KissMeData/474170/price/prices-20250101.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	20250124	161405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11700	260	2	2.27	63309198940	5449989	326.49	11310	11950	10950	14870	8010	11440	11616.26	1.32	0	-164530	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2074	-27.59	5.34	12	30.74	-424.00	2190.00	19180	20241021	-39.00	7590	20241031	54.15	12260	-4.57	20250122	9310	25.67	20250120	19180	-39.00	20241021	7590	54.15	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
3	20250124	151405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11650	210	2	1.84	61688687400	5311151	318.17	11310	11950	10950	14870	8010	11440	11615.07	1.32	0	-160299	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2065	-27.48	5.32	12	29.96	-424.00	2190.00	19180	20241021	-39.26	7590	20241031	53.49	12260	-4.98	20250122	9310	25.13	20250120	19180	-39.26	20241021	7590	53.49	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
4	20250124	141402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11550	110	2	0.96	58601216610	5044324	302.19	11310	11950	10950	14870	8010	11440	11617.40	1.32	0	-175136	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2048	-27.24	5.27	12	28.45	-424.00	2190.00	19180	20241021	-39.78	7590	20241031	52.17	12260	-5.79	20250122	9310	24.06	20250120	19180	-39.78	20241021	7590	52.17	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
5	20250124	131406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11600	160	2	1.40	55781781380	4799871	287.54	11310	11950	10950	14870	8010	11440	11621.67	1.32	0	-189489	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2056	-27.36	5.30	12	27.08	-424.00	2190.00	19180	20241021	-39.52	7590	20241031	52.83	12260	-5.38	20250122	9310	24.60	20250120	19180	-39.52	20241021	7590	52.83	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
6	20250124	121401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11800	360	2	3.15	47674022210	4106073	245.98	11310	11950	10950	14870	8010	11440	11610.78	1.32	0	-172644	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2092	-27.83	5.39	12	23.16	-424.00	2190.00	19180	20241021	-38.48	7590	20241031	55.47	12260	-3.75	20250122	9310	26.75	20250120	19180	-38.48	20241021	7590	55.47	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
7	20250124	111402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11580	140	2	1.22	25411041970	2216589	132.79	11310	11760	10950	14870	8010	11440	11464.07	1.32	0	-108555	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2053	-27.31	5.29	12	12.50	-424.00	2190.00	19180	20241021	-39.62	7590	20241031	52.57	12260	-5.55	20250122	9310	24.38	20250120	19180	-39.62	20241021	7590	52.57	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
8	20250124	101359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11300	-140	5	-1.22	7044188370	631320	37.82	11310	11320	10950	14870	8010	11440	11156.10	1.32	0	-10779	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	2003	-26.65	5.16	12	3.56	-424.00	2190.00	19180	20241021	-41.08	7590	20241031	48.88	12260	-7.83	20250122	9310	21.37	20250120	19180	-41.08	20241021	7590	48.88	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
9	20250124	091408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11230	-210	5	-1.84	2939834170	262673	15.74	11310	11320	11050	14870	8010	11440	11188.22	1.32	0	-26741	11713	11576	11393	11256	11073	11645	11325	89	3430	500	8000	10	1	17727696	1991	-26.49	5.13	12	1.48	-424.00	2190.00	19180	20241021	-41.45	7590	20241031	47.96	12260	-8.40	20250122	9310	20.62	20250120	19180	-41.45	20241021	7590	47.96	20241031	3.54	N	474170	500	88 억		233817	N	N	0	N	00	N
10	20250123	161357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11440	-100	5	-0.87	18459998490	1627817	10.63	11400	11530	11210	15000	8080	11540	11339.13	1.87	0	-114758	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2028	-26.98	5.22	12	9.18	-424.00	2190.00	19180	20241021	-40.35	7590	20241031	50.72	12260	-6.69	20250122	9310	22.88	20250120	19180	-40.35	20241021	7590	50.72	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
11	20250123	151356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11330	-210	5	-1.82	17005243940	1500402	9.80	11400	11530	11210	15000	8080	11540	11333.27	1.87	0	-92993	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2009	-26.72	5.17	12	8.46	-424.00	2190.00	19180	20241021	-40.93	7590	20241031	49.28	12260	-7.59	20250122	9310	21.70	20250120	19180	-40.93	20241021	7590	49.28	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
12	20250123	141348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11360	-180	5	-1.56	14957948120	1319806	8.62	11400	11530	11210	15000	8080	11540	11332.85	1.87	0	-58474	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2014	-26.79	5.19	12	7.44	-424.00	2190.00	19180	20241021	-40.77	7590	20241031	49.67	12260	-7.34	20250122	9310	22.02	20250120	19180	-40.77	20241021	7590	49.67	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
13	20250123	131355	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11330	-210	5	-1.82	13653887150	1204238	7.86	11400	11530	11210	15000	8080	11540	11337.56	1.87	0	-42915	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2009	-26.72	5.17	12	6.79	-424.00	2190.00	19180	20241021	-40.93	7590	20241031	49.28	12260	-7.59	20250122	9310	21.70	20250120	19180	-40.93	20241021	7590	49.28	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
14	20250123	121356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11230	-310	5	-2.69	12949968930	1141745	7.46	11400	11530	11210	15000	8080	11540	11341.60	1.87	0	-37557	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	1991	-26.49	5.13	12	6.44	-424.00	2190.00	19180	20241021	-41.45	7590	20241031	47.96	12260	-8.40	20250122	9310	20.62	20250120	19180	-41.45	20241021	7590	47.96	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
15	20250123	111344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11320	-220	5	-1.91	11694151620	1030578	6.73	11400	11530	11210	15000	8080	11540	11346.46	1.87	0	-12776	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2007	-26.70	5.17	12	5.81	-424.00	2190.00	19180	20241021	-40.98	7590	20241031	49.14	12260	-7.67	20250122	9310	21.59	20250120	19180	-40.98	20241021	7590	49.14	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
16	20250123	101354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11260	-280	5	-2.43	9840755810	866937	5.66	11400	11530	11210	15000	8080	11540	11350.35	1.87	0	13259	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	1996	-26.56	5.14	12	4.89	-424.00	2190.00	19180	20241021	-41.29	7590	20241031	48.35	12260	-8.16	20250122	9310	20.95	20250120	19180	-41.29	20241021	7590	48.35	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
17	20250123	091356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11320	-220	5	-1.91	4671358110	409478	2.67	11400	11530	11320	15000	8080	11540	11406.85	1.87	0	139	13466	12502	11296	10332	9126	12985	10815	89	3460	500	8070	10	1	17727696	2007	-26.70	5.17	12	2.31	-424.00	2190.00	19180	20241021	-40.98	7590	20241031	49.14	12260	-7.67	20250122	9310	21.59	20250120	19180	-40.98	20241021	7590	49.14	20241031	3.12	N	474170	500	88 억		330704	N	N	0	N	00	N
18	20250122	161345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11540	1690	2	17.16	176179209750	15222967	506.48	10160	12260	10090	12800	6900	9850	11573.32	0.08	0	339751	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2046	-27.22	5.27	12	85.87	-424.00	2190.00	19180	20241021	-39.83	7590	20241031	52.04	12260	-5.87	20250122	9310	23.95	20250120	19180	-39.83	20241021	7590	52.04	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
19	20250122	151348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11500	1650	2	16.75	173426201600	14983843	498.52	10160	12260	10090	12800	6900	9850	11574.22	0.08	0	346987	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2039	-27.12	5.25	12	84.52	-424.00	2190.00	19180	20241021	-40.04	7590	20241031	51.52	12260	-6.20	20250122	9310	23.52	20250120	19180	-40.04	20241021	7590	51.52	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
20	20250122	141344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11560	1710	2	17.36	156530210330	13535717	450.34	10160	12260	10090	12800	6900	9850	11564.24	0.08	0	281962	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2049	-27.26	5.28	12	76.35	-424.00	2190.00	19180	20241021	-39.73	7590	20241031	52.31	12260	-5.71	20250122	9310	24.17	20250120	19180	-39.73	20241021	7590	52.31	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
21	20250122	131346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11890	2040	2	20.71	139287617600	12062153	401.32	10160	12260	10090	12800	6900	9850	11547.50	0.08	0	239273	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2108	-28.04	5.43	12	68.04	-424.00	2190.00	19180	20241021	-38.01	7590	20241031	56.65	12260	-3.02	20250122	9310	27.71	20250120	19180	-38.01	20241021	7590	56.65	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
22	20250122	121345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11850	2000	2	20.30	113616496070	9935968	330.58	10160	12110	10090	12800	6900	9850	11434.88	0.08	0	252814	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2101	-27.95	5.41	12	56.05	-424.00	2190.00	19180	20241021	-38.22	7590	20241031	56.13	12110	-2.15	20250122	9310	27.28	20250120	19180	-38.22	20241021	7590	56.13	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
23	20250122	111346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11820	1970	2	20.00	89991434090	7956439	264.72	10160	12070	10090	12800	6900	9850	11310.52	0.08	0	209866	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	2095	-27.88	5.40	12	44.88	-424.00	2190.00	19180	20241021	-38.37	7590	20241031	55.73	12070	-2.07	20250122	9310	26.96	20250120	19180	-38.37	20241021	7590	55.73	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
24	20250122	101359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10970	1120	2	11.37	24949736250	2333061	77.62	10160	11090	10090	12800	6900	9850	10694.01	0.08	0	178014	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	1945	-25.87	5.01	12	13.16	-424.00	2190.00	19180	20241021	-42.81	7590	20241031	44.53	11910	-7.89	20250106	9310	17.83	20250120	19180	-42.81	20241021	7590	44.53	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
25	20250122	091348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10280	430	2	4.37	2661528350	260334	8.66	10160	10380	10090	12800	6900	9850	10223.58	0.08	0	63638	11663	10756	10243	9336	8823	10500	9080	89	2950	500	6890	10	1	17727696	1822	-24.25	4.69	12	1.47	-424.00	2190.00	19180	20241021	-46.40	7590	20241031	35.44	11910	-13.69	20250106	9310	10.42	20250120	19180	-46.40	20241021	7590	35.44	20241031	3.19	N	474170	500	88 억		14122	N	N	0	N	00	N
26	20250121	161336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9850	390	2	4.12	31284028460	2983648	564.96	10860	11150	9730	12290	6630	9460	10487.19	0.46	0	-79949	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1746	-23.23	4.50	12	16.83	-424.00	2190.00	19180	20241021	-48.64	7590	20241031	29.78	11910	-17.30	20250106	9310	5.80	20250120	19180	-48.64	20241021	7590	29.78	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
27	20250121	151339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9840	380	2	4.02	30983157950	2953077	559.17	10860	11150	9730	12290	6630	9460	10491.82	0.46	0	-79659	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1744	-23.21	4.49	12	16.66	-424.00	2190.00	19180	20241021	-48.70	7590	20241031	29.64	11910	-17.38	20250106	9310	5.69	20250120	19180	-48.70	20241021	7590	29.64	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
28	20250121	141340	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9830	370	2	3.91	30038770020	2856745	540.93	10860	11150	9790	12290	6630	9460	10515.03	0.46	0	-79036	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1743	-23.18	4.49	12	16.11	-424.00	2190.00	19180	20241021	-48.75	7590	20241031	29.51	11910	-17.46	20250106	9310	5.59	20250120	19180	-48.75	20241021	7590	29.51	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
29	20250121	131338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10010	550	2	5.81	28477005370	2698815	511.03	10860	11150	9890	12290	6630	9460	10551.67	0.46	0	-79087	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1775	-23.61	4.57	12	15.22	-424.00	2190.00	19180	20241021	-47.81	7590	20241031	31.88	11910	-15.95	20250106	9310	7.52	20250120	19180	-47.81	20241021	7590	31.88	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
30	20250121	121320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10050	590	2	6.24	27971542350	2648383	501.48	10860	11150	9890	12290	6630	9460	10561.74	0.46	0	-76966	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1782	-23.70	4.59	12	14.94	-424.00	2190.00	19180	20241021	-47.60	7590	20241031	32.41	11910	-15.62	20250106	9310	7.95	20250120	19180	-47.60	20241021	7590	32.41	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
31	20250121	111228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	440	2	4.65	27205907180	2571729	486.96	10860	11150	9900	12290	6630	9460	10578.84	0.46	0	-77341	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1755	-23.35	4.52	12	14.51	-424.00	2190.00	19180	20241021	-48.38	7590	20241031	30.43	11910	-16.88	20250106	9310	6.34	20250120	19180	-48.38	20241021	7590	30.43	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
32	20250121	101221	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10110	650	2	6.87	24962638580	2349499	444.88	10860	11150	10020	12290	6630	9460	10624.66	0.46	0	-69500	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1792	-23.84	4.62	12	13.25	-424.00	2190.00	19180	20241021	-47.29	7590	20241031	33.20	11910	-15.11	20250106	9310	8.59	20250120	19180	-47.29	20241021	7590	33.20	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
33	20250121	091339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10620	1160	2	12.26	17376392050	1614340	305.68	10860	11150	10400	12290	6630	9460	10763.77	0.46	0	-61611	10053	9756	9533	9236	9013	9645	9125	89	2830	500	6620	10	1	17727696	1883	-25.05	4.85	12	9.11	-424.00	2190.00	19180	20241021	-44.63	7590	20241031	39.92	11910	-10.83	20250106	9310	14.07	20250120	19180	-44.63	20241021	7590	39.92	20241031	3.19	N	474170	500	88 억		80967	N	N	0	N	00	N
34	20250120	161325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9460	-500	5	-5.02	4958221890	519004	74.30	9780	9830	9310	12940	6980	9960	9554.04	0.08	0	44850	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1677	-22.31	4.32	12	2.93	-424.00	2190.00	19180	20241021	-50.68	7590	20241031	24.64	11910	-20.57	20250106	9310	1.61	20250120	19180	-50.68	20241021	7590	24.64	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
35	20250120	151338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9540	-420	5	-4.22	4713494150	493181	70.61	9780	9830	9310	12940	6980	9960	9557.30	0.08	0	39772	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1691	-22.50	4.36	12	2.78	-424.00	2190.00	19180	20241021	-50.26	7590	20241031	25.69	11910	-19.90	20250106	9310	2.47	20250120	19180	-50.26	20241021	7590	25.69	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
36	20250120	141336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9430	-530	5	-5.32	3730083250	389341	55.74	9780	9830	9310	12940	6980	9960	9580.46	0.08	0	21520	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1672	-22.24	4.31	12	2.20	-424.00	2190.00	19180	20241021	-50.83	7590	20241031	24.24	11910	-20.82	20250106	9310	1.29	20250120	19180	-50.83	20241021	7590	24.24	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
37	20250120	131336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9730	-230	5	-2.31	3052402370	318332	45.57	9780	9830	9310	12940	6980	9960	9588.69	0.08	0	40461	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1725	-22.95	4.44	12	1.80	-424.00	2190.00	19180	20241021	-49.27	7590	20241031	28.19	11910	-18.30	20250106	9310	4.51	20250120	19180	-49.27	20241021	7590	28.19	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
38	20250120	121339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9680	-280	5	-2.81	2870937990	299666	42.90	9780	9830	9310	12940	6980	9960	9580.41	0.08	0	33734	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1716	-22.83	4.42	12	1.69	-424.00	2190.00	19180	20241021	-49.53	7590	20241031	27.54	11910	-18.72	20250106	9310	3.97	20250120	19180	-49.53	20241021	7590	27.54	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
39	20250120	111338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9740	-220	5	-2.21	2671824530	279142	39.96	9780	9830	9310	12940	6980	9960	9571.50	0.08	0	37462	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1727	-22.97	4.45	12	1.57	-424.00	2190.00	19180	20241021	-49.22	7590	20241031	28.33	11910	-18.22	20250106	9310	4.62	20250120	19180	-49.22	20241021	7590	28.33	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
40	20250120	101337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9700	-260	5	-2.61	2281492100	238932	34.21	9780	9830	9310	12940	6980	9960	9548.64	0.08	0	28555	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1720	-22.88	4.43	12	1.35	-424.00	2190.00	19180	20241021	-49.43	7590	20241031	27.80	11910	-18.56	20250106	9310	4.19	20250120	19180	-49.43	20241021	7590	27.80	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
41	20250120	091338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9450	-510	5	-5.12	1113370500	116289	16.65	9780	9830	9450	12940	6980	9960	9574.03	0.08	0	6173	10960	10460	10030	9530	9100	10245	9315	89	2980	500	6970	10	1	17727696	1675	-22.29	4.32	12	0.66	-424.00	2190.00	19180	20241021	-50.73	7590	20241031	24.51	11910	-20.65	20250106	9450	0.00	20250120	19180	-50.73	20241021	7590	24.51	20241031	3.15	N	474170	500	88 억		13401	N	N	0	N	00	N
42	20250117	161331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9960	-660	5	-6.21	6888674780	688379	140.80	10520	10530	9600	13800	7440	10620	10006.82	0.22	0	-26179	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1766	-23.49	4.55	12	3.88	-424.00	2190.00	19180	20241021	-48.07	7590	20241031	31.23	11910	-16.37	20250106	9600	3.75	20250117	19180	-48.07	20241021	7590	31.23	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
43	20250117	151328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9870	-750	5	-7.06	6672674830	666635	136.36	10520	10530	9600	13800	7440	10620	10009.12	0.22	0	-26144	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1750	-23.28	4.51	12	3.76	-424.00	2190.00	19180	20241021	-48.54	7590	20241031	30.04	11910	-17.13	20250106	9600	2.81	20250117	19180	-48.54	20241021	7590	30.04	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
44	20250117	141335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9980	-640	5	-6.03	5965198350	595165	121.74	10520	10530	9600	13800	7440	10620	10022.36	0.22	0	-25590	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1769	-23.54	4.56	12	3.36	-424.00	2190.00	19180	20241021	-47.97	7590	20241031	31.49	11910	-16.20	20250106	9600	3.96	20250117	19180	-47.97	20241021	7590	31.49	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
45	20250117	131335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9950	-670	5	-6.31	5434865940	542063	110.88	10520	10530	9600	13800	7440	10620	10025.82	0.22	0	-25757	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1764	-23.47	4.54	12	3.06	-424.00	2190.00	19180	20241021	-48.12	7590	20241031	31.09	11910	-16.46	20250106	9600	3.65	20250117	19180	-48.12	20241021	7590	31.09	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
46	20250117	121336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9930	-690	5	-6.50	4755715340	474397	97.03	10520	10530	9600	13800	7440	10620	10024.25	0.22	0	-26715	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1760	-23.42	4.53	12	2.68	-424.00	2190.00	19180	20241021	-48.23	7590	20241031	30.83	11910	-16.62	20250106	9600	3.44	20250117	19180	-48.23	20241021	7590	30.83	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
47	20250117	111337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9950	-670	5	-6.31	4293767750	427674	87.48	10520	10530	9600	13800	7440	10620	10039.26	0.22	0	-26704	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1764	-23.47	4.54	12	2.41	-424.00	2190.00	19180	20241021	-48.12	7590	20241031	31.09	11910	-16.46	20250106	9600	3.65	20250117	19180	-48.12	20241021	7590	31.09	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
48	20250117	101336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10000	-620	5	-5.84	3042150520	301424	61.65	10520	10530	9600	13800	7440	10620	10091.89	0.22	0	-17985	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1773	-23.58	4.57	12	1.70	-424.00	2190.00	19180	20241021	-47.86	7590	20241031	31.75	11910	-16.04	20250106	9600	4.17	20250117	19180	-47.86	20241021	7590	31.75	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
49	20250117	091336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	-630	5	-5.93	1801601460	177719	36.35	10520	10530	9600	13800	7440	10620	10136.26	0.22	0	-5921	11060	10840	10680	10460	10300	10950	10570	89	3180	500	7430	10	1	17727696	1771	-23.56	4.56	12	1.00	-424.00	2190.00	19180	20241021	-47.91	7590	20241031	31.62	11910	-16.12	20250106	9600	4.06	20250117	19180	-47.91	20241021	7590	31.62	20241031	3.09	N	474170	500	88 억		39030	N	N	0	N	00	N
50	20250116	161326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10620	50	2	0.47	5004717800	471538	60.64	10600	10900	10520	13740	7400	10570	10613.59	0.42	0	-35007	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1883	-25.05	4.85	12	2.66	-424.00	2190.00	19180	20241021	-44.63	7590	20241031	39.92	11910	-10.83	20250106	10060	5.57	20250102	19180	-44.63	20241021	7590	39.92	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
51	20250116	151222	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10600	30	2	0.28	4623465360	435643	56.03	10600	10900	10520	13740	7400	10570	10612.97	0.42	0	-39075	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1879	-25.00	4.84	12	2.46	-424.00	2190.00	19180	20241021	-44.73	7590	20241031	39.66	11910	-11.00	20250106	10060	5.37	20250102	19180	-44.73	20241021	7590	39.66	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
52	20250116	141332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10570	0	3	0.00	4083861300	384623	49.47	10600	10900	10520	13740	7400	10570	10617.83	0.42	0	-33662	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1874	-24.93	4.83	12	2.17	-424.00	2190.00	19180	20241021	-44.89	7590	20241031	39.26	11910	-11.25	20250106	10060	5.07	20250102	19180	-44.89	20241021	7590	39.26	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
53	20250116	131332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10560	-10	5	-0.09	3590177240	337986	43.47	10600	10900	10520	13740	7400	10570	10622.27	0.42	0	-36569	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1872	-24.91	4.82	12	1.91	-424.00	2190.00	19180	20241021	-44.94	7590	20241031	39.13	11910	-11.34	20250106	10060	4.97	20250102	19180	-44.94	20241021	7590	39.13	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
54	20250116	121332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10580	10	2	0.09	3316777910	312112	40.14	10600	10900	10520	13740	7400	10570	10626.88	0.42	0	-30967	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1876	-24.95	4.83	12	1.76	-424.00	2190.00	19180	20241021	-44.84	7590	20241031	39.39	11910	-11.17	20250106	10060	5.17	20250102	19180	-44.84	20241021	7590	39.39	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
55	20250116	111333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10630	60	2	0.57	2732339880	256756	33.02	10600	10900	10520	13740	7400	10570	10641.78	0.42	0	-23479	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1884	-25.07	4.85	12	1.45	-424.00	2190.00	19180	20241021	-44.58	7590	20241031	40.05	11910	-10.75	20250106	10060	5.67	20250102	19180	-44.58	20241021	7590	40.05	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
56	20250116	101334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10600	30	2	0.28	2270404630	213299	27.43	10600	10900	10520	13740	7400	10570	10644.23	0.42	0	-29087	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1879	-25.00	4.84	12	1.20	-424.00	2190.00	19180	20241021	-44.73	7590	20241031	39.66	11910	-11.00	20250106	10060	5.37	20250102	19180	-44.73	20241021	7590	39.66	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
57	20250116	091336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10650	80	2	0.76	987835170	92748	11.93	10600	10900	10590	13740	7400	10570	10650.74	0.42	0	-13156	11350	10960	10660	10270	9970	11155	10465	89	3170	500	7390	10	1	17727696	1888	-25.12	4.86	12	0.52	-424.00	2190.00	19180	20241021	-44.47	7590	20241031	40.32	11910	-10.58	20250106	10060	5.86	20250102	19180	-44.47	20241021	7590	40.32	20241031	3.02	N	474170	500	88 억		74391	N	N	0	N	00	N
58	20250115	161328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10570	200	2	1.93	8196144610	763898	131.72	10440	11050	10360	13480	7260	10370	10729.59	0.21	0	38080	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1874	-24.93	4.83	12	4.31	-424.00	2190.00	19180	20241021	-44.89	7590	20241031	39.26	11910	-11.25	20250106	10060	5.07	20250102	19180	-44.89	20241021	7590	39.26	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
59	20250115	151330	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10560	190	2	1.83	7887655490	734681	126.68	10440	11050	10360	13480	7260	10370	10736.16	0.21	0	39550	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1872	-24.91	4.82	12	4.14	-424.00	2190.00	19180	20241021	-44.94	7590	20241031	39.13	11910	-11.34	20250106	10060	4.97	20250102	19180	-44.94	20241021	7590	39.13	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
60	20250115	141324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10540	170	2	1.64	7462477650	694400	119.74	10440	11050	10360	13480	7260	10370	10746.66	0.21	0	40227	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1868	-24.86	4.81	12	3.92	-424.00	2190.00	19180	20241021	-45.05	7590	20241031	38.87	11910	-11.50	20250106	10060	4.77	20250102	19180	-45.05	20241021	7590	38.87	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
61	20250115	131331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10540	170	2	1.64	7062139780	656238	113.16	10440	11050	10360	13480	7260	10370	10761.55	0.21	0	44982	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1868	-24.86	4.81	12	3.70	-424.00	2190.00	19180	20241021	-45.05	7590	20241031	38.87	11910	-11.50	20250106	10060	4.77	20250102	19180	-45.05	20241021	7590	38.87	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
62	20250115	121315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10700	330	2	3.18	6426844870	596437	102.84	10440	11050	10360	13480	7260	10370	10775.40	0.21	0	48892	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1897	-25.24	4.89	12	3.36	-424.00	2190.00	19180	20241021	-44.21	7590	20241031	40.97	11910	-10.16	20250106	10060	6.36	20250102	19180	-44.21	20241021	7590	40.97	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
63	20250115	111328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10700	330	2	3.18	5986014890	555259	95.74	10440	11050	10360	13480	7260	10370	10780.58	0.21	0	52758	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1897	-25.24	4.89	12	3.13	-424.00	2190.00	19180	20241021	-44.21	7590	20241031	40.97	11910	-10.16	20250106	10060	6.36	20250102	19180	-44.21	20241021	7590	40.97	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
64	20250115	101326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10760	390	2	3.76	5366045980	497302	85.75	10440	11050	10360	13480	7260	10370	10790.32	0.21	0	56039	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1908	-25.38	4.91	12	2.81	-424.00	2190.00	19180	20241021	-43.90	7590	20241031	41.77	11910	-9.66	20250106	10060	6.96	20250102	19180	-43.90	20241021	7590	41.77	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
65	20250115	091332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10400	30	2	0.29	596174690	56746	9.78	10440	10630	10370	13480	7260	10370	10506.02	0.21	0	2668	11290	10830	10550	10090	9810	10690	9950	89	3110	500	7250	10	1	17727696	1844	-24.53	4.75	12	0.32	-424.00	2190.00	19180	20241021	-45.78	7590	20241031	37.02	11910	-12.68	20250106	10060	3.38	20250102	19180	-45.78	20241021	7590	37.02	20241031	2.90	N	474170	500	88 억		36432	N	N	0	N	00	N
66	20250114	161308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10370	-300	5	-2.81	6036114850	571524	63.31	10800	11010	10270	13870	7470	10670	10562.38	0.17	0	5807	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1838	-24.46	4.74	12	3.22	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	11910	-12.93	20250106	10060	3.08	20250102	19180	-45.93	20241021	7590	36.63	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
67	20250114	151326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10330	-340	5	-3.19	5766300130	545483	60.42	10800	11010	10270	13870	7470	10670	10570.61	0.17	0	-1492	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1831	-24.36	4.72	12	3.08	-424.00	2190.00	19180	20241021	-46.14	7590	20241031	36.10	11910	-13.27	20250106	10060	2.68	20250102	19180	-46.14	20241021	7590	36.10	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
68	20250114	141322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10400	-270	5	-2.53	5237072660	494468	54.77	10800	11010	10270	13870	7470	10670	10590.99	0.17	0	-5311	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1844	-24.53	4.75	12	2.79	-424.00	2190.00	19180	20241021	-45.78	7590	20241031	37.02	11910	-12.68	20250106	10060	3.38	20250102	19180	-45.78	20241021	7590	37.02	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
69	20250114	131320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10630	-40	5	-0.37	3374400760	315160	34.91	10800	11010	10480	13870	7470	10670	10707.20	0.17	0	1123	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1884	-25.07	4.85	12	1.78	-424.00	2190.00	19180	20241021	-44.58	7590	20241031	40.05	11910	-10.75	20250106	10060	5.67	20250102	19180	-44.58	20241021	7590	40.05	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
70	20250114	121316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10660	-10	5	-0.09	3189762110	297849	32.99	10800	11010	10480	13870	7470	10670	10709.61	0.17	0	672	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1890	-25.14	4.87	12	1.68	-424.00	2190.00	19180	20241021	-44.42	7590	20241031	40.45	11910	-10.50	20250106	10060	5.96	20250102	19180	-44.42	20241021	7590	40.45	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
71	20250114	111313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10620	-50	5	-0.47	2983986650	278570	30.86	10800	11010	10480	13870	7470	10670	10712.12	0.17	0	1829	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1883	-25.05	4.85	12	1.57	-424.00	2190.00	19180	20241021	-44.63	7590	20241031	39.92	11910	-10.83	20250106	10060	5.57	20250102	19180	-44.63	20241021	7590	39.92	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
72	20250114	101313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10710	40	2	0.37	2406023810	224549	24.87	10800	11010	10480	13870	7470	10670	10715.35	0.17	0	8116	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1899	-25.26	4.89	12	1.27	-424.00	2190.00	19180	20241021	-44.16	7590	20241031	41.11	11910	-10.08	20250106	10060	6.46	20250102	19180	-44.16	20241021	7590	41.11	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
73	20250114	091320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10690	20	2	0.19	1191765700	109813	12.16	10800	11010	10590	13870	7470	10670	10856.31	0.17	0	14805	11623	11146	10883	10406	10143	11015	10275	89	3200	500	7460	10	1	17727696	1895	-25.21	4.88	12	0.62	-424.00	2190.00	19180	20241021	-44.26	7590	20241031	40.84	11910	-10.24	20250106	10060	6.26	20250102	19180	-44.26	20241021	7590	40.84	20241031	2.64	N	474170	500	88 억		30635	N	N	0	N	00	N
74	20250113	161301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10670	-240	5	-2.20	9846197770	891811	97.47	11100	11360	10620	14180	7640	10910	11043.02	0.34	0	-31916	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1892	-25.17	4.87	12	5.03	-424.00	2190.00	19180	20241021	-44.37	7590	20241031	40.58	11910	-10.41	20250106	10060	6.06	20250102	19180	-44.37	20241021	7590	40.58	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
75	20250113	151309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10650	-260	5	-2.38	9481941530	857635	93.74	11100	11360	10650	14180	7640	10910	11055.94	0.34	0	-37123	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1888	-25.12	4.86	12	4.84	-424.00	2190.00	19180	20241021	-44.47	7590	20241031	40.32	11910	-10.58	20250106	10060	5.86	20250102	19180	-44.47	20241021	7590	40.32	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
76	20250113	141243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11010	100	2	0.92	8178408010	737080	80.56	11100	11360	10870	14180	7640	10910	11095.71	0.34	0	-32628	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1952	-25.97	5.03	12	4.16	-424.00	2190.00	19180	20241021	-42.60	7590	20241031	45.06	11910	-7.56	20250106	10060	9.44	20250102	19180	-42.60	20241021	7590	45.06	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
77	20250113	131249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11080	170	2	1.56	7546228610	679612	74.28	11100	11360	10870	14180	7640	10910	11103.76	0.34	0	-22622	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1964	-26.13	5.06	12	3.83	-424.00	2190.00	19180	20241021	-42.23	7590	20241031	45.98	11910	-6.97	20250106	10060	10.14	20250102	19180	-42.23	20241021	7590	45.98	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
78	20250113	121252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11170	260	2	2.38	6577875960	591936	64.70	11100	11360	10870	14180	7640	10910	11112.52	0.34	0	-14582	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1980	-26.34	5.10	12	3.34	-424.00	2190.00	19180	20241021	-41.76	7590	20241031	47.17	11910	-6.21	20250106	10060	11.03	20250102	19180	-41.76	20241021	7590	47.17	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
79	20250113	111249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11100	190	2	1.74	5647598620	508523	55.58	11100	11360	10870	14180	7640	10910	11105.93	0.34	0	-17954	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1968	-26.18	5.07	12	2.87	-424.00	2190.00	19180	20241021	-42.13	7590	20241031	46.25	11910	-6.80	20250106	10060	10.34	20250102	19180	-42.13	20241021	7590	46.25	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
80	20250113	101251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	160	2	1.47	4395633940	396033	43.29	11100	11360	10870	14180	7640	10910	11099.21	0.34	0	-14672	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1962	-26.11	5.05	12	2.23	-424.00	2190.00	19180	20241021	-42.28	7590	20241031	45.85	11910	-7.05	20250106	10060	10.04	20250102	19180	-42.28	20241021	7590	45.85	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
81	20250113	091256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11000	90	2	0.82	2412156960	216388	23.65	11100	11360	10960	14180	7640	10910	11147.49	0.34	0	-2746	11803	11356	10853	10406	9903	11580	10630	89	3270	500	7630	10	1	17727696	1950	-25.94	5.02	12	1.22	-424.00	2190.00	19180	20241021	-42.65	7590	20241031	44.93	11910	-7.64	20250106	10060	9.34	20250102	19180	-42.65	20241021	7590	44.93	20241031	2.75	N	474170	500	88 억		60625	N	N	0	N	00	N
82	20250110	161229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10910	50	2	0.46	9677425230	892140	112.16	10770	11300	10350	14110	7610	10860	10846.82	0.26	0	14306	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1934	-25.73	4.98	12	5.03	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	11910	-8.40	20250106	10060	8.45	20250102	19180	-43.12	20241021	7590	43.74	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
83	20250110	151238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11210	350	2	3.22	8107729660	750061	94.30	10770	11300	10350	14110	7610	10860	10809.34	0.26	0	2652	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1987	-26.44	5.12	12	4.23	-424.00	2190.00	19180	20241021	-41.55	7590	20241031	47.69	11910	-5.88	20250106	10060	11.43	20250102	19180	-41.55	20241021	7590	47.69	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
84	20250110	141243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10750	-110	5	-1.01	3892944520	368694	46.35	10770	10800	10350	14110	7610	10860	10557.73	0.26	0	-23865	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1906	-25.35	4.91	12	2.08	-424.00	2190.00	19180	20241021	-43.95	7590	20241031	41.63	11910	-9.74	20250106	10060	6.86	20250102	19180	-43.95	20241021	7590	41.63	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
85	20250110	131243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10590	-270	5	-2.49	3061421030	290949	36.58	10770	10800	10350	14110	7610	10860	10520.76	0.26	0	-22129	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1877	-24.98	4.84	12	1.64	-424.00	2190.00	19180	20241021	-44.79	7590	20241031	39.53	11910	-11.08	20250106	10060	5.27	20250102	19180	-44.79	20241021	7590	39.53	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
86	20250110	121244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10450	-410	5	-3.78	2630097810	249988	31.43	10770	10800	10350	14110	7610	10860	10519.22	0.26	0	-20065	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1853	-24.65	4.77	12	1.41	-424.00	2190.00	19180	20241021	-45.52	7590	20241031	37.68	11910	-12.26	20250106	10060	3.88	20250102	19180	-45.52	20241021	7590	37.68	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
87	20250110	111240	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10420	-440	5	-4.05	2304827070	218917	27.52	10770	10800	10350	14110	7610	10860	10526.44	0.26	0	-20539	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1847	-24.58	4.76	12	1.23	-424.00	2190.00	19180	20241021	-45.67	7590	20241031	37.29	11910	-12.51	20250106	10060	3.58	20250102	19180	-45.67	20241021	7590	37.29	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
88	20250110	101238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10440	-420	5	-3.87	1855834290	175736	22.09	10770	10800	10350	14110	7610	10860	10558.24	0.26	0	-13603	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1851	-24.62	4.77	12	0.99	-424.00	2190.00	19180	20241021	-45.57	7590	20241031	37.55	11910	-12.34	20250106	10060	3.78	20250102	19180	-45.57	20241021	7590	37.55	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
89	20250110	091244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10700	-160	5	-1.47	648505040	60602	7.62	10770	10800	10620	14110	7610	10860	10697.76	0.26	0	-8540	11386	11122	10606	10342	9826	11255	10475	89	3250	500	7600	10	1	17727696	1897	-25.24	4.89	12	0.34	-424.00	2190.00	19180	20241021	-44.21	7590	20241031	40.97	11910	-10.16	20250106	10060	6.36	20250102	19180	-44.21	20241021	7590	40.97	20241031	2.69	N	474170	500	88 억		46419	N	N	0	N	00	N
90	20250109	161230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10860	170	2	1.59	8236225940	783121	81.49	10720	10870	10090	13890	7490	10690	10514.90	0.26	0	2745	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1925	-25.61	4.96	12	4.42	-424.00	2190.00	19180	20241021	-43.38	7590	20241031	43.08	11910	-8.82	20250106	10060	7.95	20250102	19180	-43.38	20241021	7590	43.08	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
91	20250109	151228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10850	160	2	1.50	7810590030	743912	77.41	10720	10860	10090	13890	7490	10690	10499.34	0.26	0	7688	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1923	-25.59	4.95	12	4.20	-424.00	2190.00	19180	20241021	-43.43	7590	20241031	42.95	11910	-8.90	20250106	10060	7.85	20250102	19180	-43.43	20241021	7590	42.95	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
92	20250109	141235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10720	30	2	0.28	6574002990	629352	65.49	10720	10820	10090	13890	7490	10690	10445.66	0.26	0	6131	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1900	-25.28	4.89	12	3.55	-424.00	2190.00	19180	20241021	-44.11	7590	20241031	41.24	11910	-9.99	20250106	10060	6.56	20250102	19180	-44.11	20241021	7590	41.24	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
93	20250109	131235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10720	30	2	0.28	5914156090	567815	59.08	10720	10820	10090	13890	7490	10690	10415.63	0.26	0	191	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1900	-25.28	4.89	12	3.20	-424.00	2190.00	19180	20241021	-44.11	7590	20241031	41.24	11910	-9.99	20250106	10060	6.56	20250102	19180	-44.11	20241021	7590	41.24	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
94	20250109	121235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	-170	5	-1.59	4544211190	439908	45.77	10720	10770	10090	13890	7490	10690	10329.89	0.26	0	13931	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1865	-24.81	4.80	12	2.48	-424.00	2190.00	19180	20241021	-45.15	7590	20241031	38.60	11910	-11.67	20250106	10060	4.57	20250102	19180	-45.15	20241021	7590	38.60	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
95	20250109	111240	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10510	-180	5	-1.68	4149295050	402260	41.86	10720	10770	10090	13890	7490	10690	10314.94	0.26	0	9496	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1863	-24.79	4.80	12	2.27	-424.00	2190.00	19180	20241021	-45.20	7590	20241031	38.47	11910	-11.75	20250106	10060	4.47	20250102	19180	-45.20	20241021	7590	38.47	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
96	20250109	101237	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	-170	5	-1.59	3246672190	316502	32.93	10720	10770	10090	13890	7490	10690	10257.95	0.26	0	11428	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1865	-24.81	4.80	12	1.79	-424.00	2190.00	19180	20241021	-45.15	7590	20241031	38.60	11910	-11.67	20250106	10060	4.57	20250102	19180	-45.15	20241021	7590	38.60	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
97	20250109	091241	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10190	-500	5	-4.68	1416384970	137636	14.32	10720	10770	10110	13890	7490	10690	10290.74	0.26	0	5387	11636	11162	10896	10422	10156	11030	10290	89	3200	500	7480	10	1	17727696	1806	-24.03	4.65	12	0.78	-424.00	2190.00	19180	20241021	-46.87	7590	20241031	34.26	11910	-14.44	20250106	10060	1.29	20250102	19180	-46.87	20241021	7590	34.26	20241031	2.52	N	474170	500	88 억		45678	N	N	0	N	00	N
98	20250108	161223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10690	-960	5	-8.24	10213524640	931686	53.61	11370	11370	10630	15140	8160	11650	10962.65	0.33	0	-12565	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1895	-25.21	4.88	12	5.26	-424.00	2190.00	19180	20241021	-44.26	7590	20241031	40.84	11910	-10.24	20250106	10060	6.26	20250102	19180	-44.26	20241021	7590	40.84	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
99	20250108	151228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10780	-870	5	-7.47	9799955910	893094	51.39	11370	11370	10630	15140	8160	11650	10972.90	0.33	0	-11461	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1911	-25.42	4.92	12	5.04	-424.00	2190.00	19180	20241021	-43.80	7590	20241031	42.03	11910	-9.49	20250106	10060	7.16	20250102	19180	-43.80	20241021	7590	42.03	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
100	20250108	141233	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10730	-920	5	-7.90	9104838860	828152	47.66	11370	11370	10630	15140	8160	11650	10994.02	0.33	0	-13326	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1902	-25.31	4.90	12	4.67	-424.00	2190.00	19180	20241021	-44.06	7590	20241031	41.37	11910	-9.91	20250106	10060	6.66	20250102	19180	-44.06	20241021	7590	41.37	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
101	20250108	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10890	-760	5	-6.52	7740895720	700917	40.33	11370	11370	10680	15140	8160	11650	11043.80	0.33	0	-27171	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1931	-25.68	4.97	12	3.95	-424.00	2190.00	19180	20241021	-43.22	7590	20241031	43.48	11910	-8.56	20250106	10060	8.25	20250102	19180	-43.22	20241021	7590	43.48	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
102	20250108	121227	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10850	-800	5	-6.87	7048739610	636932	36.65	11370	11370	10680	15140	8160	11650	11066.54	0.33	0	-32533	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1923	-25.59	4.95	12	3.59	-424.00	2190.00	19180	20241021	-43.43	7590	20241031	42.95	11910	-8.90	20250106	10060	7.85	20250102	19180	-43.43	20241021	7590	42.95	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
103	20250108	111229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10960	-690	5	-5.92	6420389990	579399	33.34	11370	11370	10680	15140	8160	11650	11080.94	0.33	0	-31591	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1943	-25.85	5.00	12	3.27	-424.00	2190.00	19180	20241021	-42.86	7590	20241031	44.40	11910	-7.98	20250106	10060	8.95	20250102	19180	-42.86	20241021	7590	44.40	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
104	20250108	101229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10920	-730	5	-6.27	5288540420	476155	27.40	11370	11370	10680	15140	8160	11650	11106.55	0.33	0	-18533	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	1936	-25.75	4.99	12	2.69	-424.00	2190.00	19180	20241021	-43.07	7590	20241031	43.87	11910	-8.31	20250106	10060	8.55	20250102	19180	-43.07	20241021	7590	43.87	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
105	20250108	091229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11290	-360	5	-3.09	1250070550	111011	6.39	11370	11370	11120	15140	8160	11650	11260.14	0.33	0	-13390	12310	11980	11520	11190	10730	12145	11355	89	3490	500	8150	10	1	17727696	2001	-26.63	5.16	12	0.63	-424.00	2190.00	19180	20241021	-41.14	7590	20241031	48.75	11910	-5.21	20250106	10060	12.23	20250102	19180	-41.14	20241021	7590	48.75	20241031	2.13	N	474170	500	88 억		58018	N	N	0	N	00	N
106	20250107	161216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11650	270	2	2.37	19724295880	1715665	61.65	11300	11850	11060	14790	7970	11380	11495.92	0.35	0	-3805	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2065	-27.48	5.32	12	9.68	-424.00	2190.00	19180	20241021	-39.26	7590	20241031	53.49	11910	-2.18	20250106	10060	15.81	20250102	19180	-39.26	20241021	7590	53.49	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
107	20250107	151221	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11410	30	2	0.26	18635421510	1621571	58.27	11300	11850	11060	14790	7970	11380	11492.23	0.35	0	-16100	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2023	-26.91	5.21	12	9.15	-424.00	2190.00	19180	20241021	-40.51	7590	20241031	50.33	11910	-4.20	20250106	10060	13.42	20250102	19180	-40.51	20241021	7590	50.33	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
108	20250107	141218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11470	90	2	0.79	17266113430	1501920	53.97	11300	11850	11060	14790	7970	11380	11496.06	0.35	0	-30400	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2033	-27.05	5.24	12	8.47	-424.00	2190.00	19180	20241021	-40.20	7590	20241031	51.12	11910	-3.69	20250106	10060	14.02	20250102	19180	-40.20	20241021	7590	51.12	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
109	20250107	131218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11560	180	2	1.58	15908145050	1383937	49.73	11300	11850	11060	14790	7970	11380	11494.88	0.35	0	-30535	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2049	-27.26	5.28	12	7.81	-424.00	2190.00	19180	20241021	-39.73	7590	20241031	52.31	11910	-2.94	20250106	10060	14.91	20250102	19180	-39.73	20241021	7590	52.31	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
110	20250107	121221	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11480	100	2	0.88	7862753240	694231	24.95	11300	11590	11060	14790	7970	11380	11325.81	0.35	0	52851	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2035	-27.08	5.24	12	3.92	-424.00	2190.00	19180	20241021	-40.15	7590	20241031	51.25	11910	-3.61	20250106	10060	14.12	20250102	19180	-40.15	20241021	7590	51.25	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
111	20250107	111213	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11240	-140	5	-1.23	5342340800	474062	17.04	11300	11520	11060	14790	7970	11380	11269.18	0.35	0	27719	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	1993	-26.51	5.13	12	2.67	-424.00	2190.00	19180	20241021	-41.40	7590	20241031	48.09	11910	-5.63	20250106	10060	11.73	20250102	19180	-41.40	20241021	7590	48.09	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
112	20250107	101220	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11160	-220	5	-1.93	4238355820	375063	13.48	11300	11520	11080	14790	7970	11380	11300.29	0.35	0	11334	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	1978	-26.32	5.10	12	2.12	-424.00	2190.00	19180	20241021	-41.81	7590	20241031	47.04	11910	-6.30	20250106	10060	10.93	20250102	19180	-41.81	20241021	7590	47.04	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
113	20250107	091223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11460	80	2	0.70	1186539740	104716	3.76	11300	11460	11200	14790	7970	11380	11330.82	0.35	0	-4303	12200	11790	11500	11090	10800	11645	10945	89	3410	500	7960	10	1	17727696	2032	-27.03	5.23	12	0.59	-424.00	2190.00	19180	20241021	-40.25	7590	20241031	50.99	11910	-3.78	20250106	10060	13.92	20250102	19180	-40.25	20241021	7590	50.99	20241031	2.13	N	474170	500	88 억		61306	N	N	0	N	00	N
114	20250106	161204	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11380	170	2	1.52	32045926400	2759615	148.42	11490	11910	11210	14570	7850	11210	11612.72	0.85	0	-89994	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2017	-26.84	5.20	12	15.57	-424.00	2190.00	19180	20241021	-40.67	7590	20241031	49.93	11910	-4.45	20250106	10060	13.12	20250102	19180	-40.67	20241021	7590	49.93	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
115	20250106	151204	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11360	150	2	1.34	31453694730	2707554	145.62	11490	11910	11210	14570	7850	11210	11617.01	0.85	0	-97684	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2014	-26.79	5.19	12	15.27	-424.00	2190.00	19180	20241021	-40.77	7590	20241031	49.67	11910	-4.62	20250106	10060	12.92	20250102	19180	-40.77	20241021	7590	49.67	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
116	20250106	141205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11580	370	2	3.30	29562473980	2542294	136.74	11490	11910	11210	14570	7850	11210	11628.27	0.85	0	-127633	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2053	-27.31	5.29	12	14.34	-424.00	2190.00	19180	20241021	-39.62	7590	20241031	52.57	11910	-2.77	20250106	10060	15.11	20250102	19180	-39.62	20241021	7590	52.57	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
117	20250106	131153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11670	460	2	4.10	27648010910	2376893	127.84	11490	11910	11210	14570	7850	11210	11632.00	0.85	0	-126988	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2069	-27.52	5.33	12	13.41	-424.00	2190.00	19180	20241021	-39.16	7590	20241031	53.75	11910	-2.02	20250106	10060	16.00	20250102	19180	-39.16	20241021	7590	53.75	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
118	20250106	121202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11600	390	2	3.48	25802070540	2218882	119.34	11490	11910	11210	14570	7850	11210	11628.41	0.85	0	-128724	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2056	-27.36	5.30	12	12.52	-424.00	2190.00	19180	20241021	-39.52	7590	20241031	52.83	11910	-2.60	20250106	10060	15.31	20250102	19180	-39.52	20241021	7590	52.83	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
119	20250106	111157	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11590	380	2	3.39	22947715920	1974420	106.19	11490	11910	11210	14570	7850	11210	11622.51	0.85	0	-117618	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2055	-27.33	5.29	12	11.14	-424.00	2190.00	19180	20241021	-39.57	7590	20241031	52.70	11910	-2.69	20250106	10060	15.21	20250102	19180	-39.57	20241021	7590	52.70	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
120	20250106	101152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11390	180	2	1.61	11092619060	961568	51.72	11490	11780	11210	14570	7850	11210	11535.97	0.85	0	-84561	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2019	-26.86	5.20	12	5.42	-424.00	2190.00	19180	20241021	-40.62	7590	20241031	50.07	11780	-3.31	20250106	10060	13.22	20250102	19180	-40.62	20241021	7590	50.07	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
121	20250106	091154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11450	240	2	2.14	4143065010	360820	19.41	11490	11780	11210	14570	7850	11210	11482.36	0.85	0	-57469	11850	11530	11200	10880	10550	11365	10715	89	3360	500	7840	10	1	17727696	2030	-27.00	5.23	12	2.04	-424.00	2190.00	19180	20241021	-40.30	7590	20241031	50.86	11780	-2.80	20250106	10060	13.82	20250102	19180	-40.30	20241021	7590	50.86	20241031	2.22	N	474170	500	88 억		151308	N	N	0	N	00	N
122	20250103	161145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11210	140	2	1.26	20512306530	1832147	32.15	11370	11520	10870	14390	7750	11070	11196.29	0.83	0	39640	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1987	-26.44	5.12	12	10.33	-424.00	2190.00	19180	20241021	-41.55	7590	20241031	47.69	11520	-2.69	20250103	10060	11.43	20250102	19180	-41.55	20241021	7590	47.69	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
123	20250103	151151	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11270	200	2	1.81	19695153950	1759444	30.87	11370	11520	10870	14390	7750	11070	11194.51	0.83	0	26892	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1998	-26.58	5.15	12	9.92	-424.00	2190.00	19180	20241021	-41.24	7590	20241031	48.48	11520	-2.17	20250103	10060	12.03	20250102	19180	-41.24	20241021	7590	48.48	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
124	20250103	141152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11080	10	2	0.09	16970805950	1516473	26.61	11370	11520	10870	14390	7750	11070	11191.59	0.83	0	-42807	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1964	-26.13	5.06	12	8.55	-424.00	2190.00	19180	20241021	-42.23	7590	20241031	45.98	11520	-3.82	20250103	10060	10.14	20250102	19180	-42.23	20241021	7590	45.98	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
125	20250103	131152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11140	70	2	0.63	15289431670	1363913	23.93	11370	11520	10910	14390	7750	11070	11210.77	0.83	0	-44262	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1975	-26.27	5.09	12	7.69	-424.00	2190.00	19180	20241021	-41.92	7590	20241031	46.77	11520	-3.30	20250103	10060	10.74	20250102	19180	-41.92	20241021	7590	46.77	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
126	20250103	121151	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11130	60	2	0.54	14307502060	1275652	22.38	11370	11520	10910	14390	7750	11070	11216.72	0.83	0	-34859	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1973	-26.25	5.08	12	7.20	-424.00	2190.00	19180	20241021	-41.97	7590	20241031	46.64	11520	-3.39	20250103	10060	10.64	20250102	19180	-41.97	20241021	7590	46.64	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
127	20250103	111152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11160	90	2	0.81	13594303000	1211487	21.26	11370	11520	10910	14390	7750	11070	11222.14	0.83	0	-18491	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1978	-26.32	5.10	12	6.83	-424.00	2190.00	19180	20241021	-41.81	7590	20241031	47.04	11520	-3.12	20250103	10060	10.93	20250102	19180	-41.81	20241021	7590	47.04	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
128	20250103	101148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11190	120	2	1.08	10818233240	963779	16.91	11370	11520	10910	14390	7750	11070	11226.05	0.83	0	-20654	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1984	-26.39	5.11	12	5.44	-424.00	2190.00	19180	20241021	-41.66	7590	20241031	47.43	11520	-2.86	20250103	10060	11.23	20250102	19180	-41.66	20241021	7590	47.43	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
129	20250103	091151	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11180	110	2	0.99	6042471460	533756	9.37	11370	11520	11100	14390	7750	11070	11324.33	0.83	0	-47542	12103	11586	10823	10306	9543	11845	10565	89	3320	500	7740	10	1	17727696	1982	-26.37	5.11	12	3.01	-424.00	2190.00	19180	20241021	-41.71	7590	20241031	47.30	11520	-2.95	20250103	10060	11.13	20250102	19180	-41.71	20241021	7590	47.30	20241031	2.30	N	474170	500	88 억		147714	N	N	0	N	00	N
130	20250102	161138	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	700	2	6.75	60465759390	5559110	148.60	10160	11340	10060	13480	7260	10370	10876.47	0.45	0	148014	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1962	-26.11	5.05	12	31.36	-424.00	2190.00	19180	20241021	-42.28	7590	20241031	45.85	11340	-2.38	20250102	10060	10.04	20250102	19180	-42.28	20241021	7590	45.85	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
131	20250102	151139	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11090	720	2	6.94	58892085890	5416922	144.80	10160	11340	10060	13480	7260	10370	10871.93	0.45	0	117772	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1966	-26.16	5.06	12	30.56	-424.00	2190.00	19180	20241021	-42.18	7590	20241031	46.11	11340	-2.20	20250102	10060	10.24	20250102	19180	-42.18	20241021	7590	46.11	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
132	20250102	141137	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10960	590	2	5.69	47711082110	4403122	117.70	10160	11340	10060	13480	7260	10370	10835.81	0.45	0	-59664	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1943	-25.85	5.00	12	24.84	-424.00	2190.00	19180	20241021	-42.86	7590	20241031	44.40	11340	-3.35	20250102	10060	8.95	20250102	19180	-42.86	20241021	7590	44.40	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
133	20250102	131140	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10370	0	3	0.00	9748756280	950696	25.41	10160	10430	10060	13480	7260	10370	10254.26	0.45	0	-41424	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1838	-24.46	4.74	12	5.36	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	10430	-0.58	20250102	10060	3.08	20250102	19180	-45.93	20241021	7590	36.63	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
134	20250102	121137	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10280	-90	5	-0.87	7311617820	715527	19.13	10160	10340	10060	13480	7260	10370	10218.37	0.45	0	-11239	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1822	-24.25	4.69	12	4.04	-424.00	2190.00	19180	20241021	-46.40	7590	20241031	35.44	10340	-0.58	20250102	10060	2.19	20250102	19180	-46.40	20241021	7590	35.44	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
135	20250102	111128	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10250	-120	5	-1.16	6037324490	591165	15.80	10160	10340	10060	13480	7260	10370	10212.42	0.45	0	-11570	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1817	-24.17	4.68	12	3.33	-424.00	2190.00	19180	20241021	-46.56	7590	20241031	35.05	10340	-0.87	20250102	10060	1.89	20250102	19180	-46.56	20241021	7590	35.05	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
136	20250102	101135	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10160	-210	5	-2.03	2235786210	220095	5.88	10160	10270	10060	13480	7260	10370	10157.67	0.45	0	18858	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1801	-23.96	4.64	12	1.24	-424.00	2190.00	19180	20241021	-47.03	7590	20241031	33.86	10270	-1.07	20250102	10060	0.99	20250102	19180	-47.03	20241021	7590	33.86	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N
137	20250102	091124	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.45	0	0	12223	11296	9973	9046	7723	11760	9510	89	3110	500	7250	10	1	17727696	1838	-24.46	4.74	12	0.00	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	0	0.00	0	0	0.00	0	19180	-45.93	20241021	7590	36.63	20241031	2.08	N	474170	500	88 억		79446	N	N	0	N	00	N