KissMeData/071850/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	160643	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1735	-48	5	-2.69	29055588	16836	841.38	1810	1810	1705	2315	1249	1783	1725.80	0.29	0	-1166	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	421	-1.93	0.41	12	0.07	-897.00	4223.00	2395	20241002	-27.56	1123	20240708	54.50	2085	-16.79	20250109	1705	1.76	20250124	2645	-34.40	20240219	1123	54.50	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
3	20250124	150642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1730	-53	5	-2.97	28244648	16368	817.99	1810	1810	1705	2315	1249	1783	1725.60	0.29	0	-922	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	420	-1.93	0.41	12	0.07	-897.00	4223.00	2395	20241002	-27.77	1123	20240708	54.05	2085	-17.03	20250109	1705	1.47	20250124	2645	-34.59	20240219	1123	54.05	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
4	20250124	140642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1713	-70	5	-3.93	26455476	15329	766.07	1810	1810	1705	2315	1249	1783	1725.84	0.29	0	-684	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	416	-1.91	0.41	12	0.06	-897.00	4223.00	2395	20241002	-28.48	1123	20240708	52.54	2085	-17.84	20250109	1705	0.47	20250124	2645	-35.24	20240219	1123	52.54	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
5	20250124	130643	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1717	-66	5	-3.70	24222384	14027	701.00	1810	1810	1705	2315	1249	1783	1726.84	0.29	0	130	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	417	-1.91	0.41	12	0.06	-897.00	4223.00	2395	20241002	-28.31	1123	20240708	52.89	2085	-17.65	20250109	1705	0.70	20250124	2645	-35.09	20240219	1123	52.89	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
6	20250124	120640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1727	-56	5	-3.14	9498924	5439	271.81	1810	1810	1727	2315	1249	1783	1746.45	0.29	0	313	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	419	-1.93	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.89	1123	20240708	53.78	2085	-17.17	20250109	1727	0.00	20250124	2645	-34.71	20240219	1123	53.78	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
7	20250124	110642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1749	-34	5	-1.91	7892971	4510	225.39	1810	1810	1730	2315	1249	1783	1750.10	0.29	0	564	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	424	-1.95	0.41	12	0.02	-897.00	4223.00	2395	20241002	-26.97	1123	20240708	55.74	2085	-16.12	20250109	1730	1.10	20250124	2645	-33.88	20240219	1123	55.74	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
8	20250124	100639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1794	11	2	0.62	1460671	811	40.53	1810	1810	1775	2315	1249	1783	1801.07	0.29	0	-202	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	435	-2.00	0.42	12	0.00	-897.00	4223.00	2395	20241002	-25.09	1123	20240708	59.75	2085	-13.96	20250109	1762	1.82	20250121	2645	-32.17	20240219	1123	59.75	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
9	20250124	090643	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1810	27	2	1.51	1086000	600	29.99	1810	1810	1810	2315	1249	1783	1810.00	0.29	0	0	1832	1807	1789	1764	1746	1798	1755	123	532	500	1140	1	1	24260938	439	-2.02	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.43	1123	20240708	61.18	2085	-13.19	20250109	1762	2.72	20250121	2645	-31.57	20240219	1123	61.18	20240708	0.00	N	071850	500	122 억		70242	N	N	0	N	00	N
10	20250123	160639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1783	-25	5	-1.38	3587595	2000	36.44	1810	1814	1771	2350	1266	1808	1793.80	0.29	0	-1220	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	433	-1.99	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.55	1123	20240708	58.77	2085	-14.48	20250109	1762	1.19	20250121	2645	-32.59	20240219	1123	58.77	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
11	20250123	150638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1771	-37	5	-2.05	3582246	1997	36.39	1810	1814	1771	2350	1266	1808	1793.81	0.29	0	-1217	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	430	-1.97	0.42	12	0.01	-897.00	4223.00	2395	20241002	-26.05	1123	20240708	57.70	2085	-15.06	20250109	1762	0.51	20250121	2645	-33.04	20240219	1123	57.70	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
12	20250123	140639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1781	-27	5	-1.49	2981466	1658	30.21	1810	1814	1781	2350	1266	1808	1798.23	0.29	0	-878	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	432	-1.99	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.64	1123	20240708	58.59	2085	-14.58	20250109	1762	1.08	20250121	2645	-32.67	20240219	1123	58.59	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
13	20250123	130637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1794	-14	5	-0.77	2635432	1464	26.68	1810	1814	1783	2350	1266	1808	1800.16	0.29	0	-684	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	435	-2.00	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.09	1123	20240708	59.75	2085	-13.96	20250109	1762	1.82	20250121	2645	-32.17	20240219	1123	59.75	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
14	20250123	120638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1807	-1	5	-0.06	2396350	1331	24.25	1810	1814	1783	2350	1266	1808	1800.41	0.29	0	-551	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	438	-2.01	0.43	12	0.01	-897.00	4223.00	2395	20241002	-24.55	1123	20240708	60.91	2085	-13.33	20250109	1762	2.55	20250121	2645	-31.68	20240219	1123	60.91	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
15	20250123	110630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1783	-25	5	-1.38	1970142	1093	19.92	1810	1814	1783	2350	1266	1808	1802.51	0.29	0	-333	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	433	-1.99	0.42	12	0.00	-897.00	4223.00	2395	20241002	-25.55	1123	20240708	58.77	2085	-14.48	20250109	1762	1.19	20250121	2645	-32.59	20240219	1123	58.77	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
16	20250123	100637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1810	2	2	0.11	1350944	746	13.59	1810	1814	1810	2350	1266	1808	1810.92	0.29	0	0	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	439	-2.02	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.43	1123	20240708	61.18	2085	-13.19	20250109	1762	2.72	20250121	2645	-31.57	20240219	1123	61.18	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
17	20250123	090637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1814	6	2	0.33	570834	315	5.74	1810	1814	1810	2350	1266	1808	1812.17	0.29	0	0	1844	1825	1800	1781	1756	1813	1769	123	542	500	1150	1	1	24260938	440	-2.02	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.26	1123	20240708	61.53	2085	-13.00	20250109	1762	2.95	20250121	2645	-31.42	20240219	1123	61.53	20240708	0.00	N	071850	500	122 억		71462	N	N	0	N	00	N
18	20250122	160633	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1808	-1	5	-0.06	9849475	5488	84.15	1819	1819	1775	2350	1267	1809	1794.73	0.30	0	-1494	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	439	-2.02	0.43	12	0.02	-897.00	4223.00	2395	20241002	-24.51	1123	20240708	61.00	2085	-13.29	20250109	1762	2.61	20250121	2645	-31.64	20240219	1123	61.00	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
19	20250122	150634	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1809	0	3	0.00	9308883	5189	79.56	1819	1819	1775	2350	1267	1809	1793.96	0.30	0	-1326	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	439	-2.02	0.43	12	0.02	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2085	-13.24	20250109	1762	2.67	20250121	2645	-31.61	20240219	1123	61.09	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
20	20250122	140632	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1800	-9	5	-0.50	9307074	5188	79.55	1819	1819	1775	2350	1267	1809	1793.96	0.30	0	-1325	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	437	-2.01	0.43	12	0.02	-897.00	4223.00	2395	20241002	-24.84	1123	20240708	60.28	2085	-13.67	20250109	1762	2.16	20250121	2645	-31.95	20240219	1123	60.28	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
21	20250122	130635	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1780	-29	5	-1.60	8028944	4471	68.55	1819	1819	1775	2350	1267	1809	1795.78	0.30	0	-940	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	432	-1.98	0.42	12	0.02	-897.00	4223.00	2395	20241002	-25.68	1123	20240708	58.50	2085	-14.63	20250109	1762	1.02	20250121	2645	-32.70	20240219	1123	58.50	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
22	20250122	120632	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1775	-34	5	-1.88	7576078	4216	64.64	1819	1819	1775	2350	1267	1809	1796.98	0.30	0	-686	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	431	-1.98	0.42	12	0.02	-897.00	4223.00	2395	20241002	-25.89	1123	20240708	58.06	2085	-14.87	20250109	1762	0.74	20250121	2645	-32.89	20240219	1123	58.06	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
23	20250122	110634	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1776	-33	5	-1.82	6379483	3542	54.31	1819	1819	1776	2350	1267	1809	1801.10	0.30	0	-465	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	431	-1.98	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.85	1123	20240708	58.15	2085	-14.82	20250109	1762	0.79	20250121	2645	-32.85	20240219	1123	58.15	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
24	20250122	100633	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1804	-5	5	-0.28	1017455	562	8.62	1819	1819	1804	2350	1267	1809	1810.42	0.30	0	-362	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	438	-2.01	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.68	1123	20240708	60.64	2085	-13.48	20250109	1762	2.38	20250121	2645	-31.80	20240219	1123	60.64	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
25	20250122	090635	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1819	10	2	0.55	18190	10	0.15	1819	1819	1819	2350	1267	1809	1819.00	0.30	0	-10	1848	1828	1795	1775	1742	1812	1759	123	541	500	1150	1	1	24260938	441	-2.03	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.05	1123	20240708	61.98	2085	-12.76	20250109	1762	3.23	20250121	2645	-31.23	20240219	1123	61.98	20240708	0.00	N	071850	500	122 억		72956	N	N	0	N	00	N
26	20250121	160630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1809	-3	5	-0.17	11625936	6522	40.32	1815	1815	1762	2355	1269	1812	1782.57	0.31	0	-1338	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	439	-2.02	0.43	12	0.03	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2085	-13.24	20250109	1762	2.67	20250121	2645	-31.61	20240219	1123	61.09	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
27	20250121	150632	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1762	-50	5	-2.76	11266246	6321	39.08	1815	1815	1762	2355	1269	1812	1782.35	0.31	0	-1250	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	427	-1.96	0.42	12	0.03	-897.00	4223.00	2395	20241002	-26.43	1123	20240708	56.90	2085	-15.49	20250109	1762	0.00	20250121	2645	-33.38	20240219	1123	56.90	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
28	20250121	140632	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1781	-31	5	-1.71	8714126	4885	30.20	1815	1815	1771	2355	1269	1812	1783.85	0.31	0	-1015	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	432	-1.99	0.42	12	0.02	-897.00	4223.00	2395	20241002	-25.64	1123	20240708	58.59	2085	-14.58	20250109	1771	0.56	20250121	2645	-32.67	20240219	1123	58.59	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
29	20250121	130631	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1772	-40	5	-2.21	8109002	4544	28.09	1815	1815	1771	2355	1269	1812	1784.55	0.31	0	-792	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	430	-1.98	0.42	12	0.02	-897.00	4223.00	2395	20241002	-26.01	1123	20240708	57.79	2085	-15.01	20250109	1771	0.06	20250121	2645	-33.01	20240219	1123	57.79	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
30	20250121	120622	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1772	-40	5	-2.21	7487311	4193	25.92	1815	1815	1772	2355	1269	1812	1785.67	0.31	0	-541	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	430	-1.98	0.42	12	0.02	-897.00	4223.00	2395	20241002	-26.01	1123	20240708	57.79	2085	-15.01	20250109	1772	0.00	20250121	2645	-33.01	20240219	1123	57.79	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
31	20250121	110601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1775	-37	5	-2.04	4553045	2538	15.69	1815	1815	1775	2355	1269	1812	1793.95	0.31	0	-245	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	431	-1.98	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.89	1123	20240708	58.06	2085	-14.87	20250109	1775	0.00	20250121	2645	-32.89	20240219	1123	58.06	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
32	20250121	100556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1810	-2	5	-0.11	2910605	1616	9.99	1815	1815	1796	2355	1269	1812	1801.12	0.31	0	-153	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	439	-2.02	0.43	12	0.01	-897.00	4223.00	2395	20241002	-24.43	1123	20240708	61.18	2085	-13.19	20250109	1796	0.78	20250121	2645	-31.57	20240219	1123	61.18	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
33	20250121	090631	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2355	1269	1812	0.00	0.31	0	0	1895	1853	1830	1788	1765	1842	1777	123	543	500	1150	1	1	24260938	440	-2.02	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.34	1123	20240708	61.35	2085	-13.09	20250109	1807	0.28	20250120	2645	-31.49	20240219	1123	61.35	20240708	0.00	N	071850	500	122 억		74294	N	N	0	N	00	N
34	20250120	160628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1812	-53	5	-2.84	29453811	16174	179.57	1872	1872	1807	2420	1306	1865	1821.06	0.31	0	-960	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	440	-2.02	0.43	12	0.07	-897.00	4223.00	2395	20241002	-24.34	1123	20240708	61.35	2085	-13.09	20250109	1807	0.28	20250120	2645	-31.49	20240219	1123	61.35	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
35	20250120	150631	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1848	-17	5	-0.91	28274371	15530	172.42	1872	1872	1807	2420	1306	1865	1820.63	0.31	0	-853	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	448	-2.06	0.44	12	0.06	-897.00	4223.00	2395	20241002	-22.84	1123	20240708	64.56	2085	-11.37	20250109	1807	2.27	20250120	2645	-30.13	20240219	1123	64.56	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
36	20250120	140629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1820	-45	5	-2.41	26826143	14735	163.59	1872	1872	1807	2420	1306	1865	1820.57	0.31	0	-736	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	442	-2.03	0.43	12	0.06	-897.00	4223.00	2395	20241002	-24.01	1123	20240708	62.07	2085	-12.71	20250109	1807	0.72	20250120	2645	-31.19	20240219	1123	62.07	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
37	20250120	130628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1809	-56	5	-3.00	26474885	14542	161.45	1872	1872	1807	2420	1306	1865	1820.58	0.31	0	-582	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	439	-2.02	0.43	12	0.06	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2085	-13.24	20250109	1807	0.11	20250120	2645	-31.61	20240219	1123	61.09	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
38	20250120	120630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1840	-25	5	-1.34	14822878	8107	90.01	1872	1872	1824	2420	1306	1865	1828.40	0.31	0	-413	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	446	-2.05	0.44	12	0.03	-897.00	4223.00	2395	20241002	-23.17	1123	20240708	63.85	2085	-11.75	20250109	1818	1.21	20250117	2645	-30.43	20240219	1123	63.85	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
39	20250120	110630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1827	-38	5	-2.04	11680900	6385	70.89	1872	1872	1827	2420	1306	1865	1829.43	0.31	0	-244	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	443	-2.04	0.43	12	0.03	-897.00	4223.00	2395	20241002	-23.72	1123	20240708	62.69	2085	-12.37	20250109	1818	0.50	20250117	2645	-30.93	20240219	1123	62.69	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
40	20250120	100630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1848	-17	5	-0.91	1458312	796	8.84	1872	1872	1828	2420	1306	1865	1832.05	0.31	0	-204	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	448	-2.06	0.44	12	0.00	-897.00	4223.00	2395	20241002	-22.84	1123	20240708	64.56	2085	-11.37	20250109	1818	1.65	20250117	2645	-30.13	20240219	1123	64.56	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
41	20250120	090631	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1872	7	2	0.38	5616	3	0.03	1872	1872	1872	2420	1306	1865	1872.00	0.31	0	0	1903	1884	1851	1832	1799	1867	1815	123	555	500	1190	1	1	24260938	454	-2.09	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.84	1123	20240708	66.70	2085	-10.22	20250109	1818	2.97	20250117	2645	-29.22	20240219	1123	66.70	20240708	0.00	N	071850	500	122 억		75254	N	N	0	N	00	N
42	20250117	160628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1865	-1	5	-0.05	16585517	9007	228.55	1866	1870	1818	2425	1307	1866	1841.40	0.31	0	-203	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	452	-2.08	0.44	12	0.04	-897.00	4223.00	2395	20241002	-22.13	1123	20240708	66.07	2085	-10.55	20250109	1818	2.59	20250117	2645	-29.49	20240219	1123	66.07	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
43	20250117	150630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1826	-40	5	-2.14	15187427	8255	209.46	1866	1870	1818	2425	1307	1866	1839.79	0.31	0	-147	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	443	-2.04	0.43	12	0.03	-897.00	4223.00	2395	20241002	-23.76	1123	20240708	62.60	2085	-12.42	20250109	1818	0.44	20250117	2645	-30.96	20240219	1123	62.60	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
44	20250117	140629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1864	-2	5	-0.11	7816509	4216	106.98	1866	1870	1818	2425	1307	1866	1854.01	0.31	0	-127	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	452	-2.08	0.44	12	0.02	-897.00	4223.00	2395	20241002	-22.17	1123	20240708	65.98	2085	-10.60	20250109	1818	2.53	20250117	2645	-29.53	20240219	1123	65.98	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
45	20250117	130629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1870	4	2	0.21	7814645	4215	106.95	1866	1870	1818	2425	1307	1866	1854.01	0.31	0	-126	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	454	-2.08	0.44	12	0.02	-897.00	4223.00	2395	20241002	-21.92	1123	20240708	66.52	2085	-10.31	20250109	1818	2.86	20250117	2645	-29.30	20240219	1123	66.52	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
46	20250117	120630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1870	4	2	0.21	5817485	3147	79.85	1866	1870	1818	2425	1307	1866	1848.58	0.31	0	-126	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	454	-2.08	0.44	12	0.01	-897.00	4223.00	2395	20241002	-21.92	1123	20240708	66.52	2085	-10.31	20250109	1818	2.86	20250117	2645	-29.30	20240219	1123	66.52	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
47	20250117	110629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1870	4	2	0.21	5817485	3147	79.85	1866	1870	1818	2425	1307	1866	1848.58	0.31	0	-126	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	454	-2.08	0.44	12	0.01	-897.00	4223.00	2395	20241002	-21.92	1123	20240708	66.52	2085	-10.31	20250109	1818	2.86	20250117	2645	-29.30	20240219	1123	66.52	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
48	20250117	100630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1836	-30	5	-1.61	2920002	1583	40.17	1866	1866	1836	2425	1307	1866	1844.60	0.31	0	-56	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	445	-2.05	0.43	12	0.01	-897.00	4223.00	2395	20241002	-23.34	1123	20240708	63.49	2085	-11.94	20250109	1836	0.00	20250117	2645	-30.59	20240219	1123	63.49	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
49	20250117	090630	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1860	-6	5	-0.32	285438	153	3.88	1866	1866	1860	2425	1307	1866	1865.61	0.31	0	-23	1926	1895	1869	1838	1812	1883	1826	123	559	500	1190	1	1	24260938	451	-2.07	0.44	12	0.00	-897.00	4223.00	2395	20241002	-22.34	1123	20240708	65.63	2085	-10.79	20250109	1843	0.92	20250116	2645	-29.68	20240219	1123	65.63	20240708	0.00	N	071850	500	122 억		75457	N	N	0	N	00	N
50	20250116	160625	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1866	-11	5	-0.59	7323704	3941	53.40	1876	1900	1843	2440	1314	1877	1858.34	0.31	0	-181	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	453	-2.08	0.44	12	0.02	-897.00	4223.00	2395	20241002	-22.09	1123	20240708	66.16	2085	-10.50	20250109	1843	1.25	20250116	2645	-29.45	20240219	1123	66.16	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
51	20250116	150558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1877	0	3	0.00	5729855	3081	41.75	1876	1900	1843	2440	1314	1877	1859.74	0.31	0	-170	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	455	-2.09	0.44	12	0.01	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2085	-9.98	20250109	1843	1.84	20250116	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
52	20250116	140628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1886	9	2	0.48	3180448	1706	23.12	1876	1900	1843	2440	1314	1877	1864.27	0.31	0	-159	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	458	-2.10	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.25	1123	20240708	67.94	2085	-9.54	20250109	1843	2.33	20250116	2645	-28.70	20240219	1123	67.94	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
53	20250116	130628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1886	9	2	0.48	3180448	1706	23.12	1876	1900	1843	2440	1314	1877	1864.27	0.31	0	-159	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	458	-2.10	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.25	1123	20240708	67.94	2085	-9.54	20250109	1843	2.33	20250116	2645	-28.70	20240219	1123	67.94	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
54	20250116	120628	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1887	10	2	0.53	2667456	1434	19.43	1876	1900	1843	2440	1314	1877	1860.15	0.31	0	-147	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	458	-2.10	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.21	1123	20240708	68.03	2085	-9.50	20250109	1843	2.39	20250116	2645	-28.66	20240219	1123	68.03	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
55	20250116	110629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1889	12	2	0.64	2493852	1342	18.18	1876	1900	1843	2440	1314	1877	1858.31	0.31	0	-55	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	458	-2.11	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.13	1123	20240708	68.21	2085	-9.40	20250109	1843	2.50	20250116	2645	-28.58	20240219	1123	68.21	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
56	20250116	100629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1877	0	3	0.00	2191258	1179	15.98	1876	1900	1853	2440	1314	1877	1858.57	0.31	0	-10	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	455	-2.09	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2085	-9.98	20250109	1850	1.46	20250110	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
57	20250116	090629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1877	0	3	0.00	0	0	0.00	0	0	0	2440	1314	1877	0.00	0.31	0	0	1935	1906	1882	1853	1829	1894	1841	123	563	500	1200	1	1	24260938	455	-2.09	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2085	-9.98	20250109	1850	1.46	20250110	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		75638	N	N	0	N	00	N
58	20250115	160626	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1877	-34	5	-1.78	13807171	7380	1334.54	1887	1911	1858	2480	1338	1911	1870.89	0.31	0	-283	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	455	-2.09	0.44	12	0.03	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2085	-9.98	20250109	1850	1.46	20250110	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
59	20250115	150627	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1867	-44	5	-2.30	11567631	6182	1117.90	1887	1911	1858	2480	1338	1911	1871.18	0.31	0	-267	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	453	-2.08	0.44	12	0.03	-897.00	4223.00	2395	20241002	-22.05	1123	20240708	66.25	2085	-10.46	20250109	1850	0.92	20250110	2645	-29.41	20240219	1123	66.25	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
60	20250115	140625	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1859	-52	5	-2.72	11547094	6171	1115.91	1887	1911	1858	2480	1338	1911	1871.19	0.31	0	-267	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	451	-2.07	0.44	12	0.03	-897.00	4223.00	2395	20241002	-22.38	1123	20240708	65.54	2085	-10.84	20250109	1850	0.49	20250110	2645	-29.72	20240219	1123	65.54	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
61	20250115	130627	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1867	-44	5	-2.30	6970595	3717	672.15	1887	1911	1863	2480	1338	1911	1875.33	0.31	0	418	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	453	-2.08	0.44	12	0.02	-897.00	4223.00	2395	20241002	-22.05	1123	20240708	66.25	2085	-10.46	20250109	1850	0.92	20250110	2645	-29.41	20240219	1123	66.25	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
62	20250115	120619	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1866	-45	5	-2.35	4433484	2360	426.76	1887	1911	1863	2480	1338	1911	1878.59	0.31	0	459	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	453	-2.08	0.44	12	0.01	-897.00	4223.00	2395	20241002	-22.09	1123	20240708	66.16	2085	-10.50	20250109	1850	0.86	20250110	2645	-29.45	20240219	1123	66.16	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
63	20250115	110626	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1879	-32	5	-1.67	3827441	2036	368.17	1887	1911	1871	2480	1338	1911	1879.88	0.31	0	521	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	456	-2.09	0.44	12	0.01	-897.00	4223.00	2395	20241002	-21.54	1123	20240708	67.32	2085	-9.88	20250109	1850	1.57	20250110	2645	-28.96	20240219	1123	67.32	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
64	20250115	100626	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1880	-31	5	-1.62	3782326	2012	363.83	1887	1911	1871	2480	1338	1911	1879.88	0.31	0	521	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	456	-2.10	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.50	1123	20240708	67.41	2085	-9.83	20250109	1850	1.62	20250110	2645	-28.92	20240219	1123	67.41	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
65	20250115	090629	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1911	0	3	0.00	0	0	0.00	0	0	0	2480	1338	1911	0.00	0.31	0	0	1932	1921	1901	1890	1870	1927	1896	123	569	500	1220	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.21	1123	20240708	70.17	2085	-8.35	20250109	1850	3.30	20250110	2645	-27.75	20240219	1123	70.17	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
66	20250114	160612	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1911	6	2	0.31	1049810	553	194.72	1905	1912	1881	2475	1334	1905	1898.39	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.21	1123	20240708	70.17	2085	-8.35	20250109	1850	3.30	20250110	2645	-27.75	20240219	1123	70.17	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
67	20250114	150623	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	623657	330	116.20	1905	1912	1881	2475	1334	1905	1889.87	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
68	20250114	140623	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	623657	330	116.20	1905	1912	1881	2475	1334	1905	1889.87	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
69	20250114	130623	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	623657	330	116.20	1905	1912	1881	2475	1334	1905	1889.87	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
70	20250114	120620	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	623657	330	116.20	1905	1912	1881	2475	1334	1905	1889.87	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
71	20250114	110621	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	604537	320	112.68	1905	1912	1881	2475	1334	1905	1889.18	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
72	20250114	100620	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1912	7	2	0.37	602625	319	112.32	1905	1912	1881	2475	1334	1905	1889.11	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.17	1123	20240708	70.26	2085	-8.30	20250109	1850	3.35	20250110	2645	-27.71	20240219	1123	70.26	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
73	20250114	090622	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1905	0	3	0.00	0	0	0.00	0	0	0	2475	1334	1905	0.00	0.31	0	0	1931	1917	1897	1883	1863	1908	1874	123	570	500	1210	1	1	24260938	462	-2.12	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.46	1123	20240708	69.63	2085	-8.63	20250109	1850	2.97	20250110	2645	-27.98	20240219	1123	69.63	20240708	0.00	N	071850	500	122 억		75921	N	N	0	N	00	N
74	20250113	160614	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1905	4	2	0.21	541406	284	6.04	1911	1911	1877	2470	1331	1901	1906.36	0.31	0	-228	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	462	-2.12	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.46	1123	20240708	69.63	2085	-8.63	20250109	1850	2.97	20250110	2645	-27.98	20240219	1123	69.63	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
75	20250113	150617	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1906	5	2	0.26	518546	272	5.78	1911	1911	1877	2470	1331	1901	1906.42	0.31	0	-228	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	462	-2.12	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.42	1123	20240708	69.72	2085	-8.59	20250109	1850	3.03	20250110	2645	-27.94	20240219	1123	69.72	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
76	20250113	140611	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1908	7	2	0.37	495884	260	5.53	1911	1911	1877	2470	1331	1901	1907.25	0.31	0	-226	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	463	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.33	1123	20240708	69.90	2085	-8.49	20250109	1850	3.14	20250110	2645	-27.86	20240219	1123	69.90	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
77	20250113	130608	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1909	8	2	0.42	305084	160	3.40	1911	1911	1877	2470	1331	1901	1906.78	0.31	0	-126	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	463	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.29	1123	20240708	69.99	2085	-8.44	20250109	1850	3.19	20250110	2645	-27.83	20240219	1123	69.99	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
78	20250113	120610	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1910	9	2	0.47	247814	130	2.76	1911	1911	1877	2470	1331	1901	1906.26	0.31	0	-108	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	463	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.25	1123	20240708	70.08	2085	-8.39	20250109	1850	3.24	20250110	2645	-27.79	20240219	1123	70.08	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
79	20250113	110609	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1910	9	2	0.47	242084	127	2.70	1911	1911	1877	2470	1331	1901	1906.17	0.31	0	-108	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	463	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.25	1123	20240708	70.08	2085	-8.39	20250109	1850	3.24	20250110	2645	-27.79	20240219	1123	70.08	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
80	20250113	100608	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1910	9	2	0.47	234444	123	2.61	1911	1911	1877	2470	1331	1901	1906.05	0.31	0	-104	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	463	-2.13	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.25	1123	20240708	70.08	2085	-8.39	20250109	1850	3.24	20250110	2645	-27.79	20240219	1123	70.08	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
81	20250113	090613	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1878	-23	5	-1.21	17034	9	0.19	1911	1911	1878	2470	1331	1901	1892.67	0.31	0	5	1936	1918	1884	1866	1832	1927	1875	123	569	500	1210	1	1	24260938	456	-2.09	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.59	1123	20240708	67.23	2085	-9.93	20250109	1850	1.51	20250110	2645	-29.00	20240219	1123	67.23	20240708	0.00	N	071850	500	122 억		76149	N	N	0	N	00	N
82	20250110	160602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1901	24	2	1.28	8749249	4704	75.25	1895	1902	1850	2440	1314	1877	1859.96	0.31	0	-191	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	461	-2.12	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.63	1123	20240708	69.28	2085	-8.82	20250109	1850	2.76	20250110	2645	-28.13	20240219	1123	69.28	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
83	20250110	150605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1901	24	2	1.28	8582291	4616	73.84	1895	1902	1850	2440	1314	1877	1859.25	0.31	0	-191	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	461	-2.12	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.63	1123	20240708	69.28	2085	-8.82	20250109	1850	2.76	20250110	2645	-28.13	20240219	1123	69.28	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
84	20250110	140607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1896	19	2	1.01	8269296	4451	71.20	1895	1902	1850	2440	1314	1877	1857.85	0.31	0	-202	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	460	-2.11	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.84	1123	20240708	68.83	2085	-9.06	20250109	1850	2.49	20250110	2645	-28.32	20240219	1123	68.83	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
85	20250110	130605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1876	-1	5	-0.05	8169105	4398	70.36	1895	1902	1850	2440	1314	1877	1857.46	0.31	0	-154	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	455	-2.09	0.44	12	0.02	-897.00	4223.00	2395	20241002	-21.67	1123	20240708	67.05	2085	-10.02	20250109	1850	1.41	20250110	2645	-29.07	20240219	1123	67.05	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
86	20250110	120606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1885	8	2	0.43	7982585	4299	68.77	1895	1902	1850	2440	1314	1877	1856.85	0.31	0	-139	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	457	-2.10	0.45	12	0.02	-897.00	4223.00	2395	20241002	-21.29	1123	20240708	67.85	2085	-9.59	20250109	1850	1.89	20250110	2645	-28.73	20240219	1123	67.85	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
87	20250110	110605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1885	8	2	0.43	7637630	4116	65.85	1895	1902	1850	2440	1314	1877	1855.60	0.31	0	-139	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	457	-2.10	0.45	12	0.02	-897.00	4223.00	2395	20241002	-21.29	1123	20240708	67.85	2085	-9.59	20250109	1850	1.89	20250110	2645	-28.73	20240219	1123	67.85	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
88	20250110	100603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1884	7	2	0.37	7490667	4038	64.60	1895	1902	1850	2440	1314	1877	1855.04	0.31	0	-99	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	457	-2.10	0.45	12	0.02	-897.00	4223.00	2395	20241002	-21.34	1123	20240708	67.76	2085	-9.64	20250109	1850	1.84	20250110	2645	-28.77	20240219	1123	67.76	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
89	20250110	090607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1890	13	2	0.69	72165	38	0.61	1895	1900	1890	2440	1314	1877	1899.08	0.31	0	-36	2154	2015	1946	1807	1738	1981	1773	123	563	500	1200	1	1	24260938	459	-2.11	0.45	12	0.00	-897.00	4223.00	2395	20241002	-21.09	1123	20240708	68.30	2085	-9.35	20250109	1877	0.69	20250109	2645	-28.54	20240219	1123	68.30	20240708	0.00	N	071850	500	122 억		76340	N	N	0	N	00	N
90	20250109	160602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1877	-60	5	-3.10	12010630	6251	341.77	1938	2085	1877	2515	1356	1937	1922.82	0.32	0	-769	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	455	-2.09	0.44	12	0.03	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2085	-9.98	20250109	1877	0.00	20250109	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
91	20250109	150604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1925	-12	5	-0.62	7615631	3926	214.65	1938	2085	1912	2515	1356	1937	1939.79	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	467	-2.15	0.46	12	0.02	-897.00	4223.00	2395	20241002	-19.62	1123	20240708	71.42	2085	-7.67	20250109	1912	0.68	20250109	2645	-27.22	20240219	1123	71.42	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
92	20250109	140604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1925	-12	5	-0.62	7038244	3626	198.25	1938	2085	1912	2515	1356	1937	1941.05	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	467	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.62	1123	20240708	71.42	2085	-7.67	20250109	1912	0.68	20250109	2645	-27.22	20240219	1123	71.42	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
93	20250109	130603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1928	-9	5	-0.46	7009369	3611	197.43	1938	2085	1912	2515	1356	1937	1941.12	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2085	-7.53	20250109	1912	0.84	20250109	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
94	20250109	120602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1928	-9	5	-0.46	7009369	3611	197.43	1938	2085	1912	2515	1356	1937	1941.12	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2085	-7.53	20250109	1912	0.84	20250109	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
95	20250109	110605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1928	-9	5	-0.46	7009369	3611	197.43	1938	2085	1912	2515	1356	1937	1941.12	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2085	-7.53	20250109	1912	0.84	20250109	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
96	20250109	100604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1928	-9	5	-0.46	7009369	3611	197.43	1938	2085	1912	2515	1356	1937	1941.12	0.32	0	-779	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2085	-7.53	20250109	1912	0.84	20250109	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
97	20250109	090607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1942	5	2	0.26	1140309	571	31.22	1938	2085	1938	2515	1356	1937	1997.04	0.32	0	-170	1962	1949	1937	1924	1912	1943	1918	123	578	500	1230	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.91	1123	20240708	72.93	2085	-6.86	20250109	1925	0.88	20250108	2645	-26.58	20240219	1123	72.93	20240708	0.00	N	071850	500	122 억		77109	N	N	0	N	00	N
98	20250108	160558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1937	-13	5	-0.67	3544943	1829	92.56	1950	1950	1925	2535	1365	1950	1938.19	0.32	0	-326	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	470	-2.16	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.12	1123	20240708	72.48	2080	-6.88	20250103	1925	0.62	20250108	2645	-26.77	20240219	1123	72.48	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
99	20250108	150600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1928	-22	5	-1.13	3384172	1746	88.36	1950	1950	1925	2535	1365	1950	1938.24	0.32	0	-289	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2080	-7.31	20250103	1925	0.16	20250108	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
100	20250108	140603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1940	-10	5	-0.51	1428585	734	37.15	1950	1950	1925	2535	1365	1950	1946.30	0.32	0	-326	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.00	1123	20240708	72.75	2080	-6.73	20250103	1925	0.78	20250108	2645	-26.65	20240219	1123	72.75	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
101	20250108	130602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1940	-10	5	-0.51	1428585	734	37.15	1950	1950	1925	2535	1365	1950	1946.30	0.32	0	-326	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.00	1123	20240708	72.75	2080	-6.73	20250103	1925	0.78	20250108	2645	-26.65	20240219	1123	72.75	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
102	20250108	120558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1949	-1	5	-0.05	1137081	584	29.55	1950	1950	1925	2535	1365	1950	1947.06	0.32	0	-226	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	473	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2080	-6.30	20250103	1925	1.25	20250108	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
103	20250108	110559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1949	-1	5	-0.05	954044	490	24.80	1950	1950	1925	2535	1365	1950	1947.03	0.32	0	-200	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	473	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2080	-6.30	20250103	1925	1.25	20250108	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
104	20250108	100600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1949	-1	5	-0.05	899512	462	23.38	1950	1950	1925	2535	1365	1950	1947.00	0.32	0	-174	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	473	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2080	-6.30	20250103	1925	1.25	20250108	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
105	20250108	090601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2535	1365	1950	0.00	0.32	0	0	2036	1992	1966	1922	1896	1980	1910	123	585	500	1240	1	1	24260938	473	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2080	-6.25	20250103	1940	0.52	20250107	2645	-26.28	20240219	1123	73.64	20240708	0.00	N	071850	500	122 억		77435	N	N	0	N	00	N
106	20250107	160556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1950	-15	5	-0.76	3848802	1973	88.59	1969	2010	1940	2550	1376	1965	1950.74	0.32	0	-112	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	473	-2.17	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2080	-6.25	20250103	1940	0.52	20250107	2645	-26.28	20240219	1123	73.64	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
107	20250107	150557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1978	13	2	0.66	2913690	1493	67.04	1969	2010	1940	2550	1376	1965	1951.57	0.32	0	-18	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	480	-2.21	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.41	1123	20240708	76.14	2080	-4.90	20250103	1940	1.96	20250107	2645	-25.22	20240219	1123	76.14	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
108	20250107	140555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1947	-18	5	-0.92	2876350	1474	66.19	1969	2010	1940	2550	1376	1965	1951.39	0.32	0	-18	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	472	-2.17	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.71	1123	20240708	73.37	2080	-6.39	20250103	1940	0.36	20250107	2645	-26.39	20240219	1123	73.37	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
109	20250107	130556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1947	-18	5	-0.92	2876350	1474	66.19	1969	2010	1940	2550	1376	1965	1951.39	0.32	0	-18	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	472	-2.17	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.71	1123	20240708	73.37	2080	-6.39	20250103	1940	0.36	20250107	2645	-26.39	20240219	1123	73.37	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
110	20250107	120556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1983	18	2	0.92	2574460	1319	59.23	1969	2010	1940	2550	1376	1965	1951.83	0.32	0	-18	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	481	-2.21	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.20	1123	20240708	76.58	2080	-4.66	20250103	1940	2.22	20250107	2645	-25.03	20240219	1123	76.58	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
111	20250107	110553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1988	23	2	1.17	2572477	1318	59.18	1969	2010	1940	2550	1376	1965	1951.80	0.32	0	-18	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	482	-2.22	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.99	1123	20240708	77.03	2080	-4.42	20250103	1940	2.47	20250107	2645	-24.84	20240219	1123	77.03	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
112	20250107	100558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1999	34	2	1.73	23699	12	0.54	1969	2010	1969	2550	1376	1965	1974.92	0.32	0	7	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	485	-2.23	0.47	12	0.00	-897.00	4223.00	2395	20241002	-16.53	1123	20240708	78.01	2080	-3.89	20250103	1950	2.51	20250103	2645	-24.42	20240219	1123	78.01	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
113	20250107	090557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1969	4	2	0.20	19690	10	0.45	1969	1969	1969	2550	1376	1965	1969.00	0.32	0	9	2112	2038	1996	1922	1880	2017	1901	123	585	500	1250	1	1	24260938	478	-2.20	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.79	1123	20240708	75.33	2080	-5.34	20250103	1950	0.97	20250103	2645	-25.56	20240219	1123	75.33	20240708	0.00	N	071850	500	122 억		77547	N	N	0	N	00	N
114	20250106	160550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1965	12	2	0.61	4372340	2227	91.57	2070	2070	1954	2535	1368	1953	1963.33	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	1	1	24260938	477	-2.19	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.95	1123	20240708	74.98	2080	-5.53	20250103	1950	0.77	20250103	2645	-25.71	20240219	1123	74.98	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
115	20250106	150551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2035	82	2	4.20	168052	83	3.41	2070	2070	1955	2535	1368	1953	2024.72	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	494	-2.27	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2080	-2.16	20250103	1950	4.36	20250103	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
116	20250106	140550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2035	82	2	4.20	157877	78	3.21	2070	2070	1955	2535	1368	1953	2024.06	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	494	-2.27	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2080	-2.16	20250103	1950	4.36	20250103	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
117	20250106	130548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2035	82	2	4.20	157877	78	3.21	2070	2070	1955	2535	1368	1953	2024.06	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	494	-2.27	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2080	-2.16	20250103	1950	4.36	20250103	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
118	20250106	120547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1959	6	2	0.31	153812	76	3.12	2070	2070	1955	2535	1368	1953	2023.84	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	1	1	24260938	475	-2.18	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.20	1123	20240708	74.44	2080	-5.82	20250103	1950	0.46	20250103	2645	-25.94	20240219	1123	74.44	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
119	20250106	110547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2035	82	2	4.20	151853	75	3.08	2070	2070	1955	2535	1368	1953	2024.71	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	494	-2.27	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2080	-2.16	20250103	1950	4.36	20250103	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
120	20250106	100547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2035	82	2	4.20	151853	75	3.08	2070	2070	1955	2535	1368	1953	2024.71	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	494	-2.27	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2080	-2.16	20250103	1950	4.36	20250103	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
121	20250106	090544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2050	97	2	4.97	145753	72	2.96	2070	2070	1955	2535	1368	1953	2024.35	0.32	0	22	2124	2038	1994	1908	1864	2016	1886	123	582	500	1240	5	1	24260938	497	-2.29	0.49	12	0.00	-897.00	4223.00	2395	20241002	-14.41	1123	20240708	82.55	2080	-1.44	20250103	1950	5.13	20250103	2645	-22.50	20240219	1123	82.55	20240708	0.00	N	071850	500	122 억		77525	N	N	0	N	00	N
122	20250103	160543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1953	-10	5	-0.51	4709141	2388	81.25	1972	2080	1950	2550	1375	1963	1972.58	0.32	0	-507	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	474	-2.18	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.46	1123	20240708	73.91	2080	-6.11	20250103	1950	0.15	20250103	2645	-26.16	20240219	1123	73.91	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
123	20250103	150545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1991	28	2	1.43	4335959	2198	74.79	1972	2080	1950	2550	1375	1963	1972.68	0.32	0	-464	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	483	-2.22	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.87	1123	20240708	77.29	2080	-4.28	20250103	1950	2.10	20250103	2645	-24.73	20240219	1123	77.29	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
124	20250103	140545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1996	33	2	1.68	4112535	2086	70.98	1972	2080	1950	2550	1375	1963	1971.49	0.32	0	-356	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	484	-2.23	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.66	1123	20240708	77.74	2080	-4.04	20250103	1950	2.36	20250103	2645	-24.54	20240219	1123	77.74	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
125	20250103	130545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1996	33	2	1.68	4112535	2086	70.98	1972	2080	1950	2550	1375	1963	1971.49	0.32	0	-356	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	484	-2.23	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.66	1123	20240708	77.74	2080	-4.04	20250103	1950	2.36	20250103	2645	-24.54	20240219	1123	77.74	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
126	20250103	120543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2000	37	2	1.88	4110539	2085	70.94	1972	2080	1950	2550	1375	1963	1971.48	0.32	0	-355	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	5	1	24260938	485	-2.23	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2080	-3.85	20250103	1950	2.56	20250103	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
127	20250103	110544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1972	9	2	0.46	3621054	1840	62.61	1972	1972	1950	2550	1375	1963	1967.96	0.32	0	-163	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	478	-2.20	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.66	1123	20240708	75.60	2020	-2.38	20250102	1950	1.13	20250103	2645	-25.44	20240219	1123	75.60	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
128	20250103	100542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1970	7	2	0.36	646127	328	11.16	1972	1972	1952	2550	1375	1963	1969.90	0.32	0	-114	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	478	-2.20	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.75	1123	20240708	75.42	2020	-2.48	20250102	1952	0.92	20250103	2645	-25.52	20240219	1123	75.42	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
129	20250103	090544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1963	0.00	0.32	0	0	2039	2001	1982	1944	1925	1991	1934	123	587	500	1250	1	1	24260938	476	-2.19	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.04	1123	20240708	74.80	2020	-2.82	20250102	1963	0.00	20250102	2645	-25.78	20240219	1123	74.80	20240708	0.00	N	071850	500	122 억		78032	N	N	0	N	00	N
130	20250102	160540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1963	-34	5	-1.70	5804224	2929	22.30	1997	2020	1963	2595	1398	1997	1981.64	0.32	0	-450	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	476	-2.19	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.04	1123	20240708	74.80	2020	-2.82	20250102	1963	0.00	20250102	2645	-25.78	20240219	1123	74.80	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
131	20250102	150541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1981	-16	5	-0.80	5700185	2876	21.89	1997	2020	1964	2595	1398	1997	1981.98	0.32	0	-450	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	481	-2.21	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.29	1123	20240708	76.40	2020	-1.93	20250102	1964	0.87	20250102	2645	-25.10	20240219	1123	76.40	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
132	20250102	140538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1973	-24	5	-1.20	3284508	1650	12.56	1997	2020	1973	2595	1398	1997	1990.61	0.32	0	-426	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	479	-2.20	0.47	12	0.01	-897.00	4223.00	2395	20241002	-17.62	1123	20240708	75.69	2020	-2.33	20250102	1973	0.00	20250102	2645	-25.41	20240219	1123	75.69	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
133	20250102	130539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1982	-15	5	-0.75	2321771	1164	8.86	1997	2020	1981	2595	1398	1997	1994.65	0.32	0	-415	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	481	-2.21	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.24	1123	20240708	76.49	2020	-1.88	20250102	1981	0.05	20250102	2645	-25.07	20240219	1123	76.49	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
134	20250102	120538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1981	-16	5	-0.80	2301951	1154	8.79	1997	2020	1981	2595	1398	1997	1994.76	0.32	0	-415	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	481	-2.21	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.29	1123	20240708	76.40	2020	-1.93	20250102	1981	0.00	20250102	2645	-25.10	20240219	1123	76.40	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
135	20250102	110530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1983	-14	5	-0.70	2068067	1036	7.89	1997	2020	1982	2595	1398	1997	1996.20	0.32	0	-409	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	481	-2.21	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.20	1123	20240708	76.58	2020	-1.83	20250102	1982	0.05	20250102	2645	-25.03	20240219	1123	76.58	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
136	20250102	100537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1997	0	3	0.00	1056639	529	4.03	1997	2005	1997	2595	1398	1997	1997.43	0.32	0	-15	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	484	-2.23	0.47	12	0.00	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2005	-0.40	20250102	1997	0.00	20250102	2645	-24.50	20240219	1123	77.83	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N
137	20250102	090532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.32	0	0	2207	2101	2049	1943	1891	2076	1918	123	598	500	1270	1	1	24260938	484	-2.23	0.47	12	0.00	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	0	0.00	0	0	0.00	0	2645	-24.50	20240219	1123	77.83	20240708	0.00	N	071850	500	122 억		78482	N	N	0	N	00	N