KissMeData/128540/price/prices-20250201.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	20250228	160906	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1360	-35	5	-2.51	79077714	57777	146.05	1395	1395	1355	1813	977	1395	1368.67	0.37	0	-8360	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	363	17.44	0.39	12	0.22	78.00	3500.00	3380	20240627	-59.76	1155	20241025	17.75	1694	-19.72	20250117	1260	7.94	20250103	3380	-59.76	20240627	1155	17.75	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
3	20250228	150910	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1359	-36	5	-2.58	77730892	56787	143.54	1395	1395	1355	1813	977	1395	1368.81	0.37	0	-8316	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	363	17.42	0.39	12	0.21	78.00	3500.00	3380	20240627	-59.79	1155	20241025	17.66	1694	-19.78	20250117	1260	7.86	20250103	3380	-59.79	20240627	1155	17.66	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
4	20250228	140912	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1362	-33	5	-2.37	62353407	45481	114.96	1395	1395	1359	1813	977	1395	1370.98	0.37	0	-8104	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	364	17.46	0.39	12	0.17	78.00	3500.00	3380	20240627	-59.70	1155	20241025	17.92	1694	-19.60	20250117	1260	8.10	20250103	3380	-59.70	20240627	1155	17.92	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
5	20250228	130907	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1387	-8	5	-0.57	44604560	32485	82.11	1395	1395	1362	1813	977	1395	1373.08	0.37	0	-9859	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	370	17.78	0.40	12	0.12	78.00	3500.00	3380	20240627	-58.96	1155	20241025	20.09	1694	-18.12	20250117	1260	10.08	20250103	3380	-58.96	20240627	1155	20.09	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
6	20250228	120903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1365	-30	5	-2.15	29232528	21308	53.86	1395	1395	1365	1813	977	1395	1371.90	0.37	0	-6276	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	364	17.50	0.39	12	0.08	78.00	3500.00	3380	20240627	-59.62	1155	20241025	18.18	1694	-19.42	20250117	1260	8.33	20250103	3380	-59.62	20240627	1155	18.18	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
7	20250228	110904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-22	5	-1.58	17477266	12715	32.14	1395	1395	1366	1813	977	1395	1374.54	0.37	0	-2917	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	366	17.60	0.39	12	0.05	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
8	20250228	100903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1377	-18	5	-1.29	15673254	11401	28.82	1395	1395	1366	1813	977	1395	1374.73	0.37	0	-2514	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	368	17.65	0.39	12	0.04	78.00	3500.00	3380	20240627	-59.26	1155	20241025	19.22	1694	-18.71	20250117	1260	9.29	20250103	3380	-59.26	20240627	1155	19.22	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
9	20250228	090906	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1390	-5	5	-0.36	1856497	1348	3.41	1395	1395	1370	1813	977	1395	1377.22	0.37	0	-466	1463	1429	1408	1374	1353	1418	1363	27	418	100	830	1	1	26690460	371	17.82	0.40	12	0.01	78.00	3500.00	3380	20240627	-58.88	1155	20241025	20.35	1694	-17.95	20250117	1260	10.32	20250103	3380	-58.88	20240627	1155	20.35	20241025	0.49	N	128540	100	26 억		99069	N	N	0	N	00	N
10	20250227	160857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	-13	5	-0.92	55314954	39561	65.16	1442	1442	1387	1830	986	1408	1398.22	0.38	0	-2244	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	372	17.88	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.73	1155	20241025	20.78	1694	-17.65	20250117	1260	10.71	20250103	3380	-58.73	20240627	1155	20.78	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
11	20250227	150857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	-2	5	-0.14	54227318	38782	63.88	1442	1442	1387	1830	986	1408	1398.26	0.38	0	-2286	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	375	18.03	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	1694	-17.00	20250117	1260	11.59	20250103	3380	-58.40	20240627	1155	21.73	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
12	20250227	140900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1398	-10	5	-0.71	44838278	32076	52.83	1442	1442	1387	1830	986	1408	1397.88	0.38	0	-3637	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	373	17.92	0.40	12	0.12	78.00	3500.00	3380	20240627	-58.64	1155	20241025	21.04	1694	-17.47	20250117	1260	10.95	20250103	3380	-58.64	20240627	1155	21.04	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
13	20250227	130857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1399	-9	5	-0.64	41032919	29352	48.35	1442	1442	1387	1830	986	1408	1397.96	0.38	0	-3122	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	373	17.94	0.40	12	0.11	78.00	3500.00	3380	20240627	-58.61	1155	20241025	21.13	1694	-17.41	20250117	1260	11.03	20250103	3380	-58.61	20240627	1155	21.13	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
14	20250227	120854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1397	-11	5	-0.78	36341525	25996	42.82	1442	1442	1387	1830	986	1408	1397.97	0.38	0	-3449	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	373	17.91	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1694	-17.53	20250117	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
15	20250227	110902	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-17	5	-1.21	33590000	24020	39.56	1442	1442	1387	1830	986	1408	1398.42	0.38	0	-2781	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	371	17.83	0.40	12	0.09	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
16	20250227	100924	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1402	-6	5	-0.43	13475195	9605	15.82	1442	1442	1393	1830	986	1408	1402.94	0.38	0	2077	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	374	17.97	0.40	12	0.04	78.00	3500.00	3380	20240627	-58.52	1155	20241025	21.39	1694	-17.24	20250117	1260	11.27	20250103	3380	-58.52	20240627	1155	21.39	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
17	20250227	090931	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1407	-1	5	-0.07	4172448	2987	4.92	1442	1442	1393	1830	986	1408	1396.87	0.38	0	2287	1482	1445	1410	1373	1338	1463	1391	27	422	100	840	1	1	26690460	376	18.04	0.40	12	0.01	78.00	3500.00	3380	20240627	-58.37	1155	20241025	21.82	1694	-16.94	20250117	1260	11.67	20250103	3380	-58.37	20240627	1155	21.82	20241025	0.49	N	128540	100	26 억		101263	N	N	0	N	00	N
18	20250226	160857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1408	14	2	1.00	85107498	60712	112.74	1375	1447	1375	1812	976	1394	1401.82	0.39	0	-1999	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	376	18.05	0.40	12	0.23	78.00	3500.00	3380	20240627	-58.34	1155	20241025	21.90	1694	-16.88	20250117	1260	11.75	20250103	3380	-58.34	20240627	1155	21.90	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
19	20250226	150900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	6	2	0.43	78333283	55860	103.73	1375	1447	1375	1812	976	1394	1402.31	0.39	0	-2568	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	374	17.95	0.40	12	0.21	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
20	20250226	140859	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	12	2	0.86	59555427	42494	78.91	1375	1447	1375	1812	976	1394	1401.50	0.39	0	-3313	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	375	18.03	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	1694	-17.00	20250117	1260	11.59	20250103	3380	-58.40	20240627	1155	21.73	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
21	20250226	130857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	6	2	0.43	54380985	38814	72.07	1375	1447	1375	1812	976	1394	1401.07	0.39	0	-1969	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	374	17.95	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
22	20250226	120858	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1402	8	2	0.57	47606758	33979	63.10	1375	1447	1375	1812	976	1394	1401.06	0.39	0	-3147	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	374	17.97	0.40	12	0.13	78.00	3500.00	3380	20240627	-58.52	1155	20241025	21.39	1694	-17.24	20250117	1260	11.27	20250103	3380	-58.52	20240627	1155	21.39	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
23	20250226	110856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	1	2	0.07	28841611	20606	38.26	1375	1447	1375	1812	976	1394	1399.67	0.39	0	1243	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	372	17.88	0.40	12	0.08	78.00	3500.00	3380	20240627	-58.73	1155	20241025	20.78	1694	-17.65	20250117	1260	10.71	20250103	3380	-58.73	20240627	1155	20.78	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
24	20250226	100854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	-2	5	-0.14	28003325	20004	37.15	1375	1447	1375	1812	976	1394	1399.89	0.39	0	972	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	372	17.85	0.40	12	0.07	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
25	20250226	090903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1384	-10	5	-0.72	2270536	1650	3.06	1375	1388	1375	1812	976	1394	1376.08	0.39	0	839	1430	1411	1391	1372	1352	1402	1363	27	418	100	830	1	1	26690460	369	17.74	0.40	12	0.01	78.00	3500.00	3380	20240627	-59.05	1155	20241025	19.83	1694	-18.30	20250117	1260	9.84	20250103	3380	-59.05	20240627	1155	19.83	20241025	0.47	N	128540	100	26 억		103262	N	N	0	N	00	N
26	20250225	160850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1394	-2	5	-0.14	70718280	50851	96.34	1396	1410	1371	1814	978	1396	1390.70	0.34	0	12976	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	372	17.87	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
27	20250225	150851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	-4	5	-0.29	58564724	42113	79.78	1396	1410	1371	1814	978	1396	1390.66	0.34	0	12548	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	372	17.85	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
28	20250225	140849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1398	2	2	0.14	49822228	35834	67.89	1396	1410	1371	1814	978	1396	1390.36	0.34	0	11251	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	373	17.92	0.40	12	0.13	78.00	3500.00	3380	20240627	-58.64	1155	20241025	21.04	1694	-17.47	20250117	1260	10.95	20250103	3380	-58.64	20240627	1155	21.04	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
29	20250225	130854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-5	5	-0.36	35886506	25884	49.04	1396	1396	1371	1814	978	1396	1386.44	0.34	0	10806	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	371	17.83	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
30	20250225	120851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-5	5	-0.36	32999717	23807	45.10	1396	1396	1371	1814	978	1396	1386.14	0.34	0	10149	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	371	17.83	0.40	12	0.09	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
31	20250225	110850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1388	-8	5	-0.57	25900786	18686	35.40	1396	1396	1371	1814	978	1396	1386.11	0.34	0	8905	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	370	17.79	0.40	12	0.07	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
32	20250225	100848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	-1	5	-0.07	16868622	12169	23.05	1396	1396	1371	1814	978	1396	1386.20	0.34	0	7478	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	372	17.88	0.40	12	0.05	78.00	3500.00	3380	20240627	-58.73	1155	20241025	20.78	1694	-17.65	20250117	1260	10.71	20250103	3380	-58.73	20240627	1155	20.78	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
33	20250225	090854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	-1	5	-0.07	145120	104	0.20	1396	1396	1395	1814	978	1396	1395.38	0.34	0	-1	1442	1418	1383	1359	1324	1401	1342	27	418	100	830	1	1	26690460	372	17.88	0.40	12	0.00	78.00	3500.00	3380	20240627	-58.73	1155	20241025	20.78	1694	-17.65	20250117	1260	10.71	20250103	3380	-58.73	20240627	1155	20.78	20241025	0.47	N	128540	100	26 억		90336	N	N	0	N	00	N
34	20250224	160844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1396	-11	5	-0.78	73211074	52784	52.70	1406	1407	1348	1829	985	1407	1386.99	0.30	0	9777	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	373	17.90	0.40	12	0.20	78.00	3500.00	3380	20240627	-58.70	1155	20241025	20.87	1694	-17.59	20250117	1260	10.79	20250103	3380	-58.70	20240627	1155	20.87	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
35	20250224	150843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	-15	5	-1.07	68682535	49538	49.46	1406	1407	1348	1829	985	1407	1386.46	0.30	0	8289	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	372	17.85	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
36	20250224	140841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1393	-14	5	-1.00	58286036	42065	42.00	1406	1407	1348	1829	985	1407	1385.62	0.30	0	5871	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	372	17.86	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.79	1155	20241025	20.61	1694	-17.77	20250117	1260	10.56	20250103	3380	-58.79	20240627	1155	20.61	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
37	20250224	130844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1389	-18	5	-1.28	47097561	34039	33.98	1406	1406	1348	1829	985	1407	1383.64	0.30	0	4101	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	371	17.81	0.40	12	0.13	78.00	3500.00	3380	20240627	-58.91	1155	20241025	20.26	1694	-18.00	20250117	1260	10.24	20250103	3380	-58.91	20240627	1155	20.26	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
38	20250224	120841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	-15	5	-1.07	37836989	27380	27.34	1406	1406	1348	1829	985	1407	1381.92	0.30	0	4564	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	372	17.85	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
39	20250224	110839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1386	-21	5	-1.49	35436322	25648	25.61	1406	1406	1348	1829	985	1407	1381.64	0.30	0	4186	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	370	17.77	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.99	1155	20241025	20.00	1694	-18.18	20250117	1260	10.00	20250103	3380	-58.99	20240627	1155	20.00	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
40	20250224	100839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1389	-18	5	-1.28	30383909	22002	21.97	1406	1406	1348	1829	985	1407	1380.96	0.30	0	3709	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	371	17.81	0.40	12	0.08	78.00	3500.00	3380	20240627	-58.91	1155	20241025	20.26	1694	-18.00	20250117	1260	10.24	20250103	3380	-58.91	20240627	1155	20.26	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
41	20250224	090845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1390	-17	5	-1.21	8076239	5815	5.81	1406	1406	1348	1829	985	1407	1388.86	0.30	0	-592	1437	1421	1391	1375	1345	1430	1384	27	422	100	840	1	1	26690460	371	17.82	0.40	12	0.02	78.00	3500.00	3380	20240627	-58.88	1155	20241025	20.35	1694	-17.95	20250117	1260	10.32	20250103	3380	-58.88	20240627	1155	20.35	20241025	0.47	N	128540	100	26 억		80559	N	N	0	N	00	N
42	20250221	160837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1407	7	2	0.50	138629301	100083	147.92	1361	1407	1361	1820	980	1400	1385.14	0.27	0	8473	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	376	18.04	0.40	12	0.37	78.00	3500.00	3380	20240627	-58.37	1155	20241025	21.82	1694	-16.94	20250117	1260	11.67	20250103	3380	-58.37	20240627	1155	21.82	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
43	20250221	150841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1393	-7	5	-0.50	118223839	85483	126.35	1361	1407	1361	1820	980	1400	1383.01	0.27	0	14420	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	372	17.86	0.40	12	0.32	78.00	3500.00	3380	20240627	-58.79	1155	20241025	20.61	1694	-17.77	20250117	1260	10.56	20250103	3380	-58.79	20240627	1155	20.61	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
44	20250221	140840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1384	-16	5	-1.14	112067138	81048	119.79	1361	1407	1361	1820	980	1400	1382.73	0.27	0	13418	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	369	17.74	0.40	12	0.30	78.00	3500.00	3380	20240627	-59.05	1155	20241025	19.83	1694	-18.30	20250117	1260	9.84	20250103	3380	-59.05	20240627	1155	19.83	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
45	20250221	130839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-9	5	-0.64	80688155	58486	86.44	1361	1407	1361	1820	980	1400	1379.61	0.27	0	16671	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	371	17.83	0.40	12	0.22	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
46	20250221	120840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-9	5	-0.64	76722298	55634	82.23	1361	1407	1361	1820	980	1400	1379.05	0.27	0	16350	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	371	17.83	0.40	12	0.21	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
47	20250221	110836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	6	2	0.43	58640642	42674	63.07	1361	1407	1361	1820	980	1400	1374.15	0.27	0	17147	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	375	18.03	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	1694	-17.00	20250117	1260	11.59	20250103	3380	-58.40	20240627	1155	21.73	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
48	20250221	100837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	-9	5	-0.64	44983892	32879	48.60	1361	1397	1361	1820	980	1400	1368.16	0.27	0	13474	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	371	17.83	0.40	12	0.12	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
49	20250221	090840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1370	-30	5	-2.14	33103911	24265	35.86	1361	1375	1361	1820	980	1400	1364.27	0.27	0	11103	1454	1426	1409	1381	1364	1418	1373	27	420	100	840	1	1	26690460	366	17.56	0.39	12	0.09	78.00	3500.00	3380	20240627	-59.47	1155	20241025	18.61	1694	-19.13	20250117	1260	8.73	20250103	3380	-59.47	20240627	1155	18.61	20241025	0.48	N	128540	100	26 억		72086	N	N	0	N	00	N
50	20250220	160834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	3	2	0.21	95287701	67633	72.70	1420	1437	1392	1816	978	1397	1408.89	0.31	0	-11134	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	374	17.95	0.40	12	0.25	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
51	20250220	150837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	3	2	0.21	94404438	67000	72.02	1420	1437	1392	1816	978	1397	1409.02	0.31	0	-11101	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	374	17.95	0.40	12	0.25	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
52	20250220	140836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1394	-3	5	-0.21	76908046	54478	58.56	1420	1437	1392	1816	978	1397	1411.73	0.31	0	-8001	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	372	17.87	0.40	12	0.20	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
53	20250220	130834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	3	2	0.21	62296550	44007	47.30	1420	1437	1397	1816	978	1397	1415.61	0.31	0	-6444	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	374	17.95	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
54	20250220	120835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	9	2	0.64	57931585	40890	43.95	1420	1437	1397	1816	978	1397	1416.77	0.31	0	-5758	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	375	18.03	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	1694	-17.00	20250117	1260	11.59	20250103	3380	-58.40	20240627	1155	21.73	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
55	20250220	110835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1409	12	2	0.86	52719290	37178	39.96	1420	1437	1397	1816	978	1397	1418.02	0.31	0	-4818	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	376	18.06	0.40	12	0.14	78.00	3500.00	3380	20240627	-58.31	1155	20241025	21.99	1694	-16.82	20250117	1260	11.83	20250103	3380	-58.31	20240627	1155	21.99	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
56	20250220	100835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1417	20	2	1.43	38568244	27147	29.18	1420	1437	1397	1816	978	1397	1420.72	0.31	0	-618	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	378	18.17	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.08	1155	20241025	22.68	1694	-16.35	20250117	1260	12.46	20250103	3380	-58.08	20240627	1155	22.68	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
57	20250220	090838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1415	18	2	1.29	857560	612	0.66	1420	1420	1397	1816	978	1397	1401.24	0.31	0	62	1449	1423	1394	1368	1339	1436	1381	27	419	100	830	1	1	26690460	378	18.14	0.40	12	0.00	78.00	3500.00	3380	20240627	-58.14	1155	20241025	22.51	1694	-16.47	20250117	1260	12.30	20250103	3380	-58.14	20240627	1155	22.51	20241025	0.47	N	128540	100	26 억		83169	N	N	0	N	00	N
58	20250219	160831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1397	21	2	1.53	129744743	93033	125.47	1392	1420	1365	1788	964	1376	1394.61	0.24	0	18974	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	373	17.91	0.40	12	0.35	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1694	-17.53	20250117	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
59	20250219	150834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1397	21	2	1.53	121910259	87422	117.90	1392	1420	1365	1788	964	1376	1394.50	0.24	0	19363	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	373	17.91	0.40	12	0.33	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1694	-17.53	20250117	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
60	20250219	140830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	28	2	2.03	88153864	63212	85.25	1392	1420	1365	1788	964	1376	1394.57	0.24	0	10614	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	375	18.00	0.40	12	0.24	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	1694	-17.12	20250117	1260	11.43	20250103	3380	-58.46	20240627	1155	21.56	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
61	20250219	130832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	24	2	1.74	81810880	58683	79.14	1392	1420	1365	1788	964	1376	1394.12	0.24	0	10545	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	374	17.95	0.40	12	0.22	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
62	20250219	120830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	24	2	1.74	73265842	52575	70.91	1392	1420	1365	1788	964	1376	1393.55	0.24	0	12133	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	374	17.95	0.40	12	0.20	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
63	20250219	110832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	30	2	2.18	58007999	41676	56.21	1392	1420	1365	1788	964	1376	1391.88	0.24	0	10774	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	375	18.03	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	1694	-17.00	20250117	1260	11.59	20250103	3380	-58.40	20240627	1155	21.73	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
64	20250219	100832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1376	0	3	0.00	13121219	9551	12.88	1392	1392	1365	1788	964	1376	1373.81	0.24	0	-2774	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	367	17.64	0.39	12	0.04	78.00	3500.00	3380	20240627	-59.29	1155	20241025	19.13	1694	-18.77	20250117	1260	9.21	20250103	3380	-59.29	20240627	1155	19.13	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
65	20250219	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	16	2	1.16	5552	4	0.01	1392	1392	1376	1788	964	1376	1388.00	0.24	0	0	1416	1396	1372	1352	1328	1406	1362	27	412	100	820	1	1	26690460	372	17.85	0.40	12	0.00	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.47	N	128540	100	26 억		64195	N	N	0	N	00	N
66	20250218	160829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1376	3	2	0.22	101187824	74141	166.78	1362	1392	1348	1784	962	1373	1364.80	0.25	0	-2932	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	367	17.64	0.39	12	0.28	78.00	3500.00	3380	20240627	-59.29	1155	20241025	19.13	1694	-18.77	20250117	1260	9.21	20250103	3380	-59.29	20240627	1155	19.13	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
67	20250218	150830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1375	2	2	0.15	94545307	69313	155.92	1362	1392	1348	1784	962	1373	1364.03	0.25	0	-3470	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	367	17.63	0.39	12	0.26	78.00	3500.00	3380	20240627	-59.32	1155	20241025	19.05	1694	-18.83	20250117	1260	9.13	20250103	3380	-59.32	20240627	1155	19.05	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
68	20250218	140831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1368	-5	5	-0.36	93127437	68279	153.59	1362	1392	1348	1784	962	1373	1363.93	0.25	0	-3530	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	365	17.54	0.39	12	0.26	78.00	3500.00	3380	20240627	-59.53	1155	20241025	18.44	1694	-19.24	20250117	1260	8.57	20250103	3380	-59.53	20240627	1155	18.44	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
69	20250218	130828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1371	-2	5	-0.15	85346741	62599	140.81	1362	1392	1348	1784	962	1373	1363.39	0.25	0	-5775	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	366	17.58	0.39	12	0.23	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	1694	-19.07	20250117	1260	8.81	20250103	3380	-59.44	20240627	1155	18.70	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
70	20250218	120830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1372	-1	5	-0.07	84772389	62180	139.87	1362	1392	1348	1784	962	1373	1363.34	0.25	0	-6050	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	366	17.59	0.39	12	0.23	78.00	3500.00	3380	20240627	-59.41	1155	20241025	18.79	1694	-19.01	20250117	1260	8.89	20250103	3380	-59.41	20240627	1155	18.79	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
71	20250218	110828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1365	-8	5	-0.58	72803039	53442	120.22	1362	1392	1348	1784	962	1373	1362.28	0.25	0	-4247	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	364	17.50	0.39	12	0.20	78.00	3500.00	3380	20240627	-59.62	1155	20241025	18.18	1694	-19.42	20250117	1260	8.33	20250103	3380	-59.62	20240627	1155	18.18	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
72	20250218	100828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1361	-12	5	-0.87	31780741	23484	52.83	1362	1367	1348	1784	962	1373	1353.29	0.25	0	4623	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	363	17.45	0.39	12	0.09	78.00	3500.00	3380	20240627	-59.73	1155	20241025	17.84	1694	-19.66	20250117	1260	8.02	20250103	3380	-59.73	20240627	1155	17.84	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
73	20250218	090831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1358	-15	5	-1.09	3140648	2317	5.21	1362	1362	1351	1784	962	1373	1355.48	0.25	0	1697	1392	1382	1372	1362	1352	1377	1357	27	411	100	820	1	1	26690460	362	17.41	0.39	12	0.01	78.00	3500.00	3380	20240627	-59.82	1155	20241025	17.58	1694	-19.83	20250117	1260	7.78	20250103	3380	-59.82	20240627	1155	17.58	20241025	0.45	N	128540	100	26 억		67127	N	N	0	N	00	N
74	20250217	160828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-9	5	-0.65	60753224	44358	66.71	1382	1382	1362	1796	968	1382	1369.61	0.24	0	2643	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	366	17.60	0.39	12	0.17	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
75	20250217	150827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-9	5	-0.65	58412625	42653	64.15	1382	1382	1362	1796	968	1382	1369.48	0.24	0	3039	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	366	17.60	0.39	12	0.16	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
76	20250217	140826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1374	-8	5	-0.58	47375067	34598	52.03	1382	1382	1362	1796	968	1382	1369.30	0.24	0	3030	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	367	17.62	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.35	1155	20241025	18.96	1694	-18.89	20250117	1260	9.05	20250103	3380	-59.35	20240627	1155	18.96	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
77	20250217	130828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1372	-10	5	-0.72	38475125	28109	42.27	1382	1382	1362	1796	968	1382	1368.78	0.24	0	3065	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	366	17.59	0.39	12	0.11	78.00	3500.00	3380	20240627	-59.41	1155	20241025	18.79	1694	-19.01	20250117	1260	8.89	20250103	3380	-59.41	20240627	1155	18.79	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
78	20250217	120829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1371	-11	5	-0.80	36821077	26903	40.46	1382	1382	1362	1796	968	1382	1368.66	0.24	0	3167	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	366	17.58	0.39	12	0.10	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	1694	-19.07	20250117	1260	8.81	20250103	3380	-59.44	20240627	1155	18.70	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
79	20250217	110828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-9	5	-0.65	28820273	21070	31.69	1382	1382	1362	1796	968	1382	1367.83	0.24	0	459	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	366	17.60	0.39	12	0.08	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
80	20250217	100825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1367	-15	5	-1.09	23658300	17302	26.02	1382	1382	1362	1796	968	1382	1367.37	0.24	0	407	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	365	17.53	0.39	12	0.06	78.00	3500.00	3380	20240627	-59.56	1155	20241025	18.35	1694	-19.30	20250117	1260	8.49	20250103	3380	-59.56	20240627	1155	18.35	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
81	20250217	090828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1367	-15	5	-1.09	7237472	5277	7.94	1382	1382	1365	1796	968	1382	1371.51	0.24	0	1322	1442	1411	1367	1336	1292	1427	1352	27	414	100	820	1	1	26690460	365	17.53	0.39	12	0.02	78.00	3500.00	3380	20240627	-59.56	1155	20241025	18.35	1694	-19.30	20250117	1260	8.49	20250103	3380	-59.56	20240627	1155	18.35	20241025	0.45	N	128540	100	26 억		64448	N	N	0	N	00	N
82	20250214	160822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1382	17	2	1.25	90847007	66489	53.97	1365	1398	1323	1774	956	1365	1366.35	0.27	0	-7161	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	369	17.72	0.39	12	0.25	78.00	3500.00	3380	20240627	-59.11	1155	20241025	19.65	1694	-18.42	20250117	1260	9.68	20250103	3380	-59.11	20240627	1155	19.65	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
83	20250214	150821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1362	-3	5	-0.22	83322223	60968	49.49	1365	1398	1323	1774	956	1365	1366.66	0.27	0	-6995	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	364	17.46	0.39	12	0.23	78.00	3500.00	3380	20240627	-59.70	1155	20241025	17.92	1694	-19.60	20250117	1260	8.10	20250103	3380	-59.70	20240627	1155	17.92	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
84	20250214	140822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1364	-1	5	-0.07	53605635	39269	31.87	1365	1398	1323	1774	956	1365	1365.09	0.27	0	-1532	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	364	17.49	0.39	12	0.15	78.00	3500.00	3380	20240627	-59.64	1155	20241025	18.10	1694	-19.48	20250117	1260	8.25	20250103	3380	-59.64	20240627	1155	18.10	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
85	20250214	130825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1361	-4	5	-0.29	50827882	37230	30.22	1365	1398	1323	1774	956	1365	1365.24	0.27	0	-1413	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	363	17.45	0.39	12	0.14	78.00	3500.00	3380	20240627	-59.73	1155	20241025	17.84	1694	-19.66	20250117	1260	8.02	20250103	3380	-59.73	20240627	1155	17.84	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
86	20250214	120822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1366	1	2	0.07	47327977	34659	28.13	1365	1398	1323	1774	956	1365	1365.53	0.27	0	-1983	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	365	17.51	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.59	1155	20241025	18.27	1694	-19.36	20250117	1260	8.41	20250103	3380	-59.59	20240627	1155	18.27	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
87	20250214	110818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1368	3	2	0.22	41832904	30624	24.86	1365	1398	1323	1774	956	1365	1366.02	0.27	0	-3796	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	365	17.54	0.39	12	0.11	78.00	3500.00	3380	20240627	-59.53	1155	20241025	18.44	1694	-19.24	20250117	1260	8.57	20250103	3380	-59.53	20240627	1155	18.44	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
88	20250214	100820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1372	7	2	0.51	23958634	17567	14.26	1365	1398	1323	1774	956	1365	1363.84	0.27	0	-987	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	366	17.59	0.39	12	0.07	78.00	3500.00	3380	20240627	-59.41	1155	20241025	18.79	1694	-19.01	20250117	1260	8.89	20250103	3380	-59.41	20240627	1155	18.79	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
89	20250214	090824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1396	31	2	2.27	5037346	3685	2.99	1365	1398	1365	1774	956	1365	1366.99	0.27	0	1677	1425	1395	1370	1340	1315	1410	1355	27	409	100	810	1	1	26690460	373	17.90	0.40	12	0.01	78.00	3500.00	3380	20240627	-58.70	1155	20241025	20.87	1694	-17.59	20250117	1260	10.79	20250103	3380	-58.70	20240627	1155	20.87	20241025	0.44	N	128540	100	26 억		71609	N	N	0	N	00	N
90	20250213	160815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1365	4	2	0.29	166676480	121114	137.30	1349	1400	1345	1769	953	1361	1376.20	0.25	0	5723	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	364	17.50	0.39	12	0.45	78.00	3500.00	3380	20240627	-59.62	1155	20241025	18.18	1694	-19.42	20250117	1260	8.33	20250103	3380	-59.62	20240627	1155	18.18	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
91	20250213	150816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1394	33	2	2.42	156024841	113401	128.56	1349	1400	1345	1769	953	1361	1375.87	0.25	0	4069	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	372	17.87	0.40	12	0.42	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
92	20250213	140814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	31	2	2.28	142086823	103388	117.20	1349	1400	1345	1769	953	1361	1374.31	0.25	0	3980	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	372	17.85	0.40	12	0.39	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
93	20250213	130814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1396	35	2	2.57	140117670	101975	115.60	1349	1400	1345	1769	953	1361	1374.04	0.25	0	3258	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	373	17.90	0.40	12	0.38	78.00	3500.00	3380	20240627	-58.70	1155	20241025	20.87	1694	-17.59	20250117	1260	10.79	20250103	3380	-58.70	20240627	1155	20.87	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
94	20250213	120814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	31	2	2.28	135765434	98853	112.06	1349	1400	1345	1769	953	1361	1373.41	0.25	0	3225	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	372	17.85	0.40	12	0.37	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
95	20250213	110813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	39	2	2.87	118715139	86579	98.15	1349	1400	1345	1769	953	1361	1371.18	0.25	0	-2103	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	374	17.95	0.40	12	0.32	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
96	20250213	100814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1372	11	2	0.81	64668936	47352	53.68	1349	1400	1345	1769	953	1361	1365.71	0.25	0	-3048	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	366	17.59	0.39	12	0.18	78.00	3500.00	3380	20240627	-59.41	1155	20241025	18.79	1694	-19.01	20250117	1260	8.89	20250103	3380	-59.41	20240627	1155	18.79	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
97	20250213	090810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1382	21	2	1.54	11675596	8656	9.81	1349	1382	1345	1769	953	1361	1348.84	0.25	0	7391	1419	1390	1371	1342	1323	1380	1332	27	408	100	810	1	1	26690460	369	17.72	0.39	12	0.03	78.00	3500.00	3380	20240627	-59.11	1155	20241025	19.65	1694	-18.42	20250117	1260	9.68	20250103	3380	-59.11	20240627	1155	19.65	20241025	0.44	N	128540	100	26 억		65886	N	N	0	N	00	N
98	20250212	160808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1361	-39	5	-2.79	119338513	87524	118.09	1400	1400	1352	1820	980	1400	1363.49	0.29	0	-11960	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	363	17.45	0.39	12	0.33	78.00	3500.00	3380	20240627	-59.73	1155	20241025	17.84	1694	-19.66	20250117	1260	8.02	20250103	3380	-59.73	20240627	1155	17.84	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
99	20250212	150807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1357	-43	5	-3.07	115950431	85025	114.72	1400	1400	1352	1820	980	1400	1363.72	0.29	0	-10557	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	362	17.40	0.39	12	0.32	78.00	3500.00	3380	20240627	-59.85	1155	20241025	17.49	1694	-19.89	20250117	1260	7.70	20250103	3380	-59.85	20240627	1155	17.49	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
100	20250212	140809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1356	-44	5	-3.14	96221800	70491	95.11	1400	1400	1352	1820	980	1400	1365.02	0.29	0	-2715	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	362	17.38	0.39	12	0.26	78.00	3500.00	3380	20240627	-59.88	1155	20241025	17.40	1694	-19.95	20250117	1260	7.62	20250103	3380	-59.88	20240627	1155	17.40	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
101	20250212	130811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1357	-43	5	-3.07	85831353	62822	84.76	1400	1400	1353	1820	980	1400	1366.26	0.29	0	-3459	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	362	17.40	0.39	12	0.24	78.00	3500.00	3380	20240627	-59.85	1155	20241025	17.49	1694	-19.89	20250117	1260	7.70	20250103	3380	-59.85	20240627	1155	17.49	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
102	20250212	120807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1355	-45	5	-3.21	66385319	48470	65.40	1400	1400	1353	1820	980	1400	1369.62	0.29	0	-2924	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	362	17.37	0.39	12	0.18	78.00	3500.00	3380	20240627	-59.91	1155	20241025	17.32	1694	-20.01	20250117	1260	7.54	20250103	3380	-59.91	20240627	1155	17.32	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
103	20250212	110806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1367	-33	5	-2.36	48225067	35138	47.41	1400	1400	1353	1820	980	1400	1372.45	0.29	0	-3332	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	365	17.53	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.56	1155	20241025	18.35	1694	-19.30	20250117	1260	8.49	20250103	3380	-59.56	20240627	1155	18.35	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
104	20250212	100801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-27	5	-1.93	38640563	28165	38.00	1400	1400	1353	1820	980	1400	1371.94	0.29	0	-1494	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	366	17.60	0.39	12	0.11	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
105	20250212	090758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1363	-37	5	-2.64	9580111	6909	9.32	1400	1400	1363	1820	980	1400	1386.61	0.29	0	-2261	1436	1417	1400	1381	1364	1427	1391	27	420	100	840	1	1	26690460	364	17.47	0.39	12	0.03	78.00	3500.00	3380	20240627	-59.67	1155	20241025	18.01	1694	-19.54	20250117	1260	8.17	20250103	3380	-59.67	20240627	1155	18.01	20241025	0.44	N	128540	100	26 억		77846	N	N	0	N	00	N
106	20250211	160810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	10	2	0.72	104044845	74097	98.74	1390	1419	1383	1807	973	1390	1404.17	0.30	0	-1975	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	374	17.95	0.40	12	0.28	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	1694	-17.36	20250117	1260	11.11	20250103	3380	-58.58	20240627	1155	21.21	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
107	20250211	150810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1407	17	2	1.22	99934504	71165	94.84	1390	1419	1383	1807	973	1390	1404.26	0.30	0	-1227	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	376	18.04	0.40	12	0.27	78.00	3500.00	3380	20240627	-58.37	1155	20241025	21.82	1694	-16.94	20250117	1260	11.67	20250103	3380	-58.37	20240627	1155	21.82	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
108	20250211	140811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1409	19	2	1.37	79308508	56488	75.28	1390	1419	1383	1807	973	1390	1403.99	0.30	0	7626	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	376	18.06	0.40	12	0.21	78.00	3500.00	3380	20240627	-58.31	1155	20241025	21.99	1694	-16.82	20250117	1260	11.83	20250103	3380	-58.31	20240627	1155	21.99	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
109	20250211	130809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	14	2	1.01	40366150	28828	38.42	1390	1419	1383	1807	973	1390	1400.24	0.30	0	1116	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	375	18.00	0.40	12	0.11	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	1694	-17.12	20250117	1260	11.43	20250103	3380	-58.46	20240627	1155	21.56	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
110	20250211	120808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	14	2	1.01	37736361	26954	35.92	1390	1419	1383	1807	973	1390	1400.03	0.30	0	1116	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	375	18.00	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	1694	-17.12	20250117	1260	11.43	20250103	3380	-58.46	20240627	1155	21.56	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
111	20250211	110809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1405	15	2	1.08	35274977	25200	33.58	1390	1419	1383	1807	973	1390	1399.80	0.30	0	540	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	375	18.01	0.40	12	0.09	78.00	3500.00	3380	20240627	-58.43	1155	20241025	21.65	1694	-17.06	20250117	1260	11.51	20250103	3380	-58.43	20240627	1155	21.65	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
112	20250211	100810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	14	2	1.01	25044716	17908	23.86	1390	1419	1383	1807	973	1390	1398.52	0.30	0	-1682	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	375	18.00	0.40	12	0.07	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	1694	-17.12	20250117	1260	11.43	20250103	3380	-58.46	20240627	1155	21.56	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
113	20250211	090813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1408	18	2	1.29	476846	339	0.45	1390	1419	1390	1807	973	1390	1406.63	0.30	0	-4	1438	1414	1384	1360	1330	1426	1372	27	417	100	830	1	1	26690460	376	18.05	0.40	12	0.00	78.00	3500.00	3380	20240627	-58.34	1155	20241025	21.90	1694	-16.88	20250117	1260	11.75	20250103	3380	-58.34	20240627	1155	21.90	20241025	0.43	N	128540	100	26 억		79821	N	N	0	N	00	N
114	20250210	160806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1390	5	2	0.36	104331504	75038	68.45	1373	1408	1354	1800	970	1385	1390.38	0.30	0	-1291	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	371	17.82	0.40	12	0.28	78.00	3500.00	3380	20240627	-58.88	1155	20241025	20.35	1694	-17.95	20250117	1260	10.32	20250103	3380	-58.88	20240627	1155	20.35	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
115	20250210	150805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	7	2	0.51	97481971	70114	63.96	1373	1408	1354	1800	970	1385	1390.34	0.30	0	-1609	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	372	17.85	0.40	12	0.26	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
116	20250210	140803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1401	16	2	1.16	81694749	58815	53.65	1373	1408	1354	1800	970	1385	1389.01	0.30	0	5174	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	374	17.96	0.40	12	0.22	78.00	3500.00	3380	20240627	-58.55	1155	20241025	21.30	1694	-17.30	20250117	1260	11.19	20250103	3380	-58.55	20240627	1155	21.30	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
117	20250210	130806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1394	9	2	0.65	62941394	45389	41.40	1373	1408	1354	1800	970	1385	1386.71	0.30	0	-1680	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	372	17.87	0.40	12	0.17	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
118	20250210	120802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1401	16	2	1.16	58720847	42365	38.64	1373	1408	1354	1800	970	1385	1386.07	0.30	0	-2790	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	374	17.96	0.40	12	0.16	78.00	3500.00	3380	20240627	-58.55	1155	20241025	21.30	1694	-17.30	20250117	1260	11.19	20250103	3380	-58.55	20240627	1155	21.30	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
119	20250210	110800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1385	0	3	0.00	28987823	21127	19.27	1373	1385	1354	1800	970	1385	1372.07	0.30	0	4899	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	370	17.76	0.40	12	0.08	78.00	3500.00	3380	20240627	-59.02	1155	20241025	19.91	1694	-18.24	20250117	1260	9.92	20250103	3380	-59.02	20240627	1155	19.91	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
120	20250210	100759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1370	-15	5	-1.08	15266062	11148	10.17	1373	1383	1354	1800	970	1385	1369.40	0.30	0	-571	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	366	17.56	0.39	12	0.04	78.00	3500.00	3380	20240627	-59.47	1155	20241025	18.61	1694	-19.13	20250117	1260	8.73	20250103	3380	-59.47	20240627	1155	18.61	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
121	20250210	090756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1383	-2	5	-0.14	277356	202	0.18	1373	1383	1373	1800	970	1385	1373.05	0.30	0	142	1419	1402	1369	1352	1319	1410	1360	27	415	100	830	1	1	26690460	369	17.73	0.40	12	0.00	78.00	3500.00	3380	20240627	-59.08	1155	20241025	19.74	1694	-18.36	20250117	1260	9.76	20250103	3380	-59.08	20240627	1155	19.74	20241025	0.43	N	128540	100	26 억		81083	N	N	0	N	00	N
122	20250207	160750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1385	-4	5	-0.29	149254297	109628	214.80	1336	1386	1336	1805	973	1389	1361.46	0.29	0	3134	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	370	17.76	0.40	12	0.41	78.00	3500.00	3380	20240627	-59.02	1155	20241025	19.91	1694	-18.24	20250117	1260	9.92	20250103	3380	-59.02	20240627	1155	19.91	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
123	20250207	150752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1375	-14	5	-1.01	145912962	107214	210.07	1336	1386	1336	1805	973	1389	1360.95	0.29	0	3776	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	367	17.63	0.39	12	0.40	78.00	3500.00	3380	20240627	-59.32	1155	20241025	19.05	1694	-18.83	20250117	1260	9.13	20250103	3380	-59.32	20240627	1155	19.05	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
124	20250207	140752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1371	-18	5	-1.30	139445166	102508	200.85	1336	1386	1336	1805	973	1389	1360.33	0.29	0	3155	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	366	17.58	0.39	12	0.38	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	1694	-19.07	20250117	1260	8.81	20250103	3380	-59.44	20240627	1155	18.70	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
125	20250207	130750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1373	-16	5	-1.15	123435753	90825	177.96	1336	1386	1336	1805	973	1389	1359.05	0.29	0	-513	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	366	17.60	0.39	12	0.34	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1694	-18.95	20250117	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
126	20250207	120750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1379	-10	5	-0.72	118631098	87334	171.12	1336	1386	1336	1805	973	1389	1358.36	0.29	0	1079	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	368	17.68	0.39	12	0.33	78.00	3500.00	3380	20240627	-59.20	1155	20241025	19.39	1694	-18.60	20250117	1260	9.44	20250103	3380	-59.20	20240627	1155	19.39	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
127	20250207	110747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1378	-11	5	-0.79	93728295	69206	135.60	1336	1386	1336	1805	973	1389	1354.34	0.29	0	1521	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	368	17.67	0.39	12	0.26	78.00	3500.00	3380	20240627	-59.23	1155	20241025	19.31	1694	-18.65	20250117	1260	9.37	20250103	3380	-59.23	20240627	1155	19.31	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
128	20250207	100750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1362	-27	5	-1.94	53884765	39957	78.29	1336	1370	1336	1805	973	1389	1348.57	0.29	0	7967	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	364	17.46	0.39	12	0.15	78.00	3500.00	3380	20240627	-59.70	1155	20241025	17.92	1694	-19.60	20250117	1260	8.10	20250103	3380	-59.70	20240627	1155	17.92	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
129	20250207	090755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1342	-47	5	-3.38	25683344	19198	37.62	1336	1370	1336	1805	973	1389	1337.81	0.29	0	5949	1433	1411	1392	1370	1351	1401	1360	27	416	100	830	1	1	26690460	358	17.21	0.38	12	0.07	78.00	3500.00	3380	20240627	-60.30	1155	20241025	16.19	1694	-20.78	20250117	1260	6.51	20250103	3380	-60.30	20240627	1155	16.19	20241025	0.43	N	128540	100	26 억		77798	N	N	0	N	00	N
130	20250206	160731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1389	-7	5	-0.50	70377700	50939	90.44	1414	1414	1373	1814	978	1396	1381.61	0.37	0	-22155	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	371	17.81	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.91	1155	20241025	20.26	1694	-18.00	20250117	1260	10.24	20250103	3380	-58.91	20240627	1155	20.26	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
131	20250206	150735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1388	-8	5	-0.57	70119738	50752	90.11	1414	1414	1373	1814	978	1396	1381.62	0.37	0	-22034	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	370	17.79	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
132	20250206	140736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1380	-16	5	-1.15	52049353	37627	66.81	1414	1414	1374	1814	978	1396	1383.30	0.37	0	-19670	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	368	17.69	0.39	12	0.14	78.00	3500.00	3380	20240627	-59.17	1155	20241025	19.48	1694	-18.54	20250117	1260	9.52	20250103	3380	-59.17	20240627	1155	19.48	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
133	20250206	130733	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1377	-19	5	-1.36	48767430	35239	62.57	1414	1414	1374	1814	978	1396	1383.91	0.37	0	-20425	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	368	17.65	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.26	1155	20241025	19.22	1694	-18.71	20250117	1260	9.29	20250103	3380	-59.26	20240627	1155	19.22	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
134	20250206	120730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1378	-18	5	-1.29	45914571	33165	58.88	1414	1414	1374	1814	978	1396	1384.43	0.37	0	-20168	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	368	17.67	0.39	12	0.12	78.00	3500.00	3380	20240627	-59.23	1155	20241025	19.31	1694	-18.65	20250117	1260	9.37	20250103	3380	-59.23	20240627	1155	19.31	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
135	20250206	110726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1376	-20	5	-1.43	35713666	25770	45.75	1414	1414	1374	1814	978	1396	1385.86	0.37	0	-17800	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	367	17.64	0.39	12	0.10	78.00	3500.00	3380	20240627	-59.29	1155	20241025	19.13	1694	-18.77	20250117	1260	9.21	20250103	3380	-59.29	20240627	1155	19.13	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
136	20250206	100727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1379	-17	5	-1.22	22680111	16315	28.97	1414	1414	1377	1814	978	1396	1390.14	0.37	0	-12850	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	368	17.68	0.39	12	0.06	78.00	3500.00	3380	20240627	-59.20	1155	20241025	19.39	1694	-18.60	20250117	1260	9.44	20250103	3380	-59.20	20240627	1155	19.39	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
137	20250206	090736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1385	-11	5	-0.79	1305927	937	1.66	1414	1414	1385	1814	978	1396	1393.73	0.37	0	-775	1436	1415	1394	1373	1352	1405	1363	27	418	100	830	1	1	26690460	370	17.76	0.40	12	0.00	78.00	3500.00	3380	20240627	-59.02	1155	20241025	19.91	1694	-18.24	20250117	1260	9.92	20250103	3380	-59.02	20240627	1155	19.91	20241025	0.44	N	128540	100	26 억		99952	N	N	0	N	00	N
138	20250205	160724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1396	1	2	0.07	78162868	56317	52.82	1404	1415	1373	1813	977	1395	1387.91	0.40	0	-9118	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	373	17.90	0.40	12	0.21	78.00	3500.00	3380	20240627	-58.70	1155	20241025	20.87	1694	-17.59	20250117	1260	10.79	20250103	3380	-58.70	20240627	1155	20.87	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
139	20250205	150728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1388	-7	5	-0.50	75397206	54327	50.95	1404	1415	1373	1813	977	1395	1387.84	0.40	0	-8663	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	370	17.79	0.40	12	0.20	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
140	20250205	140725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1386	-9	5	-0.65	69123714	49800	46.71	1404	1415	1373	1813	977	1395	1388.03	0.40	0	-10234	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	370	17.77	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.99	1155	20241025	20.00	1694	-18.18	20250117	1260	10.00	20250103	3380	-58.99	20240627	1155	20.00	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
141	20250205	130725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	-3	5	-0.22	56567356	40765	38.23	1404	1415	1373	1813	977	1395	1387.65	0.40	0	-10517	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	372	17.85	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
142	20250205	120727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1388	-7	5	-0.50	54605240	39355	36.91	1404	1415	1373	1813	977	1395	1387.50	0.40	0	-10515	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	370	17.79	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
143	20250205	110725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1388	-7	5	-0.50	48210848	34744	32.59	1404	1415	1373	1813	977	1395	1387.60	0.40	0	-14836	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	370	17.79	0.40	12	0.13	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
144	20250205	100733	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1389	-6	5	-0.43	19923340	14287	13.40	1404	1415	1382	1813	977	1395	1394.51	0.40	0	-2419	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	371	17.81	0.40	12	0.05	78.00	3500.00	3380	20240627	-58.91	1155	20241025	20.26	1694	-18.00	20250117	1260	10.24	20250103	3380	-58.91	20240627	1155	20.26	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
145	20250205	090736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1390	-5	5	-0.36	1552974	1113	1.04	1404	1404	1390	1813	977	1395	1395.30	0.40	0	-202	1459	1427	1380	1348	1301	1443	1364	27	418	100	830	1	1	26690460	371	17.82	0.40	12	0.00	78.00	3500.00	3380	20240627	-58.88	1155	20241025	20.35	1694	-17.95	20250117	1260	10.32	20250103	3380	-58.88	20240627	1155	20.35	20241025	0.44	N	128540	100	26 억		108082	N	N	0	N	00	N
146	20250204	160708	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	53	2	3.95	147516181	106615	227.99	1333	1412	1333	1744	940	1342	1383.63	0.23	0	46818	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	372	17.88	0.40	12	0.40	78.00	3500.00	3380	20240627	-58.73	1155	20241025	20.78	1694	-17.65	20250117	1260	10.71	20250103	3380	-58.73	20240627	1155	20.78	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
147	20250204	150720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1394	52	2	3.87	143451198	103701	221.76	1333	1412	1333	1744	940	1342	1383.32	0.23	0	45582	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	372	17.87	0.40	12	0.39	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
148	20250204	140718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	50	2	3.73	118789837	85943	183.78	1333	1412	1333	1744	940	1342	1382.19	0.23	0	34504	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	372	17.85	0.40	12	0.32	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
149	20250204	130720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1391	49	2	3.65	112465409	81391	174.05	1333	1412	1333	1744	940	1342	1381.79	0.23	0	33052	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	371	17.83	0.40	12	0.30	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	1694	-17.89	20250117	1260	10.40	20250103	3380	-58.85	20240627	1155	20.43	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
150	20250204	120727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1392	50	2	3.73	111220243	80498	172.14	1333	1412	1333	1744	940	1342	1381.65	0.23	0	32656	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	372	17.85	0.40	12	0.30	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
151	20250204	110711	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1383	41	2	3.06	93465659	67721	144.82	1333	1412	1333	1744	940	1342	1380.16	0.23	0	29003	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	369	17.73	0.40	12	0.25	78.00	3500.00	3380	20240627	-59.08	1155	20241025	19.74	1694	-18.36	20250117	1260	9.76	20250103	3380	-59.08	20240627	1155	19.74	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
152	20250204	100716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1386	44	2	3.28	82668263	59912	128.12	1333	1412	1333	1744	940	1342	1379.83	0.23	0	25441	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	370	17.77	0.40	12	0.22	78.00	3500.00	3380	20240627	-58.99	1155	20241025	20.00	1694	-18.18	20250117	1260	10.00	20250103	3380	-58.99	20240627	1155	20.00	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N
153	20250204	090717	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1357	15	2	1.12	9367770	6895	14.74	1333	1412	1333	1744	940	1342	1358.63	0.23	0	-1353	1402	1371	1340	1309	1278	1356	1294	27	402	100	800	1	1	26690460	362	17.40	0.39	12	0.03	78.00	3500.00	3380	20240627	-59.85	1155	20241025	17.49	1694	-19.89	20250117	1260	7.70	20250103	3380	-59.85	20240627	1155	17.49	20241025	0.44	N	128540	100	26 억		60523	N	N	0	N	00	N