KissMeData/474170/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	20250225	161417	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11400	-280	5	-2.40	5420147760	474940	46.32	11510	11620	11210	15180	8180	11680	11412.29	0.11	0	23953	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2021	-26.89	5.21	12	2.68	-424.00	2190.00	19180	20241021	-40.56	7590	20241031	50.20	13380	-14.80	20250214	9310	22.45	20250120	19180	-40.56	20241021	7590	50.20	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
3	20250225	151415	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11400	-280	5	-2.40	5156150070	451786	44.06	11510	11620	11210	15180	8180	11680	11412.81	0.11	0	18032	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2021	-26.89	5.21	12	2.55	-424.00	2190.00	19180	20241021	-40.56	7590	20241031	50.20	13380	-14.80	20250214	9310	22.45	20250120	19180	-40.56	20241021	7590	50.20	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
4	20250225	141414	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11450	-230	5	-1.97	4640414280	406544	39.65	11510	11620	11210	15180	8180	11680	11414.29	0.11	0	15943	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2030	-27.00	5.23	12	2.29	-424.00	2190.00	19180	20241021	-40.30	7590	20241031	50.86	13380	-14.42	20250214	9310	22.99	20250120	19180	-40.30	20241021	7590	50.86	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
5	20250225	131420	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11390	-290	5	-2.48	4059635980	355447	34.66	11510	11620	11210	15180	8180	11680	11421.20	0.11	0	13022	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2019	-26.86	5.20	12	2.01	-424.00	2190.00	19180	20241021	-40.62	7590	20241031	50.07	13380	-14.87	20250214	9310	22.34	20250120	19180	-40.62	20241021	7590	50.07	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
6	20250225	121417	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11410	-270	5	-2.31	3630198320	317760	30.99	11510	11620	11210	15180	8180	11680	11424.33	0.11	0	14506	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2023	-26.91	5.21	12	1.79	-424.00	2190.00	19180	20241021	-40.51	7590	20241031	50.33	13380	-14.72	20250214	9310	22.56	20250120	19180	-40.51	20241021	7590	50.33	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
7	20250225	111415	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11590	-90	5	-0.77	3228544310	282791	27.58	11510	11620	11210	15180	8180	11680	11416.70	0.11	0	19203	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2055	-27.33	5.29	12	1.60	-424.00	2190.00	19180	20241021	-39.57	7590	20241031	52.70	13380	-13.38	20250214	9310	24.49	20250120	19180	-39.57	20241021	7590	52.70	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
8	20250225	101414	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11460	-220	5	-1.88	2788728490	244757	23.87	11510	11620	11210	15180	8180	11680	11393.85	0.11	0	11011	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2032	-27.03	5.23	12	1.38	-424.00	2190.00	19180	20241021	-40.25	7590	20241031	50.99	13380	-14.35	20250214	9310	23.09	20250120	19180	-40.25	20241021	7590	50.99	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
9	20250225	091421	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11290	-390	5	-3.34	1354126460	119090	11.61	11510	11560	11250	15180	8180	11680	11370.58	0.11	0	5531	12373	12026	11773	11426	11173	11900	11300	89	3500	500	8170	10	1	17727696	2001	-26.63	5.16	12	0.67	-424.00	2190.00	19180	20241021	-41.14	7590	20241031	48.75	13380	-15.62	20250214	9310	21.27	20250120	19180	-41.14	20241021	7590	48.75	20241031	3.98	N	474170	500	88 억		20171	N	N	0	N	00	N
10	20250224	161404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11680	-150	5	-1.27	12008645670	1013149	23.05	11700	12120	11520	15370	8290	11830	11852.93	0.26	0	-29887	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2071	-27.55	5.33	12	5.72	-424.00	2190.00	19180	20241021	-39.10	7590	20241031	53.89	13380	-12.71	20250214	9310	25.46	20250120	19180	-39.10	20241021	7590	53.89	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
11	20250224	151405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11670	-160	5	-1.35	11719179220	988357	22.48	11700	12120	11520	15370	8290	11830	11857.30	0.26	0	-30844	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2069	-27.52	5.33	12	5.58	-424.00	2190.00	19180	20241021	-39.16	7590	20241031	53.75	13380	-12.78	20250214	9310	25.35	20250120	19180	-39.16	20241021	7590	53.75	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
12	20250224	141402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11750	-80	5	-0.68	10968236240	924234	21.02	11700	12120	11520	15370	8290	11830	11867.48	0.26	0	-28965	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2083	-27.71	5.37	12	5.21	-424.00	2190.00	19180	20241021	-38.74	7590	20241031	54.81	13380	-12.18	20250214	9310	26.21	20250120	19180	-38.74	20241021	7590	54.81	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
13	20250224	131404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11780	-50	5	-0.42	10442957360	879474	20.01	11700	12120	11520	15370	8290	11830	11874.21	0.26	0	-25665	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2088	-27.78	5.38	12	4.96	-424.00	2190.00	19180	20241021	-38.58	7590	20241031	55.20	13380	-11.96	20250214	9310	26.53	20250120	19180	-38.58	20241021	7590	55.20	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
14	20250224	121401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11840	10	2	0.08	9634065480	811153	18.45	11700	12120	11520	15370	8290	11830	11877.14	0.26	0	-27621	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2099	-27.92	5.41	12	4.58	-424.00	2190.00	19180	20241021	-38.27	7590	20241031	55.99	13380	-11.51	20250214	9310	27.18	20250120	19180	-38.27	20241021	7590	55.99	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
15	20250224	111358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11750	-80	5	-0.68	9103610710	766248	17.43	11700	12120	11520	15370	8290	11830	11880.92	0.26	0	-19581	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2083	-27.71	5.37	12	4.32	-424.00	2190.00	19180	20241021	-38.74	7590	20241031	54.81	13380	-12.18	20250214	9310	26.21	20250120	19180	-38.74	20241021	7590	54.81	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
16	20250224	101357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11870	40	2	0.34	7771722350	653642	14.87	11700	12120	11520	15370	8290	11830	11890.09	0.26	0	-25968	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2104	-28.00	5.42	12	3.69	-424.00	2190.00	19180	20241021	-38.11	7590	20241031	56.39	13380	-11.29	20250214	9310	27.50	20250120	19180	-38.11	20241021	7590	56.39	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
17	20250224	091405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11790	-40	5	-0.34	1663804910	142891	3.25	11700	11790	11520	15370	8290	11830	11640.75	0.26	0	22544	13283	12556	11823	11096	10363	12920	11460	89	3540	500	8280	10	1	17727696	2090	-27.81	5.38	12	0.81	-424.00	2190.00	19180	20241021	-38.53	7590	20241031	55.34	13380	-11.88	20250214	9310	26.64	20250120	19180	-38.53	20241021	7590	55.34	20241031	3.78	N	474170	500	88 억		46464	N	N	0	N	00	N
18	20250221	161352	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11830	430	2	3.77	52703390280	4370712	286.50	11300	12550	11090	14820	7980	11400	12058.72	0.17	0	9224	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2097	-27.90	5.40	12	24.65	-424.00	2190.00	19180	20241021	-38.32	7590	20241031	55.86	13380	-11.58	20250214	9310	27.07	20250120	19180	-38.32	20241021	7590	55.86	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
19	20250221	151357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11820	420	2	3.68	51638997250	4281107	280.63	11300	12550	11090	14820	7980	11400	12062.26	0.17	0	2166	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2095	-27.88	5.40	12	24.15	-424.00	2190.00	19180	20241021	-38.37	7590	20241031	55.73	13380	-11.66	20250214	9310	26.96	20250120	19180	-38.37	20241021	7590	55.73	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
20	20250221	141358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11910	510	2	4.47	44470120220	3673754	240.81	11300	12550	11090	14820	7980	11400	12105.05	0.17	0	-11847	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2111	-28.09	5.44	12	20.72	-424.00	2190.00	19180	20241021	-37.90	7590	20241031	56.92	13380	-10.99	20250214	9310	27.93	20250120	19180	-37.90	20241021	7590	56.92	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
21	20250221	131357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11500	100	2	0.88	5775973890	505855	33.16	11300	11750	11090	14820	7980	11400	11418.28	0.17	0	-2743	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2039	-27.12	5.25	12	2.85	-424.00	2190.00	19180	20241021	-40.04	7590	20241031	51.52	13380	-14.05	20250214	9310	23.52	20250120	19180	-40.04	20241021	7590	51.52	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
22	20250221	121357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11510	110	2	0.96	5504540210	482264	31.61	11300	11750	11090	14820	7980	11400	11413.99	0.17	0	-3855	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2040	-27.15	5.26	12	2.72	-424.00	2190.00	19180	20241021	-39.99	7590	20241031	51.65	13380	-13.98	20250214	9310	23.63	20250120	19180	-39.99	20241021	7590	51.65	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
23	20250221	111353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11680	280	2	2.46	5148281400	451460	29.59	11300	11750	11090	14820	7980	11400	11403.64	0.17	0	-2247	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2071	-27.55	5.33	12	2.55	-424.00	2190.00	19180	20241021	-39.10	7590	20241031	53.89	13380	-12.71	20250214	9310	25.46	20250120	19180	-39.10	20241021	7590	53.89	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
24	20250221	101356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11560	160	2	1.40	3923288030	346365	22.70	11300	11610	11090	14820	7980	11400	11326.77	0.17	0	-7913	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	2049	-27.26	5.28	12	1.95	-424.00	2190.00	19180	20241021	-39.73	7590	20241031	52.31	13380	-13.60	20250214	9310	24.17	20250120	19180	-39.73	20241021	7590	52.31	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
25	20250221	091359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11270	-130	5	-1.14	681478400	60443	3.96	11300	11400	11200	14820	7980	11400	11272.11	0.17	0	3376	12586	11992	11696	11102	10806	11845	10955	89	3420	500	7980	10	1	17727696	1998	-26.58	5.15	12	0.34	-424.00	2190.00	19180	20241021	-41.24	7590	20241031	48.48	13380	-15.77	20250214	9310	21.05	20250120	19180	-41.24	20241021	7590	48.48	20241031	4.07	N	474170	500	88 억		29769	N	N	0	N	00	N
26	20250220	161345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11400	-400	5	-3.39	17906358590	1512530	139.80	11810	12290	11400	15340	8260	11800	11839.15	0.64	0	-91381	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2021	-26.89	5.21	12	8.53	-424.00	2190.00	19180	20241021	-40.56	7590	20241031	50.20	13380	-14.80	20250214	9310	22.45	20250120	19180	-40.56	20241021	7590	50.20	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
27	20250220	151352	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11470	-330	5	-2.80	17530941420	1479672	136.76	11810	12290	11450	15340	8260	11800	11847.86	0.64	0	-91930	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2033	-27.05	5.24	12	8.35	-424.00	2190.00	19180	20241021	-40.20	7590	20241031	51.12	13380	-14.28	20250214	9310	23.20	20250120	19180	-40.20	20241021	7590	51.12	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
28	20250220	141351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11680	-120	5	-1.02	16294038040	1372317	126.84	11810	12290	11450	15340	8260	11800	11873.39	0.64	0	-83647	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2071	-27.55	5.33	12	7.74	-424.00	2190.00	19180	20241021	-39.10	7590	20241031	53.89	13380	-12.71	20250214	9310	25.46	20250120	19180	-39.10	20241021	7590	53.89	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
29	20250220	131348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11590	-210	5	-1.78	11641560100	980240	90.60	11810	12290	11450	15340	8260	11800	11876.25	0.64	0	-66133	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2055	-27.33	5.29	12	5.53	-424.00	2190.00	19180	20241021	-39.57	7590	20241031	52.70	13380	-13.38	20250214	9310	24.49	20250120	19180	-39.57	20241021	7590	52.70	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
30	20250220	121350	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11620	-180	5	-1.53	10305948080	864617	79.91	11810	12290	11580	15340	8260	11800	11919.70	0.64	0	-47885	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2060	-27.41	5.31	12	4.88	-424.00	2190.00	19180	20241021	-39.42	7590	20241031	53.10	13380	-13.15	20250214	9310	24.81	20250120	19180	-39.42	20241021	7590	53.10	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
31	20250220	111348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11650	-150	5	-1.27	9909413140	830527	76.76	11810	12290	11580	15340	8260	11800	11931.51	0.64	0	-46112	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2065	-27.48	5.32	12	4.68	-424.00	2190.00	19180	20241021	-39.26	7590	20241031	53.49	13380	-12.93	20250214	9310	25.13	20250120	19180	-39.26	20241021	7590	53.49	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
32	20250220	101350	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11790	-10	5	-0.08	9010143560	753434	69.64	11810	12290	11640	15340	8260	11800	11958.82	0.64	0	-28866	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2090	-27.81	5.38	12	4.25	-424.00	2190.00	19180	20241021	-38.53	7590	20241031	55.34	13380	-11.88	20250214	9310	26.64	20250120	19180	-38.53	20241021	7590	55.34	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
33	20250220	091353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11870	70	2	0.59	1297894540	109069	10.08	11810	12040	11720	15340	8260	11800	11899.97	0.64	0	6031	12506	12152	11826	11472	11146	11990	11310	89	3540	500	8260	10	1	17727696	2104	-28.00	5.42	12	0.62	-424.00	2190.00	19180	20241021	-38.11	7590	20241031	56.39	13380	-11.29	20250214	9310	27.50	20250120	19180	-38.11	20241021	7590	56.39	20241031	3.89	N	474170	500	88 억		113551	N	N	0	N	00	N
34	20250219	161343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11800	-520	5	-4.22	12639289420	1073809	43.67	12180	12180	11500	16010	8630	12320	11769.93	0.93	0	-53415	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2092	-27.83	5.39	12	6.06	-424.00	2190.00	19180	20241021	-38.48	7590	20241031	55.47	13380	-11.81	20250214	9310	26.75	20250120	19180	-38.48	20241021	7590	55.47	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
35	20250219	151348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11830	-490	5	-3.98	12280557970	1043441	42.44	12180	12180	11500	16010	8630	12320	11768.72	0.93	0	-51701	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2097	-27.90	5.40	12	5.89	-424.00	2190.00	19180	20241021	-38.32	7590	20241031	55.86	13380	-11.58	20250214	9310	27.07	20250120	19180	-38.32	20241021	7590	55.86	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
36	20250219	141344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11670	-650	5	-5.28	10705993750	909448	36.99	12180	12180	11500	16010	8630	12320	11771.32	0.93	0	-46793	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2069	-27.52	5.33	12	5.13	-424.00	2190.00	19180	20241021	-39.16	7590	20241031	53.75	13380	-12.78	20250214	9310	25.35	20250120	19180	-39.16	20241021	7590	53.75	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
37	20250219	131343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11670	-650	5	-5.28	9874323030	838022	34.08	12180	12180	11500	16010	8630	12320	11782.20	0.93	0	-23602	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2069	-27.52	5.33	12	4.73	-424.00	2190.00	19180	20241021	-39.16	7590	20241031	53.75	13380	-12.78	20250214	9310	25.35	20250120	19180	-39.16	20241021	7590	53.75	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
38	20250219	121343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11720	-600	5	-4.87	9370804310	794914	32.33	12180	12180	11500	16010	8630	12320	11787.73	0.93	0	-21285	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2078	-27.64	5.35	12	4.48	-424.00	2190.00	19180	20241021	-38.89	7590	20241031	54.41	13380	-12.41	20250214	9310	25.89	20250120	19180	-38.89	20241021	7590	54.41	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
39	20250219	111345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11700	-620	5	-5.03	8920009580	756313	30.76	12180	12180	11500	16010	8630	12320	11793.32	0.93	0	-22581	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2074	-27.59	5.34	12	4.27	-424.00	2190.00	19180	20241021	-39.00	7590	20241031	54.15	13380	-12.56	20250214	9310	25.67	20250120	19180	-39.00	20241021	7590	54.15	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
40	20250219	101344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11790	-530	5	-4.30	6576461140	554509	22.55	12180	12180	11650	16010	8630	12320	11859.07	0.93	0	-6051	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2090	-27.81	5.38	12	3.13	-424.00	2190.00	19180	20241021	-38.53	7590	20241031	55.34	13380	-11.88	20250214	9310	26.64	20250120	19180	-38.53	20241021	7590	55.34	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
41	20250219	091347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11910	-410	5	-3.33	2988491820	250115	10.17	12180	12180	11780	16010	8630	12320	11946.86	0.93	0	-5606	13146	12732	12406	11992	11666	12570	11830	89	3690	500	8620	10	1	17727696	2111	-28.09	5.44	12	1.41	-424.00	2190.00	19180	20241021	-37.90	7590	20241031	56.92	13380	-10.99	20250214	9310	27.93	20250120	19180	-37.90	20241021	7590	56.92	20241031	4.20	N	474170	500	88 억		165257	N	N	0	N	00	N
42	20250218	161339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12320	100	2	0.82	30424422470	2435328	215.20	12370	12820	12080	15880	8560	12220	12493.80	0.95	0	-2815	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2184	-29.06	5.63	12	13.74	-424.00	2190.00	19180	20241021	-35.77	7590	20241031	62.32	13380	-7.92	20250214	9310	32.33	20250120	19180	-35.77	20241021	7590	62.32	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
43	20250218	151340	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12360	140	2	1.15	29906915430	2393363	211.50	12370	12820	12080	15880	8560	12220	12496.28	0.95	0	-6886	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2191	-29.15	5.64	12	13.50	-424.00	2190.00	19180	20241021	-35.56	7590	20241031	62.85	13380	-7.62	20250214	9310	32.76	20250120	19180	-35.56	20241021	7590	62.85	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
44	20250218	141342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12320	100	2	0.82	28746295480	2299190	203.17	12370	12820	12080	15880	8560	12220	12503.34	0.95	0	-19542	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2184	-29.06	5.63	12	12.97	-424.00	2190.00	19180	20241021	-35.77	7590	20241031	62.32	13380	-7.92	20250214	9310	32.33	20250120	19180	-35.77	20241021	7590	62.32	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
45	20250218	131339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12330	110	2	0.90	27832918850	2225129	196.63	12370	12820	12080	15880	8560	12220	12509.02	0.95	0	-23724	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2186	-29.08	5.63	12	12.55	-424.00	2190.00	19180	20241021	-35.71	7590	20241031	62.45	13380	-7.85	20250214	9310	32.44	20250120	19180	-35.71	20241021	7590	62.45	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
46	20250218	121341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12460	240	2	1.96	26682752690	2132470	188.44	12370	12820	12080	15880	8560	12220	12513.21	0.95	0	-27945	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2209	-29.39	5.69	12	12.03	-424.00	2190.00	19180	20241021	-35.04	7590	20241031	64.16	13380	-6.88	20250214	9310	33.83	20250120	19180	-35.04	20241021	7590	64.16	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
47	20250218	111338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12470	250	2	2.05	24562504970	1961391	173.32	12370	12820	12080	15880	8560	12220	12523.69	0.95	0	-24903	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2211	-29.41	5.69	12	11.06	-424.00	2190.00	19180	20241021	-34.98	7590	20241031	64.30	13380	-6.80	20250214	9310	33.94	20250120	19180	-34.98	20241021	7590	64.30	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
48	20250218	101338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12200	-20	5	-0.16	10846166760	873825	77.22	12370	12730	12080	15880	8560	12220	12413.26	0.95	0	-18903	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2163	-28.77	5.57	12	4.93	-424.00	2190.00	19180	20241021	-36.39	7590	20241031	60.74	13380	-8.82	20250214	9310	31.04	20250120	19180	-36.39	20241021	7590	60.74	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
49	20250218	091343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12470	250	2	2.05	5935303590	473843	41.87	12370	12730	12300	15880	8560	12220	12528.76	0.95	0	-23872	12533	12376	12143	11986	11753	12455	12065	89	3660	500	8550	10	1	17727696	2211	-29.41	5.69	12	2.67	-424.00	2190.00	19180	20241021	-34.98	7590	20241031	64.30	13380	-6.80	20250214	9310	33.94	20250120	19180	-34.98	20241021	7590	64.30	20241031	3.65	N	474170	500	88 억		167682	N	N	0	N	00	N
50	20250217	161338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12220	190	2	1.58	13547852100	1114874	13.58	12050	12300	11910	15630	8430	12030	12151.90	0.77	0	29722	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2166	-28.82	5.58	12	6.29	-424.00	2190.00	19180	20241021	-36.29	7590	20241031	61.00	13380	-8.67	20250214	9310	31.26	20250120	19180	-36.29	20241021	7590	61.00	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
51	20250217	151336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12200	170	2	1.41	13043020700	1073560	13.08	12050	12300	11910	15630	8430	12030	12149.48	0.77	0	29652	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2163	-28.77	5.57	12	6.06	-424.00	2190.00	19180	20241021	-36.39	7590	20241031	60.74	13380	-8.82	20250214	9310	31.04	20250120	19180	-36.39	20241021	7590	60.74	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
52	20250217	141335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12250	220	2	1.83	11699851600	963388	11.74	12050	12300	11910	15630	8430	12030	12144.66	0.77	0	30451	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2172	-28.89	5.59	12	5.43	-424.00	2190.00	19180	20241021	-36.13	7590	20241031	61.40	13380	-8.45	20250214	9310	31.58	20250120	19180	-36.13	20241021	7590	61.40	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
53	20250217	131341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12230	200	2	1.66	9723559570	801985	9.77	12050	12280	11910	15630	8430	12030	12124.54	0.77	0	3341	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2168	-28.84	5.58	12	4.52	-424.00	2190.00	19180	20241021	-36.24	7590	20241031	61.13	13380	-8.59	20250214	9310	31.36	20250120	19180	-36.24	20241021	7590	61.13	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
54	20250217	121339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12120	90	2	0.75	7744750260	639830	7.79	12050	12280	11910	15630	8430	12030	12104.56	0.77	0	25925	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2149	-28.58	5.53	12	3.61	-424.00	2190.00	19180	20241021	-36.81	7590	20241031	59.68	13380	-9.42	20250214	9310	30.18	20250120	19180	-36.81	20241021	7590	59.68	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
55	20250217	111338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12050	20	2	0.17	7200087530	594777	7.25	12050	12280	11910	15630	8430	12030	12105.71	0.77	0	13095	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2136	-28.42	5.50	12	3.36	-424.00	2190.00	19180	20241021	-37.17	7590	20241031	58.76	13380	-9.94	20250214	9310	29.43	20250120	19180	-37.17	20241021	7590	58.76	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
56	20250217	101333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12070	40	2	0.33	5909832790	487942	5.94	12050	12280	11910	15630	8430	12030	12112.00	0.77	0	-8660	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2140	-28.47	5.51	12	2.75	-424.00	2190.00	19180	20241021	-37.07	7590	20241031	59.03	13380	-9.79	20250214	9310	29.65	20250120	19180	-37.07	20241021	7590	59.03	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
57	20250217	091337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12060	30	2	0.25	1856359120	154418	1.88	12050	12090	11910	15630	8430	12030	12021.57	0.77	0	-4600	14116	13072	12336	11292	10556	13595	11815	89	3600	500	8420	10	1	17727696	2138	-28.44	5.51	12	0.87	-424.00	2190.00	19180	20241021	-37.12	7590	20241031	58.89	13380	-9.87	20250214	9310	29.54	20250120	19180	-37.12	20241021	7590	58.89	20241031	3.36	N	474170	500	88 억		135792	N	N	0	N	00	N
58	20250214	161328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12030	310	2	2.65	102024984540	8186362	709.28	11670	13380	11600	15230	8210	11720	12463.05	0.78	0	-2014	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2133	-28.37	5.49	12	46.18	-424.00	2190.00	19180	20241021	-37.28	7590	20241031	58.50	13380	-10.09	20250214	9310	29.22	20250120	19180	-37.28	20241021	7590	58.50	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
59	20250214	151328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12010	290	2	2.47	101127509940	8111762	702.82	11670	13380	11600	15230	8210	11720	12466.79	0.78	0	-17518	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2129	-28.33	5.48	12	45.76	-424.00	2190.00	19180	20241021	-37.38	7590	20241031	58.23	13380	-10.24	20250214	9310	29.00	20250120	19180	-37.38	20241021	7590	58.23	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
60	20250214	141328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11920	200	2	1.71	97240270420	7788213	674.79	11670	13380	11600	15230	8210	11720	12485.58	0.78	0	-45537	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2113	-28.11	5.44	12	43.93	-424.00	2190.00	19180	20241021	-37.85	7590	20241031	57.05	13380	-10.91	20250214	9310	28.03	20250120	19180	-37.85	20241021	7590	57.05	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
61	20250214	131331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12120	400	2	3.41	94320843550	7544376	653.66	11670	13380	11600	15230	8210	11720	12502.15	0.78	0	-46746	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2149	-28.58	5.53	12	42.56	-424.00	2190.00	19180	20241021	-36.81	7590	20241031	59.68	13380	-9.42	20250214	9310	30.18	20250120	19180	-36.81	20241021	7590	59.68	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
62	20250214	121327	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12050	330	2	2.82	90661273850	7243185	627.57	11670	13380	11600	15230	8210	11720	12516.78	0.78	0	-39963	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2136	-28.42	5.50	12	40.86	-424.00	2190.00	19180	20241021	-37.17	7590	20241031	58.76	13380	-9.94	20250214	9310	29.43	20250120	19180	-37.17	20241021	7590	58.76	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
63	20250214	111323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12210	490	2	4.18	86439328870	6893870	597.30	11670	13380	11600	15230	8210	11720	12538.59	0.78	0	-43506	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2165	-28.80	5.58	12	38.89	-424.00	2190.00	19180	20241021	-36.34	7590	20241031	60.87	13380	-8.74	20250214	9310	31.15	20250120	19180	-36.34	20241021	7590	60.87	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
64	20250214	101324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12220	500	2	4.27	37063961800	3018347	261.52	11670	12720	11600	15230	8210	11720	12279.58	0.78	0	-54740	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2166	-28.82	5.58	12	17.03	-424.00	2190.00	19180	20241021	-36.29	7590	20241031	61.00	12890	-5.20	20250211	9310	31.26	20250120	19180	-36.29	20241021	7590	61.00	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
65	20250214	091329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11830	110	2	0.94	1505344280	128093	11.10	11670	11890	11600	15230	8210	11720	11752.00	0.78	0	-6729	12206	11962	11706	11462	11206	11835	11335	89	3510	500	8200	10	1	17727696	2097	-27.90	5.40	12	0.72	-424.00	2190.00	19180	20241021	-38.32	7590	20241031	55.86	12890	-8.22	20250211	9310	27.07	20250120	19180	-38.32	20241021	7590	55.86	20241031	3.96	N	474170	500	88 억		137740	N	N	0	N	00	N
66	20250213	161316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11720	-230	5	-1.92	13175322440	1122714	43.65	11950	11950	11450	15530	8370	11950	11734.97	0.98	0	-37672	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2078	-27.64	5.35	12	6.33	-424.00	2190.00	19180	20241021	-38.89	7590	20241031	54.41	12890	-9.08	20250211	9310	25.89	20250120	19180	-38.89	20241021	7590	54.41	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
67	20250213	151318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11730	-220	5	-1.84	12734958370	1085179	42.19	11950	11950	11450	15530	8370	11950	11735.02	0.98	0	-40265	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2079	-27.67	5.36	12	6.12	-424.00	2190.00	19180	20241021	-38.84	7590	20241031	54.55	12890	-9.00	20250211	9310	25.99	20250120	19180	-38.84	20241021	7590	54.55	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
68	20250213	141314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11710	-240	5	-2.01	11434626530	974904	37.91	11950	11950	11450	15530	8370	11950	11728.59	0.98	0	-55371	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2076	-27.62	5.35	12	5.50	-424.00	2190.00	19180	20241021	-38.95	7590	20241031	54.28	12890	-9.15	20250211	9310	25.78	20250120	19180	-38.95	20241021	7590	54.28	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
69	20250213	131316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11800	-150	5	-1.26	10618359890	905499	35.21	11950	11950	11450	15530	8370	11950	11726.11	0.98	0	-62125	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2092	-27.83	5.39	12	5.11	-424.00	2190.00	19180	20241021	-38.48	7590	20241031	55.47	12890	-8.46	20250211	9310	26.75	20250120	19180	-38.48	20241021	7590	55.47	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
70	20250213	121315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11710	-240	5	-2.01	7845061100	671768	26.12	11950	11950	11450	15530	8370	11950	11677.54	0.98	0	-32274	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2076	-27.62	5.35	12	3.79	-424.00	2190.00	19180	20241021	-38.95	7590	20241031	54.28	12890	-9.15	20250211	9310	25.78	20250120	19180	-38.95	20241021	7590	54.28	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
71	20250213	111313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11660	-290	5	-2.43	6700223010	574006	22.32	11950	11950	11450	15530	8370	11950	11671.92	0.98	0	-11473	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2067	-27.50	5.32	12	3.24	-424.00	2190.00	19180	20241021	-39.21	7590	20241031	53.62	12890	-9.54	20250211	9310	25.24	20250120	19180	-39.21	20241021	7590	53.62	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
72	20250213	101314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11520	-430	5	-3.60	5546284010	474190	18.44	11950	11950	11500	15530	8370	11950	11695.42	0.98	0	-18516	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2042	-27.17	5.26	12	2.67	-424.00	2190.00	19180	20241021	-39.94	7590	20241031	51.78	12890	-10.63	20250211	9310	23.74	20250120	19180	-39.94	20241021	7590	51.78	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
73	20250213	091308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11840	-110	5	-0.92	1574990200	133018	5.17	11950	11950	11700	15530	8370	11950	11839.01	0.98	0	-12355	12716	12332	11716	11332	10716	12525	11525	89	3580	500	8360	10	1	17727696	2099	-27.92	5.41	12	0.75	-424.00	2190.00	19180	20241021	-38.27	7590	20241031	55.99	12890	-8.15	20250211	9310	27.18	20250120	19180	-38.27	20241021	7590	55.99	20241031	3.67	N	474170	500	88 억		174133	N	N	0	N	00	N
74	20250212	161305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11950	450	2	3.91	30142684980	2548597	45.36	11300	12100	11100	14950	8050	11500	11826.87	0.56	0	87236	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2118	-28.18	5.46	12	14.38	-424.00	2190.00	19180	20241021	-37.70	7590	20241031	57.44	12890	-7.29	20250211	9310	28.36	20250120	19180	-37.70	20241021	7590	57.44	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
75	20250212	151304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11870	370	2	3.22	29241365290	2472929	44.01	11300	12100	11100	14950	8050	11500	11824.60	0.56	0	90416	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2104	-28.00	5.42	12	13.95	-424.00	2190.00	19180	20241021	-38.11	7590	20241031	56.39	12890	-7.91	20250211	9310	27.50	20250120	19180	-38.11	20241021	7590	56.39	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
76	20250212	141305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11960	460	2	4.00	26444280910	2239024	39.85	11300	12100	11100	14950	8050	11500	11810.64	0.56	0	90657	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2120	-28.21	5.46	12	12.63	-424.00	2190.00	19180	20241021	-37.64	7590	20241031	57.58	12890	-7.21	20250211	9310	28.46	20250120	19180	-37.64	20241021	7590	57.58	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
77	20250212	131308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11730	230	2	2.00	22622784370	1919176	34.15	11300	12100	11100	14950	8050	11500	11787.78	0.56	0	60492	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2079	-27.67	5.36	12	10.83	-424.00	2190.00	19180	20241021	-38.84	7590	20241031	54.55	12890	-9.00	20250211	9310	25.99	20250120	19180	-38.84	20241021	7590	54.55	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
78	20250212	121304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11790	290	2	2.52	16817752220	1433555	25.51	11300	12030	11100	14950	8050	11500	11731.52	0.56	0	13223	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2090	-27.81	5.38	12	8.09	-424.00	2190.00	19180	20241021	-38.53	7590	20241031	55.34	12890	-8.53	20250211	9310	26.64	20250120	19180	-38.53	20241021	7590	55.34	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
79	20250212	111303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11900	400	2	3.48	13202564100	1130280	20.11	11300	11980	11100	14950	8050	11500	11680.81	0.56	0	-10580	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2110	-28.07	5.43	12	6.38	-424.00	2190.00	19180	20241021	-37.96	7590	20241031	56.79	12890	-7.68	20250211	9310	27.82	20250120	19180	-37.96	20241021	7590	56.79	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
80	20250212	101257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11700	200	2	1.74	5887400960	511970	9.11	11300	11780	11100	14950	8050	11500	11499.50	0.56	0	2927	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2074	-27.59	5.34	12	2.89	-424.00	2190.00	19180	20241021	-39.00	7590	20241031	54.15	12890	-9.23	20250211	9310	25.67	20250120	19180	-39.00	20241021	7590	54.15	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
81	20250212	091203	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11400	-100	5	-0.87	1494238470	132403	2.36	11300	11450	11100	14950	8050	11500	11285.36	0.56	0	26790	13380	12440	11950	11010	10520	12195	10765	89	3450	500	8050	10	1	17727696	2021	-26.89	5.21	12	0.75	-424.00	2190.00	19180	20241021	-40.56	7590	20241031	50.20	12890	-11.56	20250211	9310	22.45	20250120	19180	-40.56	20241021	7590	50.20	20241031	3.58	N	474170	500	88 억		99312	N	N	0	N	00	N
82	20250211	161308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11500	270	2	2.40	67803160630	5579618	203.09	11580	12890	11460	14590	7870	11230	12152.65	0.57	0	-1369	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2039	-27.12	5.25	12	31.47	-424.00	2190.00	19180	20241021	-40.04	7590	20241031	51.52	12890	-10.78	20250211	9310	23.52	20250120	19180	-40.04	20241021	7590	51.52	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
83	20250211	151309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11550	320	2	2.85	67124386070	5520670	200.94	11580	12890	11460	14590	7870	11230	12158.74	0.57	0	-13630	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2048	-27.24	5.27	12	31.14	-424.00	2190.00	19180	20241021	-39.78	7590	20241031	52.17	12890	-10.40	20250211	9310	24.06	20250120	19180	-39.78	20241021	7590	52.17	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
84	20250211	141307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11530	300	2	2.67	64651916800	5306464	193.15	11580	12890	11500	14590	7870	11230	12183.62	0.57	0	-65573	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2044	-27.19	5.26	12	29.93	-424.00	2190.00	19180	20241021	-39.89	7590	20241031	51.91	12890	-10.55	20250211	9310	23.85	20250120	19180	-39.89	20241021	7590	51.91	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
85	20250211	131308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11730	500	2	4.45	62688306730	5138221	187.02	11580	12890	11580	14590	7870	11230	12200.39	0.57	0	-78841	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2079	-27.67	5.36	12	28.98	-424.00	2190.00	19180	20241021	-38.84	7590	20241031	54.55	12890	-9.00	20250211	9310	25.99	20250120	19180	-38.84	20241021	7590	54.55	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
86	20250211	121306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11700	470	2	4.19	61038392840	4998140	181.92	11580	12890	11580	14590	7870	11230	12212.22	0.57	0	-73403	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2074	-27.59	5.34	12	28.19	-424.00	2190.00	19180	20241021	-39.00	7590	20241031	54.15	12890	-9.23	20250211	9310	25.67	20250120	19180	-39.00	20241021	7590	54.15	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
87	20250211	111308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11900	670	2	5.97	58688786570	4799036	174.68	11580	12890	11580	14590	7870	11230	12229.29	0.57	0	-76629	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2110	-28.07	5.43	12	27.07	-424.00	2190.00	19180	20241021	-37.96	7590	20241031	56.79	12890	-7.68	20250211	9310	27.82	20250120	19180	-37.96	20241021	7590	56.79	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
88	20250211	101305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11700	470	2	4.19	54655794830	4457250	162.24	11580	12890	11580	14590	7870	11230	12262.22	0.57	0	-70624	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2074	-27.59	5.34	12	25.14	-424.00	2190.00	19180	20241021	-39.00	7590	20241031	54.15	12890	-9.23	20250211	9310	25.67	20250120	19180	-39.00	20241021	7590	54.15	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
89	20250211	091313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12220	990	2	8.82	34928525540	2808594	102.23	11580	12890	11580	14590	7870	11230	12436.30	0.57	0	-7081	12310	11770	11310	10770	10310	12040	11040	89	3360	500	7860	10	1	17727696	2166	-28.82	5.58	12	15.84	-424.00	2190.00	19180	20241021	-36.29	7590	20241031	61.00	12890	-5.20	20250211	9310	31.26	20250120	19180	-36.29	20241021	7590	61.00	20241031	3.48	N	474170	500	88 억		100568	N	N	0	N	00	N
90	20250210	161259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11230	80	2	0.72	31207842470	2723451	140.64	11050	11850	10850	14490	7810	11150	11459.28	0.83	0	-49166	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1991	-26.49	5.13	12	15.36	-424.00	2190.00	19180	20241021	-41.45	7590	20241031	47.96	12260	-8.40	20250122	9310	20.62	20250120	19180	-41.45	20241021	7590	47.96	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
91	20250210	151259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11190	40	2	0.36	30720127250	2679970	138.39	11050	11850	10850	14490	7810	11150	11462.91	0.83	0	-51132	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1984	-26.39	5.11	12	15.12	-424.00	2190.00	19180	20241021	-41.66	7590	20241031	47.43	12260	-8.73	20250122	9310	20.19	20250120	19180	-41.66	20241021	7590	47.43	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
92	20250210	141257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11260	110	2	0.99	29145506000	2539371	131.13	11050	11850	10850	14490	7810	11150	11477.50	0.83	0	-66799	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1996	-26.56	5.14	12	14.32	-424.00	2190.00	19180	20241021	-41.29	7590	20241031	48.35	12260	-8.16	20250122	9310	20.95	20250120	19180	-41.29	20241021	7590	48.35	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
93	20250210	131301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11480	330	2	2.96	25908691230	2254164	116.40	11050	11850	10850	14490	7810	11150	11493.77	0.83	0	-111549	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	2035	-27.08	5.24	12	12.72	-424.00	2190.00	19180	20241021	-40.15	7590	20241031	51.25	12260	-6.36	20250122	9310	23.31	20250120	19180	-40.15	20241021	7590	51.25	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
94	20250210	121254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11220	70	2	0.63	6477799780	580935	30.00	11050	11350	10850	14490	7810	11150	11150.65	0.83	0	-56219	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1989	-26.46	5.12	12	3.28	-424.00	2190.00	19180	20241021	-41.50	7590	20241031	47.83	12260	-8.48	20250122	9310	20.52	20250120	19180	-41.50	20241021	7590	47.83	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
95	20250210	111250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11190	40	2	0.36	5824446070	522729	26.99	11050	11350	10850	14490	7810	11150	11142.38	0.83	0	-70715	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1984	-26.39	5.11	12	2.95	-424.00	2190.00	19180	20241021	-41.66	7590	20241031	47.43	12260	-8.73	20250122	9310	20.19	20250120	19180	-41.66	20241021	7590	47.43	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
96	20250210	101249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11210	60	2	0.54	4250169660	382819	19.77	11050	11340	10850	14490	7810	11150	11102.24	0.83	0	-53797	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1987	-26.44	5.12	12	2.16	-424.00	2190.00	19180	20241021	-41.55	7590	20241031	47.69	12260	-8.56	20250122	9310	20.41	20250120	19180	-41.55	20241021	7590	47.69	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
97	20250210	091248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11030	-120	5	-1.08	1183585610	108061	5.58	11050	11100	10850	14490	7810	11150	10952.18	0.83	0	-19828	12036	11592	10826	10382	9616	11815	10605	89	3340	500	7800	10	1	17727696	1955	-26.01	5.04	12	0.61	-424.00	2190.00	19180	20241021	-42.49	7590	20241031	45.32	12260	-10.03	20250122	9310	18.47	20250120	19180	-42.49	20241021	7590	45.32	20241031	3.48	N	474170	500	88 억		147039	N	N	0	N	00	N
98	20250207	161235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11150	720	2	6.90	20710220570	1890775	390.48	10540	11270	10060	13550	7310	10430	10952.80	0.55	0	50236	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1977	-26.30	5.09	12	10.67	-424.00	2190.00	19180	20241021	-41.87	7590	20241031	46.90	12260	-9.05	20250122	9310	19.76	20250120	19180	-41.87	20241021	7590	46.90	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
99	20250207	151237	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	640	2	6.14	20091139900	1835146	378.99	10540	11270	10060	13550	7310	10430	10948.04	0.55	0	53606	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1962	-26.11	5.05	12	10.35	-424.00	2190.00	19180	20241021	-42.28	7590	20241031	45.85	12260	-9.71	20250122	9310	18.90	20250120	19180	-42.28	20241021	7590	45.85	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
100	20250207	141236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11100	670	2	6.42	18695022990	1709365	353.02	10540	11270	10060	13550	7310	10430	10936.88	0.55	0	35369	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1968	-26.18	5.07	12	9.64	-424.00	2190.00	19180	20241021	-42.13	7590	20241031	46.25	12260	-9.46	20250122	9310	19.23	20250120	19180	-42.13	20241021	7590	46.25	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
101	20250207	131234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10910	480	2	4.60	17263424570	1579934	326.29	10540	11270	10060	13550	7310	10430	10926.74	0.55	0	28875	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1934	-25.73	4.98	12	8.91	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	12260	-11.01	20250122	9310	17.19	20250120	19180	-43.12	20241021	7590	43.74	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
102	20250207	121234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11030	600	2	5.75	16271570070	1489815	307.68	10540	11270	10060	13550	7310	10430	10921.94	0.55	0	22212	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1955	-26.01	5.04	12	8.40	-424.00	2190.00	19180	20241021	-42.49	7590	20241031	45.32	12260	-10.03	20250122	9310	18.47	20250120	19180	-42.49	20241021	7590	45.32	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
103	20250207	111230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10900	470	2	4.51	11742160500	1082495	223.56	10540	11210	10060	13550	7310	10430	10847.39	0.55	0	5323	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1932	-25.71	4.98	12	6.11	-424.00	2190.00	19180	20241021	-43.17	7590	20241031	43.61	12260	-11.09	20250122	9310	17.08	20250120	19180	-43.17	20241021	7590	43.61	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
104	20250207	101236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10990	560	2	5.37	7784017330	721060	148.91	10540	11210	10060	13550	7310	10430	10795.35	0.55	0	-48706	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1948	-25.92	5.02	12	4.07	-424.00	2190.00	19180	20241021	-42.70	7590	20241031	44.80	12260	-10.36	20250122	9310	18.05	20250120	19180	-42.70	20241021	7590	44.80	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
105	20250207	091243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10230	-200	5	-1.92	731405380	71214	14.71	10540	10540	10060	13550	7310	10430	10270.06	0.55	0	-11844	10903	10666	10463	10226	10023	10565	10125	89	3120	500	7300	10	1	17727696	1814	-24.13	4.67	12	0.40	-424.00	2190.00	19180	20241021	-46.66	7590	20241031	34.78	12260	-16.56	20250122	9310	9.88	20250120	19180	-46.66	20241021	7590	34.78	20241031	3.31	N	474170	500	88 억		97236	N	N	0	N	00	N
106	20250206	161202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10430	-180	5	-1.70	4962807000	476288	86.34	10590	10700	10260	13790	7430	10610	10419.73	0.62	0	-14625	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1849	-24.60	4.76	12	2.69	-424.00	2190.00	19180	20241021	-45.62	7590	20241031	37.42	12260	-14.93	20250122	9310	12.03	20250120	19180	-45.62	20241021	7590	37.42	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
107	20250206	151209	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10430	-180	5	-1.70	4722058630	453190	82.16	10590	10700	10260	13790	7430	10610	10419.59	0.62	0	-15567	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1849	-24.60	4.76	12	2.56	-424.00	2190.00	19180	20241021	-45.62	7590	20241031	37.42	12260	-14.93	20250122	9310	12.03	20250120	19180	-45.62	20241021	7590	37.42	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
108	20250206	141208	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10470	-140	5	-1.32	4306568300	413415	74.95	10590	10700	10260	13790	7430	10610	10417.05	0.62	0	-23389	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1856	-24.69	4.78	12	2.33	-424.00	2190.00	19180	20241021	-45.41	7590	20241031	37.94	12260	-14.60	20250122	9310	12.46	20250120	19180	-45.41	20241021	7590	37.94	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
109	20250206	131205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10480	-130	5	-1.23	4020516410	386102	69.99	10590	10700	10260	13790	7430	10610	10413.08	0.62	0	-25329	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1858	-24.72	4.79	12	2.18	-424.00	2190.00	19180	20241021	-45.36	7590	20241031	38.08	12260	-14.52	20250122	9310	12.57	20250120	19180	-45.36	20241021	7590	38.08	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
110	20250206	121202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10490	-120	5	-1.13	3675338570	353299	64.05	10590	10700	10260	13790	7430	10610	10402.90	0.62	0	-29046	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1860	-24.74	4.79	12	1.99	-424.00	2190.00	19180	20241021	-45.31	7590	20241031	38.21	12260	-14.44	20250122	9310	12.67	20250120	19180	-45.31	20241021	7590	38.21	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
111	20250206	111157	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10470	-140	5	-1.32	3249548970	312834	56.71	10590	10700	10260	13790	7430	10610	10387.43	0.62	0	-33734	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1856	-24.69	4.78	12	1.76	-424.00	2190.00	19180	20241021	-45.41	7590	20241031	37.94	12260	-14.60	20250122	9310	12.46	20250120	19180	-45.41	20241021	7590	37.94	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
112	20250206	101157	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10310	-300	5	-2.83	2716253490	261860	47.47	10590	10700	10260	13790	7430	10610	10372.90	0.62	0	-40011	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1828	-24.32	4.71	12	1.48	-424.00	2190.00	19180	20241021	-46.25	7590	20241031	35.84	12260	-15.91	20250122	9310	10.74	20250120	19180	-46.25	20241021	7590	35.84	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
113	20250206	091211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10340	-270	5	-2.54	1379593820	132441	24.01	10590	10700	10260	13790	7430	10610	10416.62	0.62	0	-22953	10916	10762	10586	10432	10256	10840	10510	89	3180	500	7420	10	1	17727696	1833	-24.39	4.72	12	0.75	-424.00	2190.00	19180	20241021	-46.09	7590	20241031	36.23	12260	-15.66	20250122	9310	11.06	20250120	19180	-46.09	20241021	7590	36.23	20241031	3.41	N	474170	500	88 억		110698	N	N	0	N	00	N
114	20250205	161150	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10610	210	2	2.02	5653263310	535988	76.10	10580	10740	10410	13520	7280	10400	10546.89	0.38	0	42647	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1881	-25.02	4.84	12	3.02	-424.00	2190.00	19180	20241021	-44.68	7590	20241031	39.79	12260	-13.46	20250122	9310	13.96	20250120	19180	-44.68	20241021	7590	39.79	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
115	20250205	151155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10640	240	2	2.31	5334401870	505952	71.84	10580	10740	10410	13520	7280	10400	10543.30	0.38	0	42092	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1886	-25.09	4.86	12	2.85	-424.00	2190.00	19180	20241021	-44.53	7590	20241031	40.18	12260	-13.21	20250122	9310	14.29	20250120	19180	-44.53	20241021	7590	40.18	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
116	20250205	141153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10560	160	2	1.54	4669643680	443340	62.95	10580	10740	10410	13520	7280	10400	10532.87	0.38	0	38640	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1872	-24.91	4.82	12	2.50	-424.00	2190.00	19180	20241021	-44.94	7590	20241031	39.13	12260	-13.87	20250122	9310	13.43	20250120	19180	-44.94	20241021	7590	39.13	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
117	20250205	131151	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10550	150	2	1.44	4346028090	412628	58.59	10580	10740	10410	13520	7280	10400	10532.56	0.38	0	35728	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1870	-24.88	4.82	12	2.33	-424.00	2190.00	19180	20241021	-44.99	7590	20241031	39.00	12260	-13.95	20250122	9310	13.32	20250120	19180	-44.99	20241021	7590	39.00	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
118	20250205	121155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10510	110	2	1.06	3786211180	359754	51.08	10580	10740	10410	13520	7280	10400	10524.44	0.38	0	24184	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1863	-24.79	4.80	12	2.03	-424.00	2190.00	19180	20241021	-45.20	7590	20241031	38.47	12260	-14.27	20250122	9310	12.89	20250120	19180	-45.20	20241021	7590	38.47	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
119	20250205	111150	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10480	80	2	0.77	3039183500	288346	40.94	10580	10740	10410	13520	7280	10400	10540.06	0.38	0	36530	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1858	-24.72	4.79	12	1.63	-424.00	2190.00	19180	20241021	-45.36	7590	20241031	38.08	12260	-14.52	20250122	9310	12.57	20250120	19180	-45.36	20241021	7590	38.08	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
120	20250205	101159	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	120	2	1.15	1930550880	182488	25.91	10580	10740	10440	13520	7280	10400	10579.06	0.38	0	14263	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1865	-24.81	4.80	12	1.03	-424.00	2190.00	19180	20241021	-45.15	7590	20241031	38.60	12260	-14.19	20250122	9310	13.00	20250120	19180	-45.15	20241021	7590	38.60	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
121	20250205	091211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10640	240	2	2.31	737892660	69440	9.86	10580	10740	10550	13520	7280	10400	10626.33	0.38	0	6231	11086	10742	10526	10182	9966	10635	10075	89	3120	500	7280	10	1	17727696	1886	-25.09	4.86	12	0.39	-424.00	2190.00	19180	20241021	-44.53	7590	20241031	40.18	12260	-13.21	20250122	9310	14.29	20250120	19180	-44.53	20241021	7590	40.18	20241031	3.74	N	474170	500	88 억		68061	N	N	0	N	00	N
122	20250204	161127	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10400	100	2	0.97	7272502520	685419	60.21	10550	10870	10310	13390	7210	10300	10610.66	0.27	0	20811	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1844	-24.53	4.75	12	3.87	-424.00	2190.00	19180	20241021	-45.78	7590	20241031	37.02	12260	-15.17	20250122	9310	11.71	20250120	19180	-45.78	20241021	7590	37.02	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
123	20250204	151140	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10390	90	2	0.87	7035097500	662605	58.21	10550	10870	10310	13390	7210	10300	10617.33	0.27	0	17458	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1842	-24.50	4.74	12	3.74	-424.00	2190.00	19180	20241021	-45.83	7590	20241031	36.89	12260	-15.25	20250122	9310	11.60	20250120	19180	-45.83	20241021	7590	36.89	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
124	20250204	141139	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10420	120	2	1.17	6142071420	576593	50.65	10550	10870	10390	13390	7210	10300	10652.35	0.27	0	-4701	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1847	-24.58	4.76	12	3.25	-424.00	2190.00	19180	20241021	-45.67	7590	20241031	37.29	12260	-15.01	20250122	9310	11.92	20250120	19180	-45.67	20241021	7590	37.29	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
125	20250204	131142	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10610	310	2	3.01	5390432210	505225	44.38	10550	10870	10450	13390	7210	10300	10669.37	0.27	0	2091	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1881	-25.02	4.84	12	2.85	-424.00	2190.00	19180	20241021	-44.68	7590	20241031	39.79	12260	-13.46	20250122	9310	13.96	20250120	19180	-44.68	20241021	7590	39.79	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
126	20250204	121156	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10580	280	2	2.72	4995715200	467963	41.11	10550	10870	10450	13390	7210	10300	10675.45	0.27	0	-2164	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1876	-24.95	4.83	12	2.64	-424.00	2190.00	19180	20241021	-44.84	7590	20241031	39.39	12260	-13.70	20250122	9310	13.64	20250120	19180	-44.84	20241021	7590	39.39	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
127	20250204	111134	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10730	430	2	4.17	4448575050	416472	36.58	10550	10870	10450	13390	7210	10300	10681.57	0.27	0	3527	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1902	-25.31	4.90	12	2.35	-424.00	2190.00	19180	20241021	-44.06	7590	20241031	41.37	12260	-12.48	20250122	9310	15.25	20250120	19180	-44.06	20241021	7590	41.37	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
128	20250204	101141	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10610	310	2	3.01	2405503290	226684	19.91	10550	10770	10450	13390	7210	10300	10611.70	0.27	0	9951	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1881	-25.02	4.84	12	1.28	-424.00	2190.00	19180	20241021	-44.68	7590	20241031	39.79	12260	-13.46	20250122	9310	13.96	20250120	19180	-44.68	20241021	7590	39.79	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N
129	20250204	091137	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10530	230	2	2.23	772641340	73180	6.43	10550	10630	10500	13390	7210	10300	10558.10	0.27	0	2692	11393	10846	10543	9996	9693	10695	9845	89	3090	500	7210	10	1	17727696	1867	-24.83	4.81	12	0.41	-424.00	2190.00	19180	20241021	-45.10	7590	20241031	38.74	12260	-14.11	20250122	9310	13.10	20250120	19180	-45.10	20241021	7590	38.74	20241031	3.58	N	474170	500	88 억		47274	N	N	0	N	00	N