KissMeData/221840/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	161044	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	-16	5	-1.10	9860526	6929	156.06	1454	1454	1400	1890	1018	1454	1423.08	0.28	0	-41	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.34	0.55	12	0.04	-431.00	2598.00	2550	20240422	-43.61	1240	20241209	15.97	1562	-7.94	20250108	1400	2.71	20250228	2550	-43.61	20240422	1240	15.97	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
3	20250228	151049	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-18	5	-1.24	9203906	6472	145.77	1454	1454	1400	1890	1018	1454	1422.11	0.28	0	-38	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.03	-431.00	2598.00	2550	20240422	-43.69	1240	20241209	15.81	1562	-8.07	20250108	1400	2.57	20250228	2550	-43.69	20240422	1240	15.81	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
4	20250228	141050	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-17	5	-1.17	6431612	4505	101.46	1454	1454	1411	1890	1018	1454	1427.66	0.28	0	-36	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.02	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
5	20250228	131044	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-17	5	-1.17	3574074	2493	56.15	1454	1454	1420	1890	1018	1454	1433.64	0.28	0	-36	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
6	20250228	121039	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-17	5	-1.17	3456240	2411	54.30	1454	1454	1420	1890	1018	1454	1433.53	0.28	0	-36	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
7	20250228	111041	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-17	5	-1.17	3047379	2126	47.88	1454	1454	1420	1890	1018	1454	1433.39	0.28	0	-36	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
8	20250228	101040	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-17	5	-1.17	2361931	1649	37.14	1454	1454	1420	1890	1018	1454	1432.34	0.28	0	-36	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	269	-3.33	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
9	20250228	091044	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	0	3	0.00	263174	181	4.08	1454	1454	1454	1890	1018	1454	1454.00	0.28	0	-6	1491	1472	1455	1436	1419	1464	1428	94	436	500	1010	1	1	18700561	272	-3.37	0.56	12	0.00	-431.00	2598.00	2550	20240422	-42.98	1240	20241209	17.26	1562	-6.91	20250108	1400	3.86	20250218	2550	-42.98	20240422	1240	17.26	20241209	0.00	N	221840	500	93 억		51929	N	N	0	N	00	N
10	20250227	161032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	-6	5	-0.41	6399964	4440	160.81	1474	1474	1438	1898	1022	1460	1441.43	0.28	0	223	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	272	-3.37	0.56	12	0.02	-431.00	2598.00	2550	20240422	-42.98	1240	20241209	17.26	1562	-6.91	20250108	1400	3.86	20250218	2550	-42.98	20240422	1240	17.26	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
11	20250227	151034	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1453	-7	5	-0.48	6098985	4233	153.31	1474	1474	1438	1898	1022	1460	1440.82	0.28	0	224	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	272	-3.37	0.56	12	0.02	-431.00	2598.00	2550	20240422	-43.02	1240	20241209	17.18	1562	-6.98	20250108	1400	3.79	20250218	2550	-43.02	20240422	1240	17.18	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
12	20250227	141036	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-15	5	-1.03	5038931	3497	126.66	1474	1474	1438	1898	1022	1460	1440.93	0.28	0	224	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	270	-3.35	0.56	12	0.02	-431.00	2598.00	2550	20240422	-43.33	1240	20241209	16.53	1562	-7.49	20250108	1400	3.21	20250218	2550	-43.33	20240422	1240	16.53	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
13	20250227	131033	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-15	5	-1.03	4959456	3442	124.66	1474	1474	1438	1898	1022	1460	1440.86	0.28	0	224	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	270	-3.35	0.56	12	0.02	-431.00	2598.00	2550	20240422	-43.33	1240	20241209	16.53	1562	-7.49	20250108	1400	3.21	20250218	2550	-43.33	20240422	1240	16.53	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
14	20250227	121030	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-19	5	-1.30	4434922	3079	111.52	1474	1474	1438	1898	1022	1460	1440.38	0.28	0	226	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	269	-3.34	0.55	12	0.02	-431.00	2598.00	2550	20240422	-43.49	1240	20241209	16.21	1562	-7.75	20250108	1400	2.93	20250218	2550	-43.49	20240422	1240	16.21	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
15	20250227	111039	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-20	5	-1.37	4357822	3026	109.60	1474	1474	1438	1898	1022	1460	1440.13	0.28	0	226	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	269	-3.34	0.55	12	0.02	-431.00	2598.00	2550	20240422	-43.53	1240	20241209	16.13	1562	-7.81	20250108	1400	2.86	20250218	2550	-43.53	20240422	1240	16.13	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
16	20250227	101105	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-20	5	-1.37	2710462	1882	68.16	1474	1474	1438	1898	1022	1460	1440.20	0.28	0	190	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	269	-3.34	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.53	1240	20241209	16.13	1562	-7.81	20250108	1400	2.86	20250218	2550	-43.53	20240422	1240	16.13	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
17	20250227	091114	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1442	-18	5	-1.23	8780	6	0.22	1474	1474	1442	1898	1022	1460	1463.33	0.28	0	0	1478	1469	1452	1443	1426	1473	1447	94	438	500	1020	1	1	18700561	270	-3.35	0.56	12	0.00	-431.00	2598.00	2550	20240422	-43.45	1240	20241209	16.29	1562	-7.68	20250108	1400	3.00	20250218	2550	-43.45	20240422	1240	16.29	20241209	0.00	N	221840	500	93 억		51706	N	N	0	N	00	N
18	20250226	161032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-1	5	-0.07	3991047	2756	18.73	1444	1461	1435	1899	1023	1461	1448.13	0.28	0	-33	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.75	1240	20241209	17.74	1562	-6.53	20250108	1400	4.29	20250218	2550	-42.75	20240422	1240	17.74	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
19	20250226	151037	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1461	0	3	0.00	3839207	2652	18.02	1444	1461	1435	1899	1023	1461	1447.66	0.28	0	-32	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.71	1240	20241209	17.82	1562	-6.47	20250108	1400	4.36	20250218	2550	-42.71	20240422	1240	17.82	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
20	20250226	141035	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	-13	5	-0.89	3808545	2631	17.88	1444	1461	1435	1899	1023	1461	1447.57	0.28	0	-32	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	271	-3.36	0.56	12	0.01	-431.00	2598.00	2550	20240422	-43.22	1240	20241209	16.77	1562	-7.30	20250108	1400	3.43	20250218	2550	-43.22	20240422	1240	16.77	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
21	20250226	131032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-1	5	-0.07	3670899	2536	17.23	1444	1461	1435	1899	1023	1461	1447.52	0.28	0	-32	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.75	1240	20241209	17.74	1562	-6.53	20250108	1400	4.29	20250218	2550	-42.75	20240422	1240	17.74	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
22	20250226	121033	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1461	0	3	0.00	3229979	2234	15.18	1444	1461	1435	1899	1023	1461	1445.83	0.28	0	-12	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.71	1240	20241209	17.82	1562	-6.47	20250108	1400	4.36	20250218	2550	-42.71	20240422	1240	17.82	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
23	20250226	111031	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	-23	5	-1.57	2558055	1774	12.05	1444	1460	1435	1899	1023	1461	1441.97	0.28	0	-12	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	269	-3.34	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.61	1240	20241209	15.97	1562	-7.94	20250108	1400	2.71	20250218	2550	-43.61	20240422	1240	15.97	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
24	20250226	101030	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-1	5	-0.07	2491604	1728	11.74	1444	1460	1435	1899	1023	1461	1441.90	0.28	0	-12	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.75	1240	20241209	17.74	1562	-6.53	20250108	1400	4.29	20250218	2550	-42.75	20240422	1240	17.74	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
25	20250226	091039	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1435	-26	5	-1.78	2165770	1502	10.21	1444	1444	1435	1899	1023	1461	1441.92	0.28	0	1	1500	1480	1455	1435	1410	1468	1423	94	438	500	1020	1	1	18700561	268	-3.33	0.55	12	0.01	-431.00	2598.00	2550	20240422	-43.73	1240	20241209	15.73	1562	-8.13	20250108	1400	2.50	20250218	2550	-43.73	20240422	1240	15.73	20241209	0.00	N	221840	500	93 억		51739	N	N	0	N	00	N
26	20250225	161025	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1461	-8	5	-0.54	21338182	14718	154.80	1475	1475	1430	1909	1029	1469	1449.80	0.28	0	26	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	273	-3.39	0.56	12	0.08	-431.00	2598.00	2550	20240422	-42.71	1240	20241209	17.82	1562	-6.47	20250108	1400	4.36	20250218	2550	-42.71	20240422	1240	17.82	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
27	20250225	151025	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-32	5	-2.18	18829668	13001	136.74	1475	1475	1430	1909	1029	1469	1448.32	0.28	0	934	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	269	-3.33	0.55	12	0.07	-431.00	2598.00	2550	20240422	-43.65	1240	20241209	15.89	1562	-8.00	20250108	1400	2.64	20250218	2550	-43.65	20240422	1240	15.89	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
28	20250225	141023	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1467	-2	5	-0.14	14297643	9839	103.48	1475	1475	1432	1909	1029	1469	1453.16	0.28	0	98	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	274	-3.40	0.56	12	0.05	-431.00	2598.00	2550	20240422	-42.47	1240	20241209	18.31	1562	-6.08	20250108	1400	4.79	20250218	2550	-42.47	20240422	1240	18.31	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
29	20250225	131029	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1453	-16	5	-1.09	5589320	3801	39.98	1475	1475	1453	1909	1029	1469	1470.49	0.28	0	98	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	272	-3.37	0.56	12	0.02	-431.00	2598.00	2550	20240422	-43.02	1240	20241209	17.18	1562	-6.98	20250108	1400	3.79	20250218	2550	-43.02	20240422	1240	17.18	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
30	20250225	121025	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1469	0	3	0.00	4211284	2859	30.07	1475	1475	1466	1909	1029	1469	1472.99	0.28	0	-7	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	275	-3.41	0.57	12	0.02	-431.00	2598.00	2550	20240422	-42.39	1240	20241209	18.47	1562	-5.95	20250108	1400	4.93	20250218	2550	-42.39	20240422	1240	18.47	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
31	20250225	111024	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	5	2	0.34	3770584	2559	26.91	1475	1475	1466	1909	1029	1469	1473.46	0.28	0	-7	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	276	-3.42	0.57	12	0.01	-431.00	2598.00	2550	20240422	-42.20	1240	20241209	18.87	1562	-5.63	20250108	1400	5.29	20250218	2550	-42.20	20240422	1240	18.87	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
32	20250225	101022	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1473	4	2	0.27	1895076	1286	13.53	1475	1475	1466	1909	1029	1469	1473.62	0.28	0	-7	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	275	-3.42	0.57	12	0.01	-431.00	2598.00	2550	20240422	-42.24	1240	20241209	18.79	1562	-5.70	20250108	1400	5.21	20250218	2550	-42.24	20240422	1240	18.79	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
33	20250225	091029	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1469	0	3	0.00	779948	529	5.56	1475	1475	1466	1909	1029	1469	1474.38	0.28	0	-7	1491	1480	1465	1454	1439	1472	1446	94	440	500	1020	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2550	20240422	-42.39	1240	20241209	18.47	1562	-5.95	20250108	1400	4.93	20250218	2550	-42.39	20240422	1240	18.47	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
34	20250224	161017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1469	-7	5	-0.47	13866413	9508	66.50	1476	1476	1450	1918	1034	1476	1458.39	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	275	-3.41	0.57	12	0.05	-431.00	2598.00	2550	20240422	-42.39	1240	20241209	18.47	1562	-5.95	20250108	1400	4.93	20250218	2550	-42.39	20240422	1240	18.47	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
35	20250224	151016	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	-26	5	-1.76	12722165	8722	61.00	1476	1476	1450	1918	1034	1476	1458.63	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	271	-3.36	0.56	12	0.05	-431.00	2598.00	2550	20240422	-43.14	1240	20241209	16.94	1562	-7.17	20250108	1400	3.57	20250218	2550	-43.14	20240422	1240	16.94	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
36	20250224	141014	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	-6	5	-0.41	9805742	6712	46.94	1476	1476	1450	1918	1034	1476	1460.93	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	275	-3.41	0.57	12	0.04	-431.00	2598.00	2550	20240422	-42.35	1240	20241209	18.55	1562	-5.89	20250108	1400	5.00	20250218	2550	-42.35	20240422	1240	18.55	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
37	20250224	131017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1457	-19	5	-1.29	7987352	5461	38.19	1476	1476	1457	1918	1034	1476	1462.62	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	272	-3.38	0.56	12	0.03	-431.00	2598.00	2550	20240422	-42.86	1240	20241209	17.50	1562	-6.72	20250108	1400	4.07	20250218	2550	-42.86	20240422	1240	17.50	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
38	20250224	121013	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-16	5	-1.08	7577854	5180	36.23	1476	1476	1460	1918	1034	1476	1462.91	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	273	-3.39	0.56	12	0.03	-431.00	2598.00	2550	20240422	-42.75	1240	20241209	17.74	1562	-6.53	20250108	1400	4.29	20250218	2550	-42.75	20240422	1240	17.74	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
39	20250224	111011	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	-14	5	-0.95	3299900	2251	15.74	1476	1476	1461	1918	1034	1476	1465.97	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2550	20240422	-42.67	1240	20241209	17.90	1562	-6.40	20250108	1400	4.43	20250218	2550	-42.67	20240422	1240	17.90	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
40	20250224	101011	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	-6	5	-0.41	1978998	1348	9.43	1476	1476	1461	1918	1034	1476	1468.10	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	275	-3.41	0.57	12	0.01	-431.00	2598.00	2550	20240422	-42.35	1240	20241209	18.55	1562	-5.89	20250108	1400	5.00	20250218	2550	-42.35	20240422	1240	18.55	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
41	20250224	091018	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	-6	5	-0.41	691584	469	3.28	1476	1476	1470	1918	1034	1476	1474.59	0.28	0	0	1524	1499	1460	1435	1396	1512	1448	94	442	500	1030	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2550	20240422	-42.35	1240	20241209	18.55	1562	-5.89	20250108	1400	5.00	20250218	2550	-42.35	20240422	1240	18.55	20241209	0.00	N	221840	500	93 억		51713	N	N	0	N	00	N
42	20250221	161008	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	20745751	14298	109.31	1465	1485	1421	1878	1012	1445	1450.95	0.28	0	-134	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	276	-3.42	0.57	12	0.08	-431.00	2598.00	2615	20240208	-43.56	1240	20241209	19.03	1562	-5.51	20250108	1400	5.43	20250218	2550	-42.12	20240422	1240	19.03	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
43	20250221	151012	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	20421031	14078	107.63	1465	1485	1421	1878	1012	1445	1450.56	0.28	0	-133	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	276	-3.42	0.57	12	0.08	-431.00	2598.00	2615	20240208	-43.56	1240	20241209	19.03	1562	-5.51	20250108	1400	5.43	20250218	2550	-42.12	20240422	1240	19.03	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
44	20250221	141012	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	17840804	12333	94.29	1465	1476	1421	1878	1012	1445	1446.59	0.28	0	-120	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	276	-3.42	0.57	12	0.07	-431.00	2598.00	2615	20240208	-43.56	1240	20241209	19.03	1562	-5.51	20250108	1400	5.43	20250218	2550	-42.12	20240422	1240	19.03	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
45	20250221	131011	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1464	19	2	1.31	16891910	11685	89.33	1465	1476	1421	1878	1012	1445	1445.61	0.28	0	-78	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	274	-3.40	0.56	12	0.06	-431.00	2598.00	2615	20240208	-44.02	1240	20241209	18.06	1562	-6.27	20250108	1400	4.57	20250218	2550	-42.59	20240422	1240	18.06	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
46	20250221	121012	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	-13	5	-0.90	11579849	8038	61.45	1465	1465	1421	1878	1012	1445	1440.64	0.28	0	-75	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	268	-3.32	0.55	12	0.04	-431.00	2598.00	2615	20240208	-45.24	1240	20241209	15.48	1562	-8.32	20250108	1400	2.29	20250218	2550	-43.84	20240422	1240	15.48	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
47	20250221	111008	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1449	4	2	0.28	10814624	7509	57.41	1465	1465	1421	1878	1012	1445	1440.22	0.28	0	-72	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	271	-3.36	0.56	12	0.04	-431.00	2598.00	2615	20240208	-44.59	1240	20241209	16.85	1562	-7.23	20250108	1400	3.50	20250218	2550	-43.18	20240422	1240	16.85	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
48	20250221	101010	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	6	2	0.42	3769869	2597	19.85	1465	1465	1430	1878	1012	1445	1451.62	0.28	0	-1	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	271	-3.37	0.56	12	0.01	-431.00	2598.00	2615	20240208	-44.51	1240	20241209	17.02	1562	-7.11	20250108	1400	3.64	20250218	2550	-43.10	20240422	1240	17.02	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
49	20250221	091012	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	6	2	0.42	476946	326	2.49	1465	1465	1451	1878	1012	1445	1463.02	0.28	0	-1	1485	1465	1435	1415	1385	1470	1420	94	433	500	1010	1	1	18700561	271	-3.37	0.56	12	0.00	-431.00	2598.00	2615	20240208	-44.51	1240	20241209	17.02	1562	-7.11	20250108	1400	3.64	20250218	2550	-43.10	20240422	1240	17.02	20241209	0.00	N	221840	500	93 억		51847	N	N	0	N	00	N
50	20250220	161005	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	40	2	2.85	18679935	13080	60.93	1445	1455	1405	1826	984	1405	1428.13	0.28	0	-228	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	270	-3.35	0.56	12	0.07	-431.00	2598.00	2615	20240208	-44.74	1240	20241209	16.53	1562	-7.49	20250108	1400	3.21	20250218	2550	-43.33	20240422	1240	16.53	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
51	20250220	151008	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	40	2	2.85	18679935	13080	60.93	1445	1455	1405	1826	984	1405	1428.13	0.28	0	-228	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	270	-3.35	0.56	12	0.07	-431.00	2598.00	2615	20240208	-44.74	1240	20241209	16.53	1562	-7.49	20250108	1400	3.21	20250218	2550	-43.33	20240422	1240	16.53	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
52	20250220	141008	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1420	15	2	1.07	17506838	12267	57.15	1445	1455	1405	1826	984	1405	1427.15	0.28	0	-165	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	266	-3.29	0.55	12	0.07	-431.00	2598.00	2615	20240208	-45.70	1240	20241209	14.52	1562	-9.09	20250108	1400	1.43	20250218	2550	-44.31	20240422	1240	14.52	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
53	20250220	131004	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	20	2	1.42	17095052	11978	55.80	1445	1455	1405	1826	984	1405	1427.20	0.28	0	-165	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	266	-3.31	0.55	12	0.06	-431.00	2598.00	2615	20240208	-45.51	1240	20241209	14.92	1562	-8.77	20250108	1400	1.79	20250218	2550	-44.12	20240422	1240	14.92	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
54	20250220	121006	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	20	2	1.42	14782277	10355	48.24	1445	1455	1405	1826	984	1405	1427.55	0.28	0	-165	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	266	-3.31	0.55	12	0.06	-431.00	2598.00	2615	20240208	-45.51	1240	20241209	14.92	1562	-8.77	20250108	1400	1.79	20250218	2550	-44.12	20240422	1240	14.92	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
55	20250220	111006	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1427	22	2	1.57	14245740	9979	46.49	1445	1455	1405	1826	984	1405	1427.57	0.28	0	-355	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	267	-3.31	0.55	12	0.05	-431.00	2598.00	2615	20240208	-45.43	1240	20241209	15.08	1562	-8.64	20250108	1400	1.93	20250218	2550	-44.04	20240422	1240	15.08	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
56	20250220	101006	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1424	19	2	1.35	6222374	4412	20.55	1445	1445	1405	1826	984	1405	1410.33	0.28	0	-43	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	266	-3.30	0.55	12	0.02	-431.00	2598.00	2615	20240208	-45.54	1240	20241209	14.84	1562	-8.83	20250108	1400	1.71	20250218	2550	-44.16	20240422	1240	14.84	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
57	20250220	091010	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1434	29	2	2.06	4563422	3243	15.11	1445	1445	1405	1826	984	1405	1407.16	0.28	0	-1	1454	1429	1415	1390	1376	1422	1383	94	421	500	980	1	1	18700561	268	-3.33	0.55	12	0.02	-431.00	2598.00	2615	20240208	-45.16	1240	20241209	15.65	1562	-8.19	20250108	1400	2.43	20250218	2550	-43.76	20240422	1240	15.65	20241209	0.00	N	221840	500	93 억		52075	N	N	0	N	00	N
58	20250219	161001	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1405	-15	5	-1.06	30104953	21369	55.15	1440	1440	1401	1846	994	1420	1408.81	0.24	0	-553	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	263	-3.26	0.54	12	0.11	-431.00	2598.00	2615	20240208	-46.27	1240	20241209	13.31	1562	-10.05	20250108	1400	0.36	20250218	2550	-44.90	20240422	1240	13.31	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
59	20250219	151005	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1410	-10	5	-0.70	26565133	18850	48.65	1440	1440	1401	1846	994	1420	1409.29	0.24	0	-392	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	264	-3.27	0.54	12	0.10	-431.00	2598.00	2615	20240208	-46.08	1240	20241209	13.71	1562	-9.73	20250108	1400	0.71	20250218	2550	-44.71	20240422	1240	13.71	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
60	20250219	141001	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1405	-15	5	-1.06	22913788	16248	41.94	1440	1440	1401	1846	994	1420	1410.25	0.24	0	-392	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	263	-3.26	0.54	12	0.09	-431.00	2598.00	2615	20240208	-46.27	1240	20241209	13.31	1562	-10.05	20250108	1400	0.36	20250218	2550	-44.90	20240422	1240	13.31	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
61	20250219	131002	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1405	-15	5	-1.06	19939403	14131	36.47	1440	1440	1401	1846	994	1420	1411.04	0.24	0	-252	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	263	-3.26	0.54	12	0.08	-431.00	2598.00	2615	20240208	-46.27	1240	20241209	13.31	1562	-10.05	20250108	1400	0.36	20250218	2550	-44.90	20240422	1240	13.31	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
62	20250219	121001	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1411	-9	5	-0.63	11238307	7947	20.51	1440	1440	1401	1846	994	1420	1414.16	0.24	0	-403	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	264	-3.27	0.54	12	0.04	-431.00	2598.00	2615	20240208	-46.04	1240	20241209	13.79	1562	-9.67	20250108	1400	0.79	20250218	2550	-44.67	20240422	1240	13.79	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
63	20250219	111002	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1424	4	2	0.28	10338118	7314	18.88	1440	1440	1401	1846	994	1420	1413.47	0.24	0	-403	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	266	-3.30	0.55	12	0.04	-431.00	2598.00	2615	20240208	-45.54	1240	20241209	14.84	1562	-8.83	20250108	1400	1.71	20250218	2550	-44.16	20240422	1240	14.84	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
64	20250219	101003	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1406	-14	5	-0.99	4209794	2990	7.72	1440	1440	1401	1846	994	1420	1407.96	0.24	0	-322	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	263	-3.26	0.54	12	0.02	-431.00	2598.00	2615	20240208	-46.23	1240	20241209	13.39	1562	-9.99	20250108	1400	0.43	20250218	2550	-44.86	20240422	1240	13.39	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
65	20250219	091004	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	5	2	0.35	666943	468	1.21	1440	1440	1425	1846	994	1420	1425.09	0.24	0	-375	1477	1448	1424	1395	1371	1436	1383	94	426	500	990	1	1	18700561	266	-3.31	0.55	12	0.00	-431.00	2598.00	2615	20240208	-45.51	1240	20241209	14.92	1562	-8.77	20250108	1400	1.79	20250218	2550	-44.12	20240422	1240	14.92	20241209	0.00	N	221840	500	93 억		44478	N	N	0	N	00	N
66	20250218	160959	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1420	-28	5	-1.93	55392540	38744	389.39	1448	1453	1400	1882	1014	1448	1429.71	0.24	0	172	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	266	-3.29	0.55	12	0.21	-431.00	2598.00	2625	20240205	-45.90	1240	20241209	14.52	1562	-9.09	20250108	1400	1.43	20250218	2550	-44.31	20240422	1240	14.52	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
67	20250218	151001	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1420	-28	5	-1.93	54103180	37836	380.26	1448	1453	1400	1882	1014	1448	1429.94	0.24	0	872	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	266	-3.29	0.55	12	0.20	-431.00	2598.00	2625	20240205	-45.90	1240	20241209	14.52	1562	-9.09	20250108	1400	1.43	20250218	2550	-44.31	20240422	1240	14.52	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
68	20250218	141002	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1430	-18	5	-1.24	38994394	27267	274.04	1448	1453	1400	1882	1014	1448	1430.09	0.24	0	1629	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	267	-3.32	0.55	12	0.15	-431.00	2598.00	2625	20240205	-45.52	1240	20241209	15.32	1562	-8.45	20250108	1400	2.14	20250218	2550	-43.92	20240422	1240	15.32	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
69	20250218	130958	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1435	-13	5	-0.90	31491015	21995	221.06	1448	1453	1400	1882	1014	1448	1431.74	0.24	0	2332	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	268	-3.33	0.55	12	0.12	-431.00	2598.00	2625	20240205	-45.33	1240	20241209	15.73	1562	-8.13	20250108	1400	2.50	20250218	2550	-43.73	20240422	1240	15.73	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
70	20250218	121001	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	-16	5	-1.10	20545610	14256	143.28	1448	1453	1431	1882	1014	1448	1441.19	0.24	0	1544	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	268	-3.32	0.55	12	0.08	-431.00	2598.00	2625	20240205	-45.45	1240	20241209	15.48	1562	-8.32	20250108	1427	0.35	20250102	2550	-43.84	20240422	1240	15.48	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
71	20250218	110958	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	4599207	3175	31.91	1448	1453	1448	1882	1014	1448	1448.57	0.24	0	-122	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	271	-3.36	0.56	12	0.02	-431.00	2598.00	2625	20240205	-44.84	1240	20241209	16.77	1562	-7.30	20250108	1427	1.47	20250102	2550	-43.22	20240422	1240	16.77	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
72	20250218	100958	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	2	2	0.14	2665968	1840	18.49	1448	1453	1448	1882	1014	1448	1448.90	0.24	0	-122	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	271	-3.36	0.56	12	0.01	-431.00	2598.00	2625	20240205	-44.76	1240	20241209	16.94	1562	-7.17	20250108	1427	1.61	20250102	2550	-43.14	20240422	1240	16.94	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
73	20250218	091002	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1449	1	2	0.07	349443	241	2.42	1448	1453	1448	1882	1014	1448	1449.97	0.24	0	36	1483	1465	1446	1428	1409	1456	1419	94	434	500	1010	1	1	18700561	271	-3.36	0.56	12	0.00	-431.00	2598.00	2625	20240205	-44.80	1240	20241209	16.85	1562	-7.23	20250108	1427	1.54	20250102	2550	-43.18	20240422	1240	16.85	20241209	0.00	N	221840	500	93 억		44306	N	N	0	N	00	N
74	20250217	160958	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	-5	5	-0.34	14364605	9950	72.24	1464	1464	1427	1888	1018	1453	1443.68	0.24	0	90	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	271	-3.36	0.56	12	0.05	-431.00	2598.00	2625	20240205	-44.84	1240	20241209	16.77	1562	-7.30	20250108	1427	1.47	20250217	2550	-43.22	20240422	1240	16.77	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
75	20250217	150957	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	-5	5	-0.34	14193741	9832	71.38	1464	1464	1427	1888	1018	1453	1443.63	0.24	0	90	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	271	-3.36	0.56	12	0.05	-431.00	2598.00	2625	20240205	-44.84	1240	20241209	16.77	1562	-7.30	20250108	1427	1.47	20250217	2550	-43.22	20240422	1240	16.77	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
76	20250217	140955	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-7	5	-0.48	3780853	2609	18.94	1464	1464	1427	1888	1018	1453	1449.16	0.24	0	74	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	270	-3.35	0.56	12	0.01	-431.00	2598.00	2625	20240205	-44.91	1240	20241209	16.61	1562	-7.43	20250108	1427	1.33	20250217	2550	-43.29	20240422	1240	16.61	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
77	20250217	130959	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-7	5	-0.48	3676741	2537	18.42	1464	1464	1427	1888	1018	1453	1449.25	0.24	0	74	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	270	-3.35	0.56	12	0.01	-431.00	2598.00	2625	20240205	-44.91	1240	20241209	16.61	1562	-7.43	20250108	1427	1.33	20250217	2550	-43.29	20240422	1240	16.61	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
78	20250217	120959	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-9	5	-0.62	3085595	2127	15.44	1464	1464	1427	1888	1018	1453	1450.68	0.24	0	76	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	270	-3.35	0.56	12	0.01	-431.00	2598.00	2625	20240205	-44.99	1240	20241209	16.45	1562	-7.55	20250108	1427	1.19	20250217	2550	-43.37	20240422	1240	16.45	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
79	20250217	110958	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	1	2	0.07	2928255	2018	14.65	1464	1464	1427	1888	1018	1453	1451.07	0.24	0	76	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	272	-3.37	0.56	12	0.01	-431.00	2598.00	2625	20240205	-44.61	1240	20241209	17.26	1562	-6.91	20250108	1427	1.89	20250217	2550	-42.98	20240422	1240	17.26	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
80	20250217	100955	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	-3	5	-0.21	1036865	717	5.21	1464	1464	1427	1888	1018	1453	1446.12	0.24	0	123	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	271	-3.36	0.56	12	0.00	-431.00	2598.00	2625	20240205	-44.76	1240	20241209	16.94	1562	-7.17	20250108	1427	1.61	20250217	2550	-43.14	20240422	1240	16.94	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
81	20250217	090957	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-13	5	-0.89	575245	398	2.89	1464	1464	1427	1888	1018	1453	1445.34	0.24	0	146	1571	1512	1481	1422	1391	1496	1406	94	435	500	1010	1	1	18700561	269	-3.34	0.55	12	0.00	-431.00	2598.00	2625	20240205	-45.14	1240	20241209	16.13	1562	-7.81	20250108	1427	0.91	20250217	2550	-43.53	20240422	1240	16.13	20241209	0.00	N	221840	500	93 억		44216	N	N	0	N	00	N
82	20250214	160952	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1453	-43	5	-2.87	19732346	13347	232.81	1540	1540	1450	1944	1048	1496	1478.42	0.24	0	-91	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	272	-3.37	0.56	12	0.07	-431.00	2598.00	2625	20240205	-44.65	1240	20241209	17.18	1562	-6.98	20250108	1427	1.82	20250102	2550	-43.02	20240422	1240	17.18	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
83	20250214	150951	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1457	-39	5	-2.61	17998863	12154	212.00	1540	1540	1450	1944	1048	1496	1480.90	0.24	0	1026	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	272	-3.38	0.56	12	0.06	-431.00	2598.00	2625	20240205	-44.50	1240	20241209	17.50	1562	-6.72	20250108	1427	2.10	20250102	2550	-42.86	20240422	1240	17.50	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
84	20250214	140952	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	-45	5	-3.01	14438238	9710	169.37	1540	1540	1450	1944	1048	1496	1486.95	0.24	0	3040	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	271	-3.37	0.56	12	0.05	-431.00	2598.00	2625	20240205	-44.72	1240	20241209	17.02	1562	-7.11	20250108	1427	1.68	20250102	2550	-43.10	20240422	1240	17.02	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
85	20250214	130954	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1484	-12	5	-0.80	10040602	6700	116.87	1540	1540	1483	1944	1048	1496	1498.60	0.24	0	2061	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	278	-3.44	0.57	12	0.04	-431.00	2598.00	2625	20240205	-43.47	1240	20241209	19.68	1562	-4.99	20250108	1427	3.99	20250102	2550	-41.80	20240422	1240	19.68	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
86	20250214	120951	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1484	-12	5	-0.80	8589877	5723	99.83	1540	1540	1483	1944	1048	1496	1500.94	0.24	0	1847	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	278	-3.44	0.57	12	0.03	-431.00	2598.00	2625	20240205	-43.47	1240	20241209	19.68	1562	-4.99	20250108	1427	3.99	20250102	2550	-41.80	20240422	1240	19.68	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
87	20250214	110947	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1484	-12	5	-0.80	8355103	5565	97.07	1540	1540	1483	1944	1048	1496	1501.37	0.24	0	1847	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	278	-3.44	0.57	12	0.03	-431.00	2598.00	2625	20240205	-43.47	1240	20241209	19.68	1562	-4.99	20250108	1427	3.99	20250102	2550	-41.80	20240422	1240	19.68	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
88	20250214	100948	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-3	5	-0.20	5695451	3777	65.88	1540	1540	1491	1944	1048	1496	1507.93	0.24	0	1463	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	279	-3.46	0.57	12	0.02	-431.00	2598.00	2625	20240205	-43.12	1240	20241209	20.40	1562	-4.42	20250108	1427	4.63	20250102	2550	-41.45	20240422	1240	20.40	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
89	20250214	090953	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1533	37	2	2.47	1770924	1150	20.06	1540	1540	1533	1944	1048	1496	1539.93	0.24	0	-156	1500	1497	1496	1493	1492	1497	1493	94	448	500	1040	1	1	18700561	287	-3.56	0.59	12	0.01	-431.00	2598.00	2625	20240205	-41.60	1240	20241209	23.63	1562	-1.86	20250108	1427	7.43	20250102	2550	-39.88	20240422	1240	23.63	20241209	0.00	N	221840	500	93 억		44457	N	N	0	N	00	N
90	20250213	160943	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	-2	5	-0.13	8541335	5703	47.15	1497	1499	1495	1947	1049	1498	1497.69	0.24	0	-970	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.47	0.58	12	0.03	-431.00	2598.00	2625	20240205	-43.01	1240	20241209	20.65	1562	-4.23	20250108	1427	4.84	20250102	2550	-41.33	20240422	1240	20.65	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
91	20250213	150943	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	-2	5	-0.13	8230014	5495	45.43	1497	1499	1495	1947	1049	1498	1497.73	0.24	0	-919	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.47	0.58	12	0.03	-431.00	2598.00	2625	20240205	-43.01	1240	20241209	20.65	1562	-4.23	20250108	1427	4.84	20250102	2550	-41.33	20240422	1240	20.65	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
92	20250213	140941	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	0	3	0.00	7497389	5006	41.39	1497	1498	1495	1947	1049	1498	1497.68	0.24	0	-919	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.48	0.58	12	0.03	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
93	20250213	130942	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	0	3	0.00	7116897	4752	39.29	1497	1498	1495	1947	1049	1498	1497.66	0.24	0	-919	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.48	0.58	12	0.03	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
94	20250213	120941	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	0	3	0.00	6001085	4007	33.13	1497	1498	1495	1947	1049	1498	1497.65	0.24	0	-919	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.48	0.58	12	0.02	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
95	20250213	110940	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1497	-1	5	-0.07	4664920	3115	25.75	1497	1498	1495	1947	1049	1498	1497.57	0.24	0	-919	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.47	0.58	12	0.02	-431.00	2598.00	2625	20240205	-42.97	1240	20241209	20.73	1562	-4.16	20250108	1427	4.91	20250102	2550	-41.29	20240422	1240	20.73	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
96	20250213	100941	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1497	-1	5	-0.07	1064236	711	5.88	1497	1497	1495	1947	1049	1498	1496.82	0.24	0	-525	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.47	0.58	12	0.00	-431.00	2598.00	2625	20240205	-42.97	1240	20241209	20.73	1562	-4.16	20250108	1427	4.91	20250102	2550	-41.29	20240422	1240	20.73	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
97	20250213	090937	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	-3	5	-0.20	210956	141	1.17	1497	1497	1495	1947	1049	1498	1496.14	0.24	0	-115	1519	1508	1497	1486	1475	1503	1481	94	449	500	1040	1	1	18700561	280	-3.47	0.58	12	0.00	-431.00	2598.00	2625	20240205	-43.05	1240	20241209	20.56	1562	-4.29	20250108	1427	4.77	20250102	2550	-41.37	20240422	1240	20.56	20241209	0.00	N	221840	500	93 억		44629	N	N	0	N	00	N
98	20250212	160935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	-10	5	-0.66	17897408	11996	132.76	1508	1508	1486	1960	1056	1508	1491.94	0.24	0	343	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	280	-3.48	0.58	12	0.06	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
99	20250212	150932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	-10	5	-0.66	17169380	11510	127.38	1508	1508	1486	1960	1056	1508	1491.69	0.24	0	349	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	280	-3.48	0.58	12	0.06	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
100	20250212	140934	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	-18	5	-1.19	15322213	10276	113.72	1508	1508	1486	1960	1056	1508	1491.07	0.24	0	276	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	279	-3.46	0.57	12	0.05	-431.00	2598.00	2625	20240205	-43.24	1240	20241209	20.16	1562	-4.61	20250108	1427	4.41	20250102	2550	-41.57	20240422	1240	20.16	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
101	20250212	130937	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1499	-9	5	-0.60	14383022	9647	106.76	1508	1508	1486	1960	1056	1508	1490.93	0.24	0	225	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	280	-3.48	0.58	12	0.05	-431.00	2598.00	2625	20240205	-42.90	1240	20241209	20.89	1562	-4.03	20250108	1427	5.05	20250102	2550	-41.22	20240422	1240	20.89	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
102	20250212	120932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1500	-8	5	-0.53	14222946	9540	105.58	1508	1508	1486	1960	1056	1508	1490.87	0.24	0	225	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	281	-3.48	0.58	12	0.05	-431.00	2598.00	2625	20240205	-42.86	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2550	-41.18	20240422	1240	20.97	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
103	20250212	110932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1500	-8	5	-0.53	13360807	8961	99.17	1508	1508	1486	1960	1056	1508	1491.00	0.24	0	177	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	281	-3.48	0.58	12	0.05	-431.00	2598.00	2625	20240205	-42.86	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2550	-41.18	20240422	1240	20.97	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
104	20250212	100926	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1508	0	3	0.00	171881	114	1.26	1508	1508	1506	1960	1056	1508	1507.73	0.24	0	-2	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.00	-431.00	2598.00	2625	20240205	-42.55	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2550	-40.86	20240422	1240	21.61	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
105	20250212	090907	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1508	0	3	0.00	93496	62	0.69	1508	1508	1508	1960	1056	1508	1508.00	0.24	0	-5	1522	1515	1503	1496	1484	1518	1499	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.00	-431.00	2598.00	2625	20240205	-42.55	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2550	-40.86	20240422	1240	21.61	20241209	0.00	N	221840	500	93 억		44286	N	N	0	N	00	N
106	20250211	160937	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1508	3	2	0.20	13584947	9036	49.00	1507	1510	1491	1956	1054	1505	1503.42	0.24	0	-148	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.05	-431.00	2598.00	2625	20240205	-42.55	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2550	-40.86	20240422	1240	21.61	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
107	20250211	150936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1508	3	2	0.20	13362165	8888	48.20	1507	1510	1491	1956	1054	1505	1503.39	0.24	0	-74	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.05	-431.00	2598.00	2625	20240205	-42.55	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2550	-40.86	20240422	1240	21.61	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
108	20250211	140936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1507	2	2	0.13	12517486	8328	45.17	1507	1507	1491	1956	1054	1505	1503.06	0.24	0	-74	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.04	-431.00	2598.00	2625	20240205	-42.59	1240	20241209	21.53	1562	-3.52	20250108	1427	5.61	20250102	2550	-40.90	20240422	1240	21.53	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
109	20250211	130936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	-7	5	-0.47	5070305	3384	18.35	1507	1507	1491	1956	1054	1505	1498.32	0.24	0	-69	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	280	-3.48	0.58	12	0.02	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
110	20250211	120935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	-7	5	-0.47	4355759	2907	15.77	1507	1507	1491	1956	1054	1505	1498.37	0.24	0	-69	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	280	-3.48	0.58	12	0.02	-431.00	2598.00	2625	20240205	-42.93	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2550	-41.25	20240422	1240	20.81	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
111	20250211	110936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1506	1	2	0.07	3683606	2458	13.33	1507	1507	1491	1956	1054	1505	1498.62	0.24	0	-69	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	282	-3.49	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.63	1240	20241209	21.45	1562	-3.59	20250108	1427	5.54	20250102	2550	-40.94	20240422	1240	21.45	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
112	20250211	100937	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1491	-14	5	-0.93	2672593	1782	9.66	1507	1507	1491	1956	1054	1505	1499.77	0.24	0	-69	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2625	20240205	-43.20	1240	20241209	20.24	1562	-4.55	20250108	1427	4.48	20250102	2550	-41.53	20240422	1240	20.24	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
113	20250211	090940	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	0	3	0.00	0	0	0.00	0	0	0	1956	1054	1505	0.00	0.24	0	0	1515	1510	1500	1495	1485	1512	1497	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.00	-431.00	2598.00	2625	20240205	-42.67	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2550	-40.98	20240422	1240	21.37	20241209	0.00	N	221840	500	93 억		44434	N	N	0	N	00	N
114	20250210	160930	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	0	3	0.00	27615745	18439	698.98	1490	1505	1490	1956	1054	1505	1497.68	0.24	0	-26	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.10	-431.00	2598.00	2625	20240205	-42.67	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2550	-40.98	20240422	1240	21.37	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
115	20250210	150930	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1497	-8	5	-0.53	19393970	12976	491.89	1490	1505	1490	1956	1054	1505	1494.60	0.24	0	-26	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	280	-3.47	0.58	12	0.07	-431.00	2598.00	2625	20240205	-42.97	1240	20241209	20.73	1562	-4.16	20250108	1427	4.91	20250102	2550	-41.29	20240422	1240	20.73	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
116	20250210	140928	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	-10	5	-0.66	5312623	3557	134.84	1490	1501	1490	1956	1054	1505	1493.57	0.24	0	-102	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	280	-3.47	0.58	12	0.02	-431.00	2598.00	2625	20240205	-43.05	1240	20241209	20.56	1562	-4.29	20250108	1427	4.77	20250102	2550	-41.37	20240422	1240	20.56	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
117	20250210	130932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	-15	5	-1.00	3442962	2306	87.41	1490	1501	1490	1956	1054	1505	1493.05	0.24	0	-102	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2625	20240205	-43.24	1240	20241209	20.16	1562	-4.61	20250108	1427	4.41	20250102	2550	-41.57	20240422	1240	20.16	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
118	20250210	120927	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1491	-14	5	-0.93	2505246	1677	63.57	1490	1501	1490	1956	1054	1505	1493.89	0.24	0	-102	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2625	20240205	-43.20	1240	20241209	20.24	1562	-4.55	20250108	1427	4.48	20250102	2550	-41.53	20240422	1240	20.24	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
119	20250210	110923	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-12	5	-0.80	1649225	1103	41.81	1490	1501	1490	1956	1054	1505	1495.22	0.24	0	-102	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2625	20240205	-43.12	1240	20241209	20.40	1562	-4.42	20250108	1427	4.63	20250102	2550	-41.45	20240422	1240	20.40	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
120	20250210	100923	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	-10	5	-0.66	1141586	763	28.92	1490	1501	1490	1956	1054	1505	1496.18	0.24	0	-102	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	280	-3.47	0.58	12	0.00	-431.00	2598.00	2625	20240205	-43.05	1240	20241209	20.56	1562	-4.29	20250108	1427	4.77	20250102	2550	-41.37	20240422	1240	20.56	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
121	20250210	090921	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1501	-4	5	-0.27	380540	254	9.63	1490	1501	1490	1956	1054	1505	1498.19	0.24	0	-100	1520	1512	1501	1493	1482	1516	1497	94	451	500	1050	1	1	18700561	281	-3.48	0.58	12	0.00	-431.00	2598.00	2625	20240205	-42.82	1240	20241209	21.05	1562	-3.91	20250108	1427	5.19	20250102	2550	-41.14	20240422	1240	21.05	20241209	0.00	N	221840	500	93 억		44460	N	N	0	N	00	N
122	20250207	160913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	0	3	0.00	3954432	2638	23.82	1492	1509	1490	1956	1054	1505	1499.03	0.24	0	-10	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.67	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2615	-42.45	20240208	1240	21.37	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
123	20250207	150915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	0	3	0.00	3864132	2578	23.28	1492	1509	1490	1956	1054	1505	1498.89	0.24	0	22	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.67	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2615	-42.45	20240208	1240	21.37	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
124	20250207	140915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1503	-2	5	-0.13	3434257	2292	20.69	1492	1509	1490	1956	1054	1505	1498.37	0.24	0	291	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.74	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2615	-42.52	20240208	1240	21.21	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
125	20250207	130912	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1502	-3	5	-0.20	3387669	2261	20.41	1492	1509	1490	1956	1054	1505	1498.31	0.24	0	298	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	281	-3.48	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.78	1240	20241209	21.13	1562	-3.84	20250108	1427	5.26	20250102	2615	-42.56	20240208	1240	21.13	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
126	20250207	120911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1509	4	2	0.27	2642697	1766	15.94	1492	1509	1490	1956	1054	1505	1496.43	0.24	0	299	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.51	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2615	-42.29	20240208	1240	21.69	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
127	20250207	110909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-12	5	-0.80	2384669	1595	14.40	1492	1509	1490	1956	1054	1505	1495.09	0.24	0	299	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2625	20240205	-43.12	1240	20241209	20.40	1562	-4.42	20250108	1427	4.63	20250102	2615	-42.91	20240208	1240	20.40	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
128	20250207	100913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1509	4	2	0.27	1912368	1282	11.57	1492	1509	1490	1956	1054	1505	1491.71	0.24	0	299	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.01	-431.00	2598.00	2625	20240205	-42.51	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2615	-42.29	20240208	1240	21.69	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
129	20250207	090918	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1492	-13	5	-0.86	535638	359	3.24	1492	1493	1492	1956	1054	1505	1492.03	0.24	0	8	1532	1518	1494	1480	1456	1525	1487	94	451	500	1050	1	1	18700561	279	-3.46	0.57	12	0.00	-431.00	2598.00	2625	20240205	-43.16	1240	20241209	20.32	1562	-4.48	20250108	1427	4.56	20250102	2615	-42.94	20240208	1240	20.32	20241209	0.00	N	221840	500	93 억		44470	N	N	0	N	00	N
130	20250206	160850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	30	2	2.03	16451495	11076	263.03	1475	1508	1470	1917	1033	1475	1485.33	0.24	0	-249	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	281	-3.49	0.58	12	0.06	-431.00	2598.00	2650	20240124	-43.21	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2615	-42.45	20240208	1240	21.37	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
131	20250206	150854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1508	33	2	2.24	16056430	10812	256.76	1475	1508	1470	1917	1033	1475	1485.06	0.24	0	-245	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	282	-3.50	0.58	12	0.06	-431.00	2598.00	2650	20240124	-43.09	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2615	-42.33	20240208	1240	21.61	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
132	20250206	140855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1506	31	2	2.10	14128267	9532	226.36	1475	1508	1470	1917	1033	1475	1482.19	0.24	0	-78	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	282	-3.49	0.58	12	0.05	-431.00	2598.00	2650	20240124	-43.17	1240	20241209	21.45	1562	-3.59	20250108	1427	5.54	20250102	2615	-42.41	20240208	1240	21.45	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
133	20250206	130851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1483	8	2	0.54	10715261	7222	171.50	1475	1508	1470	1917	1033	1475	1483.70	0.24	0	-74	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	277	-3.44	0.57	12	0.04	-431.00	2598.00	2650	20240124	-44.04	1240	20241209	19.60	1562	-5.06	20250108	1427	3.92	20250102	2615	-43.29	20240208	1240	19.60	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
134	20250206	120849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1500	25	2	1.69	10488463	7070	167.89	1475	1500	1470	1917	1033	1475	1483.52	0.24	0	-140	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	281	-3.48	0.58	12	0.04	-431.00	2598.00	2650	20240124	-43.40	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2615	-42.64	20240208	1240	20.97	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
135	20250206	110843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1481	6	2	0.41	6000464	4078	96.84	1475	1500	1470	1917	1033	1475	1471.42	0.24	0	-79	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	277	-3.44	0.57	12	0.02	-431.00	2598.00	2650	20240124	-44.11	1240	20241209	19.44	1562	-5.19	20250108	1427	3.78	20250102	2615	-43.37	20240208	1240	19.44	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
136	20250206	100845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	0	3	0.00	5563459	3783	89.84	1475	1475	1470	1917	1033	1475	1470.65	0.24	0	-79	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2650	20240124	-44.34	1240	20241209	18.95	1562	-5.57	20250108	1427	3.36	20250102	2615	-43.59	20240208	1240	18.95	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
137	20250206	090856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	-5	5	-0.34	104720	71	1.69	1475	1475	1470	1917	1033	1475	1474.93	0.24	0	-10	1538	1506	1478	1446	1418	1522	1462	94	442	500	1030	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2650	20240124	-44.53	1240	20241209	18.55	1562	-5.89	20250108	1427	3.01	20250102	2615	-43.79	20240208	1240	18.55	20241209	0.00	N	221840	500	93 억		44719	N	N	0	N	00	N
138	20250205	160842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	15	2	1.03	6249684	4211	52.69	1450	1510	1450	1898	1022	1460	1484.13	0.24	0	133	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2695	20240123	-45.27	1240	20241209	18.95	1562	-5.57	20250108	1427	3.36	20250102	2625	-43.81	20240205	1240	18.95	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
139	20250205	150844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	15	2	1.03	6028434	4061	50.81	1450	1510	1450	1898	1022	1460	1484.47	0.24	0	139	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2695	20240123	-45.27	1240	20241209	18.95	1562	-5.57	20250108	1427	3.36	20250102	2625	-43.81	20240205	1240	18.95	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
140	20250205	140844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	14	2	0.96	5816102	3917	49.01	1450	1510	1450	1898	1022	1460	1484.84	0.24	0	127	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2695	20240123	-45.31	1240	20241209	18.87	1562	-5.63	20250108	1427	3.29	20250102	2625	-43.85	20240205	1240	18.87	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
141	20250205	130841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	15	2	1.03	5767508	3884	48.60	1450	1510	1450	1898	1022	1460	1484.94	0.24	0	127	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2695	20240123	-45.27	1240	20241209	18.95	1562	-5.57	20250108	1427	3.36	20250102	2625	-43.81	20240205	1240	18.95	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
142	20250205	120846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	15	2	1.03	5602334	3772	47.20	1450	1510	1450	1898	1022	1460	1485.24	0.24	0	117	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2695	20240123	-45.27	1240	20241209	18.95	1562	-5.57	20250108	1427	3.36	20250102	2625	-43.81	20240205	1240	18.95	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
143	20250205	110842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1485	25	2	1.71	5357684	3607	45.13	1450	1510	1450	1898	1022	1460	1485.36	0.24	0	112	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	278	-3.45	0.57	12	0.02	-431.00	2598.00	2695	20240123	-44.90	1240	20241209	19.76	1562	-4.93	20250108	1427	4.06	20250102	2625	-43.43	20240205	1240	19.76	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
144	20250205	100853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	30	2	2.05	3100779	2073	25.94	1450	1510	1450	1898	1022	1460	1495.79	0.24	0	56	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2695	20240123	-44.71	1240	20241209	20.16	1562	-4.61	20250108	1427	4.41	20250102	2625	-43.24	20240205	1240	20.16	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
145	20250205	090856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	0	3	0.00	282776	194	2.43	1450	1460	1450	1898	1022	1460	1457.61	0.24	0	-44	1540	1500	1475	1435	1410	1487	1422	94	438	500	1020	1	1	18700561	273	-3.39	0.56	12	0.00	-431.00	2598.00	2695	20240123	-45.83	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2625	-44.38	20240205	1240	17.74	20241209	0.00	N	221840	500	93 억		44542	N	N	0	N	00	N
146	20250204	160823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-39	5	-2.60	11670529	7992	117.88	1515	1515	1450	1948	1050	1499	1460.28	0.24	0	23	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	273	-3.39	0.56	12	0.04	-431.00	2598.00	2715	20240122	-46.22	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2625	-44.38	20240205	1240	17.74	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
147	20250204	150835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	-44	5	-2.94	10135166	6937	102.32	1515	1515	1450	1948	1050	1499	1461.03	0.24	0	27	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	272	-3.38	0.56	12	0.04	-431.00	2598.00	2715	20240122	-46.41	1240	20241209	17.34	1562	-6.85	20250108	1427	1.96	20250102	2625	-44.57	20240205	1240	17.34	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
148	20250204	140834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-39	5	-2.60	7035159	4807	70.90	1515	1515	1450	1948	1050	1499	1463.52	0.24	0	27	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	273	-3.39	0.56	12	0.03	-431.00	2598.00	2715	20240122	-46.22	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2625	-44.38	20240205	1240	17.74	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
149	20250204	130837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-39	5	-2.60	6524159	4457	65.74	1515	1515	1450	1948	1050	1499	1463.80	0.24	0	27	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2715	20240122	-46.22	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2625	-44.38	20240205	1240	17.74	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
150	20250204	120845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1463	-36	5	-2.40	4774265	3260	48.08	1515	1515	1450	1948	1050	1499	1464.50	0.24	0	27	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	274	-3.39	0.56	12	0.02	-431.00	2598.00	2715	20240122	-46.11	1240	20241209	17.98	1562	-6.34	20250108	1427	2.52	20250102	2625	-44.27	20240205	1240	17.98	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
151	20250204	110826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1477	-22	5	-1.47	3338393	2277	33.58	1515	1515	1450	1948	1050	1499	1466.14	0.24	0	27	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	276	-3.43	0.57	12	0.01	-431.00	2598.00	2715	20240122	-45.60	1240	20241209	19.11	1562	-5.44	20250108	1427	3.50	20250102	2625	-43.73	20240205	1240	19.11	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
152	20250204	100832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1485	-14	5	-0.93	3313300	2260	33.33	1515	1515	1450	1948	1050	1499	1466.06	0.24	0	29	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	278	-3.45	0.57	12	0.01	-431.00	2598.00	2715	20240122	-45.30	1240	20241209	19.76	1562	-4.93	20250108	1427	4.06	20250102	2625	-43.43	20240205	1240	19.76	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N
153	20250204	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1515	16	2	1.07	6060	4	0.06	1515	1515	1515	1948	1050	1499	1515.00	0.24	0	0	1541	1519	1487	1465	1433	1504	1450	94	449	500	1040	1	1	18700561	283	-3.52	0.58	12	0.00	-431.00	2598.00	2715	20240122	-44.20	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2625	-42.29	20240205	1240	22.18	20241209	0.00	N	221840	500	93 억		44519	N	N	0	N	00	N