KissMeData/024830/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160354	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10380	-2420	5	-18.91	4916658120	439711	43.02	12440	12660	10150	16640	8960	12800	11184.52	1.75	0	975	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	867	6.81	0.24	12	5.27	1525.00	42723.00	13000	20250123	-20.15	5530	20241210	87.70	13000	-20.15	20250123	5830	78.04	20250102	13000	-20.15	20250123	5530	87.70	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
3	20250124	150355	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10450	-2350	5	-18.36	4650282120	414175	40.52	12440	12660	10150	16640	8960	12800	11223.61	1.75	0	729	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	873	6.85	0.24	12	4.96	1525.00	42723.00	13000	20250123	-19.62	5530	20241210	88.97	13000	-19.62	20250123	5830	79.25	20250102	13000	-19.62	20250123	5530	88.97	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
4	20250124	140355	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10580	-2220	5	-17.34	4277763610	378527	37.03	12440	12660	10150	16640	8960	12800	11296.68	1.75	0	389	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	883	6.94	0.25	12	4.53	1525.00	42723.00	13000	20250123	-18.62	5530	20241210	91.32	13000	-18.62	20250123	5830	81.48	20250102	13000	-18.62	20250123	5530	91.32	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
5	20250124	130355	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	-2280	5	-17.81	3050083380	260962	25.53	12440	12660	10420	16640	8960	12800	11683.11	1.75	0	1407	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	878	6.90	0.25	12	3.13	1525.00	42723.00	13000	20250123	-19.08	5530	20241210	90.24	13000	-19.08	20250123	5830	80.45	20250102	13000	-19.08	20250123	5530	90.24	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
6	20250124	120353	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11200	-1600	5	-12.50	2260470930	189400	18.53	12440	12660	11200	16640	8960	12800	11929.82	1.75	0	3391	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	935	7.34	0.26	12	2.27	1525.00	42723.00	13000	20250123	-13.85	5530	20241210	102.53	13000	-13.85	20250123	5830	92.11	20250102	13000	-13.85	20250123	5530	102.53	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
7	20250124	110355	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11790	-1010	5	-7.89	1613232020	133451	13.06	12440	12660	11390	16640	8960	12800	12082.62	1.75	0	5334	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	984	7.73	0.28	12	1.60	1525.00	42723.00	13000	20250123	-9.31	5530	20241210	113.20	13000	-9.31	20250123	5830	102.23	20250102	13000	-9.31	20250123	5530	113.20	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
8	20250124	100353	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12330	-470	5	-3.67	920484880	74672	7.30	12440	12660	12050	16640	8960	12800	12319.92	1.75	0	4158	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	1030	8.09	0.29	12	0.89	1525.00	42723.00	13000	20250123	-5.15	5530	20241210	122.97	13000	-5.15	20250123	5830	111.49	20250102	13000	-5.15	20250123	5530	122.97	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
9	20250124	090355	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12340	-460	5	-3.59	366299720	29600	2.90	12440	12600	12180	16640	8960	12800	12358.48	1.75	0	3028	14060	13430	12370	11740	10680	13745	12055	42	3840	500	0	10	1	8350000	1030	8.09	0.29	12	0.35	1525.00	42723.00	13000	20250123	-5.08	5530	20241210	123.15	13000	-5.08	20250123	5830	111.66	20250102	13000	-5.08	20250123	5530	123.15	20241210	0.00	N	024830	500	41 억		145852	N	N	0	N	02	N
10	20250123	160354	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	12800	910	2	7.65	12196823820	1006710	139.77	11490	13000	11310	15450	8330	11890	12115.58	1.77	0	-1704	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	1069	8.39	0.30	12	12.06	1525.00	42723.00	13000	20250123	-1.54	5530	20241210	131.46	13000	-1.54	20250123	5830	119.55	20250102	13000	-1.54	20250123	5530	131.46	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
11	20250123	150352	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	12770	880	2	7.40	11363461220	941119	130.66	11490	13000	11310	15450	8330	11890	12077.49	1.77	0	-1568	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	1066	8.37	0.30	12	11.27	1525.00	42723.00	13000	20250123	-1.77	5530	20241210	130.92	13000	-1.77	20250123	5830	119.04	20250102	13000	-1.77	20250123	5530	130.92	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
12	20250123	140353	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	12290	400	2	3.36	7614488590	643075	89.28	11490	12400	11310	15450	8330	11890	11839.54	1.77	0	-1698	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	1026	8.06	0.29	12	7.70	1525.00	42723.00	12400	20250123	-0.89	5530	20241210	122.24	12400	-0.89	20250123	5830	110.81	20250102	12400	-0.89	20250123	5530	122.24	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
13	20250123	130352	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11950	60	2	0.50	6646430560	562830	78.14	11490	12310	11310	15450	8330	11890	11806.67	1.77	0	-1698	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	998	7.84	0.28	12	6.74	1525.00	42723.00	12310	20250123	-2.92	5530	20241210	116.09	12310	-2.92	20250123	5830	104.97	20250102	12310	-2.92	20250123	5530	116.09	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
14	20250123	120353	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	12000	110	2	0.93	4197312610	360052	49.99	11490	12000	11310	15450	8330	11890	11647.12	1.77	0	-1542	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	1002	7.87	0.28	12	4.31	1525.00	42723.00	12000	20250123	0.00	5530	20241210	117.00	12000	0.00	20250123	5830	105.83	20250102	12000	0.00	20250123	5530	117.00	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
15	20250123	110353	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11750	-140	5	-1.18	3519880040	302727	42.03	11490	12000	11310	15450	8330	11890	11613.15	1.77	0	-1092	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	981	7.70	0.28	12	3.63	1525.00	42723.00	12000	20250123	-2.08	5530	20241210	112.48	12000	-2.08	20250123	5830	101.54	20250102	12000	-2.08	20250123	5530	112.48	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
16	20250123	100351	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11660	-230	5	-1.93	2622780590	226271	31.42	11490	12000	11310	15450	8330	11890	11569.49	1.77	0	-1542	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	974	7.65	0.27	12	2.71	1525.00	42723.00	12000	20250123	-2.83	5530	20241210	110.85	12000	-2.83	20250123	5830	100.00	20250102	12000	-2.83	20250123	5530	110.85	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
17	20250123	090351	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11520	-370	5	-3.11	801939740	69126	9.60	11490	11920	11400	15450	8330	11890	11518.23	1.77	0	-1073	13070	12480	11300	10710	9530	12775	11005	42	3560	500	0	10	1	8350000	962	7.55	0.27	12	0.83	1525.00	42723.00	11920	20250123	-3.36	5530	20241210	108.32	11920	-3.36	20250123	5830	97.60	20250102	11920	-3.36	20250123	5530	108.32	20241210	0.01	N	024830	500	41 억		147556	N	N	0	N	02	N
18	20250122	160351	53	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11890	1290	2	12.17	7630193620	695258	37.15	11230	11890	10120	13780	7420	10600	10970.97	1.76	0	798	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	993	7.80	0.28	12	8.33	1525.00	42723.00	11890	20250121	0.00	5530	20241210	115.01	11890	0.00	20250121	5830	103.95	20250102	11890	0.00	20250121	5530	115.01	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
19	20250122	150351	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11260	660	2	6.23	6069564340	561420	30.00	11230	11480	10120	13780	7420	10600	10811.13	1.76	0	-798	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	940	7.38	0.26	12	6.72	1525.00	42723.00	11890	20250121	-5.30	5530	20241210	103.62	11890	-5.30	20250121	5830	93.14	20250102	11890	-5.30	20250121	5530	103.62	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
20	20250122	140349	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10720	120	2	1.13	4926622960	458011	24.48	11230	11480	10120	13780	7420	10600	10756.59	1.76	0	-756	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	895	7.03	0.25	12	5.49	1525.00	42723.00	11890	20250121	-9.84	5530	20241210	93.85	11890	-9.84	20250121	5830	83.88	20250102	11890	-9.84	20250121	5530	93.85	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
21	20250122	130351	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10570	-30	5	-0.28	4655118150	432484	23.11	11230	11480	10120	13780	7420	10600	10763.71	1.76	0	-756	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	883	6.93	0.25	12	5.18	1525.00	42723.00	11890	20250121	-11.10	5530	20241210	91.14	11890	-11.10	20250121	5830	81.30	20250102	11890	-11.10	20250121	5530	91.14	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
22	20250122	120349	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10670	70	2	0.66	4338301660	402632	21.52	11230	11480	10120	13780	7420	10600	10774.90	1.76	0	-549	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	891	7.00	0.25	12	4.82	1525.00	42723.00	11890	20250121	-10.26	5530	20241210	92.95	11890	-10.26	20250121	5830	83.02	20250102	11890	-10.26	20250121	5530	92.95	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
23	20250122	110350	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10720	120	2	1.13	3831075100	354869	18.96	11230	11480	10120	13780	7420	10600	10795.80	1.76	0	145	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	895	7.03	0.25	12	4.25	1525.00	42723.00	11890	20250121	-9.84	5530	20241210	93.85	11890	-9.84	20250121	5830	83.88	20250102	11890	-9.84	20250121	5530	93.85	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
24	20250122	100350	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	-80	5	-0.75	2846223950	263243	14.07	11230	11480	10120	13780	7420	10600	10812.23	1.76	0	-28	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	878	6.90	0.25	12	3.15	1525.00	42723.00	11890	20250121	-11.52	5530	20241210	90.24	11890	-11.52	20250121	5830	80.45	20250102	11890	-11.52	20250121	5530	90.24	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
25	20250122	090351	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11020	420	2	3.96	968904530	85647	4.58	11230	11480	10950	13780	7420	10600	11313.54	1.76	0	14	12566	11582	10906	9922	9246	11245	9585	42	3180	500	0	10	1	8350000	920	7.23	0.26	12	1.03	1525.00	42723.00	11890	20250121	-7.32	5530	20241210	99.28	11890	-7.32	20250121	5830	89.02	20250102	11890	-7.32	20250121	5530	99.28	20241210	0.00	N	024830	500	41 억		146758	N	N	0	N	02	N
26	20250121	160348	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10600	270	2	2.61	20236085020	1837542	508.82	11490	11890	10230	13420	7240	10330	11012.79	1.75	0	883	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	885	6.95	0.25	12	22.01	1525.00	42723.00	11890	20250121	-10.85	5530	20241210	91.68	11890	-10.85	20250121	5830	81.82	20250102	11890	-10.85	20250121	5530	91.68	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
27	20250121	150350	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10510	180	2	1.74	18796149840	1707497	472.81	11490	11890	10230	13420	7240	10330	11008.01	1.75	0	1500	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	878	6.89	0.25	12	20.45	1525.00	42723.00	11890	20250121	-11.61	5530	20241210	90.05	11890	-11.61	20250121	5830	80.27	20250102	11890	-11.61	20250121	5530	90.05	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
28	20250121	140350	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10740	410	2	3.97	17403177600	1574713	436.04	11490	11890	10230	13420	7240	10330	11051.65	1.75	0	841	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	897	7.04	0.25	12	18.86	1525.00	42723.00	11890	20250121	-9.67	5530	20241210	94.21	11890	-9.67	20250121	5830	84.22	20250102	11890	-9.67	20250121	5530	94.21	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
29	20250121	130349	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10870	540	2	5.23	16842533780	1523151	421.77	11490	11890	10230	13420	7240	10330	11057.69	1.75	0	843	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	908	7.13	0.25	12	18.24	1525.00	42723.00	11890	20250121	-8.58	5530	20241210	96.56	11890	-8.58	20250121	5830	86.45	20250102	11890	-8.58	20250121	5530	96.56	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
30	20250121	120340	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10730	400	2	3.87	15218092770	1376468	381.15	11490	11890	10230	13420	7240	10330	11055.90	1.75	0	360	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	896	7.04	0.25	12	16.48	1525.00	42723.00	11890	20250121	-9.76	5530	20241210	94.03	11890	-9.76	20250121	5830	84.05	20250102	11890	-9.76	20250121	5530	94.03	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
31	20250121	110335	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10670	340	2	3.29	14066624250	1268070	351.13	11490	11890	10230	13420	7240	10330	11092.94	1.75	0	3328	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	891	7.00	0.25	12	15.19	1525.00	42723.00	11890	20250121	-10.26	5530	20241210	92.95	11890	-10.26	20250121	5830	83.02	20250102	11890	-10.26	20250121	5530	92.95	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
32	20250121	100331	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10640	310	2	3.00	7191999940	659630	182.65	11490	11640	10230	13420	7240	10330	10903.08	1.75	0	1608	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	888	6.98	0.25	12	7.90	1525.00	42723.00	11640	20250121	-8.59	5530	20241210	92.41	11640	-8.59	20250121	5830	82.50	20250102	11640	-8.59	20250121	5530	92.41	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
33	20250121	090349	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	11350	1020	2	9.87	2220780710	194013	53.72	11490	11640	10910	13420	7240	10330	11446.56	1.75	0	3538	10603	10466	10193	10056	9783	10535	10125	42	3090	500	7230	10	1	8350000	948	7.44	0.27	12	2.32	1525.00	42723.00	11640	20250121	-2.49	5530	20241210	105.24	11640	-2.49	20250121	5830	94.68	20250102	11640	-2.49	20250121	5530	105.24	20241210	0.00	N	024830	500	41 억		145869	N	N	0	N	01	N
34	20250120	160347	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3722857510	361129	81.56	10330	10330	9920	10330	5570	7950	10318.32	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.32	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
35	20250120	150349	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3707145580	359608	81.22	10330	10330	9920	10330	5570	7950	10318.27	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.31	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
36	20250120	140348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3690813850	358027	80.86	10330	10330	9920	10330	5570	7950	10318.22	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.29	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
37	20250120	130347	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3681382560	357114	80.66	10330	10330	9920	10330	5570	7950	10318.19	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.28	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
38	20250120	120348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3673087570	356311	80.48	10330	10330	9920	10330	5570	7950	10318.16	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.27	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
39	20250120	110348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3658997450	354947	80.17	10330	10330	9920	10330	5570	7950	10318.11	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.25	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
40	20250120	100348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	3614609440	350650	79.20	10330	10330	9920	10330	5570	7950	10317.97	1.75	0	9	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	4.20	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
41	20250120	090348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	10330	2380	1	29.94	2136972600	207200	46.80	10330	10330	10330	10330	5570	7950	10330.00	1.75	0	0	9183	8566	7333	6716	5483	8875	7025	42	2380	500	5560	10	1	8350000	863	6.77	0.24	12	2.48	1525.00	42723.00	10330	20250120	0.00	5530	20241210	86.80	10330	0.00	20250120	5830	77.19	20250102	10330	0.00	20250120	5530	86.80	20241210	0.00	N	024830	500	41 억		145860	N	N	0	N	00	N
42	20250117	160346	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	7950	1830	1	29.90	3212980720	423725	131591.61	6120	7950	6100	7950	4290	6120	7582.70	1.82	0	-4987	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	664	5.21	0.19	12	5.07	1525.00	42723.00	7950	20250117	0.00	5530	20241210	43.76	7950	0.00	20250117	5830	36.36	20250102	7950	0.00	20250117	5530	43.76	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
43	20250117	150347	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	7950	1830	1	29.90	3201318070	422258	131136.02	6120	7950	6100	7950	4290	6120	7581.43	1.82	0	-4987	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	664	5.21	0.19	12	5.06	1525.00	42723.00	7950	20250117	0.00	5530	20241210	43.76	7950	0.00	20250117	5830	36.36	20250102	7950	0.00	20250117	5530	43.76	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
44	20250117	140348	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	7950	1830	1	29.90	3151439770	415984	129187.57	6120	7950	6100	7950	4290	6120	7575.87	1.82	0	-4987	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	664	5.21	0.19	12	4.98	1525.00	42723.00	7950	20250117	0.00	5530	20241210	43.76	7950	0.00	20250117	5830	36.36	20250102	7950	0.00	20250117	5530	43.76	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
45	20250117	130347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7100	980	2	16.01	488842460	72869	22630.12	6120	7230	6100	7950	4290	6120	6708.51	1.82	0	-4205	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	593	4.66	0.17	12	0.87	1525.00	42723.00	7870	20240430	-9.78	5530	20241210	28.39	7230	-1.80	20250117	5830	21.78	20250102	7870	-9.78	20240430	5530	28.39	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
46	20250117	120348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6680	560	2	9.15	206621870	32186	9995.65	6120	6730	6100	7950	4290	6120	6419.62	1.82	0	-2105	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	558	4.38	0.16	12	0.39	1525.00	42723.00	7870	20240430	-15.12	5530	20241210	20.80	6730	-0.74	20250117	5830	14.58	20250102	7870	-15.12	20240430	5530	20.80	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
47	20250117	110348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6620	500	2	8.17	126653690	19798	6148.45	6120	6730	6100	7950	4290	6120	6397.30	1.82	0	-961	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	553	4.34	0.15	12	0.24	1525.00	42723.00	7870	20240430	-15.88	5530	20241210	19.71	6730	-1.63	20250117	5830	13.55	20250102	7870	-15.88	20240430	5530	19.71	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
48	20250117	100349	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6140	20	2	0.33	3921240	641	199.07	6120	6140	6100	7950	4290	6120	6117.38	1.82	0	-74	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	513	4.03	0.14	12	0.01	1525.00	42723.00	7870	20240430	-21.98	5530	20241210	11.03	6180	-0.65	20250108	5830	5.32	20250102	7870	-21.98	20240430	5530	11.03	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
49	20250117	090349	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6120	0	3	0.00	1811520	296	91.93	6120	6120	6120	7950	4290	6120	6120.00	1.82	0	0	6180	6150	6090	6060	6000	6165	6075	42	1830	500	4280	10	1	8350000	511	4.01	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.24	5530	20241210	10.67	6180	-0.97	20250108	5830	4.97	20250102	7870	-22.24	20240430	5530	10.67	20241210	0.00	N	024830	500	41 억		151998	N	N	0	N	00	N
50	20250116	160346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6120	20	2	0.33	1955910	322	65.58	6030	6120	6030	7930	4270	6100	6074.25	1.82	0	-18	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	511	4.01	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.24	5530	20241210	10.67	6180	-0.97	20250108	5830	4.97	20250102	7870	-22.24	20240430	5530	10.67	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
51	20250116	150331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	0	3	0.00	1894850	312	63.54	6030	6110	6030	7930	4270	6100	6073.24	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
52	20250116	140348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	0	3	0.00	1705750	281	57.23	6030	6110	6030	7930	4270	6100	6070.28	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
53	20250116	130347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	0	3	0.00	1510550	249	50.71	6030	6110	6030	7930	4270	6100	6066.47	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
54	20250116	120348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	0	3	0.00	1321420	218	44.40	6030	6100	6030	7930	4270	6100	6061.56	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
55	20250116	110348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	0	3	0.00	1132320	187	38.09	6030	6100	6030	7930	4270	6100	6055.19	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
56	20250116	100348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	-60	5	-0.98	735820	122	24.85	6030	6100	6030	7930	4270	6100	6031.31	1.82	0	-17	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	6180	-2.27	20250108	5830	3.60	20250102	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
57	20250116	090347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	-60	5	-0.98	12070	2	0.41	6030	6040	6030	7930	4270	6100	6035.00	1.82	0	1	6186	6142	6076	6032	5966	6165	6055	42	1830	500	4270	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	6180	-2.27	20250108	5830	3.60	20250102	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152016	N	N	0	N	00	N
58	20250115	160346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	30	2	0.49	2968270	491	336.30	6070	6120	6010	7890	4250	6070	6045.36	1.82	0	-53	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
59	20250115	150347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	30	2	0.49	2925570	484	331.51	6070	6120	6010	7890	4250	6070	6044.57	1.82	0	-51	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
60	20250115	140348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	30	2	0.49	2925570	484	331.51	6070	6120	6010	7890	4250	6070	6044.57	1.82	0	-51	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
61	20250115	130346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	30	2	0.49	2925570	484	331.51	6070	6120	6010	7890	4250	6070	6044.57	1.82	0	-51	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
62	20250115	120345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6030	-40	5	-0.66	1897790	314	215.07	6070	6120	6010	7890	4250	6070	6043.92	1.82	0	-1	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	6180	-2.43	20250108	5830	3.43	20250102	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
63	20250115	110347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	-50	5	-0.82	1831460	303	207.53	6070	6120	6010	7890	4250	6070	6044.42	1.82	0	-1	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	6180	-2.59	20250108	5830	3.26	20250102	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
64	20250115	100346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	-50	5	-0.82	1831460	303	207.53	6070	6120	6010	7890	4250	6070	6044.42	1.82	0	-1	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	6180	-2.59	20250108	5830	3.26	20250102	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
65	20250115	090348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	0	3	0.00	473460	78	53.42	6070	6070	6070	7890	4250	6070	6070.00	1.82	0	-6	6130	6100	6040	6010	5950	6115	6025	42	1820	500	4240	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152022	N	N	0	N	00	N
66	20250114	160344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	90	2	1.51	876970	146	51.23	5980	6070	5980	7770	4190	5980	6006.64	1.82	0	-1	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
67	20250114	150345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	70	2	1.17	858790	143	50.18	5980	6060	5980	7770	4190	5980	6005.52	1.82	0	-1	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6180	-2.10	20250108	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
68	20250114	140345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	20	2	0.33	792740	132	46.32	5980	6060	5980	7770	4190	5980	6005.61	1.82	0	-1	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
69	20250114	130344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	20	2	0.33	792740	132	46.32	5980	6060	5980	7770	4190	5980	6005.61	1.82	0	-1	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
70	20250114	120343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	70	2	1.17	132590	22	7.72	5980	6060	5980	7770	4190	5980	6026.82	1.82	0	-1	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6180	-2.10	20250108	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
71	20250114	110345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6060	80	2	1.34	126540	21	7.37	5980	6060	5980	7770	4190	5980	6025.71	1.82	0	0	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	6180	-1.94	20250108	5830	3.95	20250102	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
72	20250114	100344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6060	80	2	1.34	126540	21	7.37	5980	6060	5980	7770	4190	5980	6025.71	1.82	0	0	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	6180	-1.94	20250108	5830	3.95	20250102	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
73	20250114	090343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5980	0	3	0.00	53820	9	3.16	5980	5980	5980	7770	4190	5980	5980.00	1.82	0	0	6113	6046	6013	5946	5913	6030	5930	42	1790	500	4180	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	6180	-3.24	20250108	5830	2.57	20250102	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152023	N	N	0	N	00	N
74	20250113	160341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5980	-100	5	-1.64	1721180	285	50.80	6080	6080	5980	7900	4260	6080	6039.23	1.82	0	-23	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	6180	-3.24	20250108	5830	2.57	20250102	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
75	20250113	150341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5990	-90	5	-1.48	1499920	248	44.21	6080	6080	5990	7900	4260	6080	6048.06	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	500	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	6180	-3.07	20250108	5830	2.74	20250102	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
76	20250113	140339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	-80	5	-1.32	1421490	235	41.89	6080	6080	6000	7900	4260	6080	6048.89	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
77	20250113	130336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	-80	5	-1.32	1421490	235	41.89	6080	6080	6000	7900	4260	6080	6048.89	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
78	20250113	120336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	-80	5	-1.32	1241490	205	36.54	6080	6080	6000	7900	4260	6080	6056.05	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
79	20250113	110337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	-80	5	-1.32	1121490	185	32.98	6080	6080	6000	7900	4260	6080	6062.11	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	501	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	6180	-2.91	20250108	5830	2.92	20250102	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
80	20250113	100336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6080	0	3	0.00	1115490	184	32.80	6080	6080	6000	7900	4260	6080	6062.45	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	508	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	6180	-1.62	20250108	5830	4.29	20250102	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
81	20250113	090341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6080	0	3	0.00	711360	117	20.86	6080	6080	6080	7900	4260	6080	6080.00	1.82	0	0	6173	6126	6103	6056	6033	6115	6045	42	1820	500	4250	10	1	8350000	508	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	6180	-1.62	20250108	5830	4.29	20250102	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152046	N	N	0	N	00	N
82	20250110	160336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6080	-70	5	-1.14	3429840	561	131.38	6150	6150	6080	7990	4310	6150	6113.80	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	508	3.99	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	6180	-1.62	20250108	5830	4.29	20250102	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
83	20250110	150336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6110	-40	5	-0.65	3101210	507	118.74	6150	6150	6090	7990	4310	6150	6116.79	1.82	0	60	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	510	4.01	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.36	5530	20241210	10.49	6180	-1.13	20250108	5830	4.80	20250102	7870	-22.36	20240430	5530	10.49	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
84	20250110	140336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6110	-40	5	-0.65	1923900	314	73.54	6150	6150	6100	7990	4310	6150	6127.07	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	510	4.01	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.36	5530	20241210	10.49	6180	-1.13	20250108	5830	4.80	20250102	7870	-22.36	20240430	5530	10.49	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
85	20250110	130335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6110	-40	5	-0.65	1734490	283	66.28	6150	6150	6100	7990	4310	6150	6128.94	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	510	4.01	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.36	5530	20241210	10.49	6180	-1.13	20250108	5830	4.80	20250102	7870	-22.36	20240430	5530	10.49	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
86	20250110	120335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6110	-40	5	-0.65	1545080	252	59.02	6150	6150	6100	7990	4310	6150	6131.27	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	510	4.01	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.36	5530	20241210	10.49	6180	-1.13	20250108	5830	4.80	20250102	7870	-22.36	20240430	5530	10.49	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
87	20250110	110336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	-50	5	-0.81	1355700	221	51.76	6150	6150	6100	7990	4310	6150	6134.39	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
88	20250110	100335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	-50	5	-0.81	1037830	169	39.58	6150	6150	6100	7990	4310	6150	6141.01	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
89	20250110	090337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6150	0	3	0.00	614950	100	23.42	6150	6150	6100	7990	4310	6150	6149.50	1.82	0	14	6230	6190	6120	6080	6010	6210	6100	42	1840	500	4300	10	1	8350000	514	4.03	0.14	12	0.00	1525.00	42723.00	7870	20240430	-21.86	5530	20241210	11.21	6180	-0.49	20250108	5830	5.49	20250102	7870	-21.86	20240430	5530	11.21	20241210	0.00	N	024830	500	41 억		152048	N	N	0	N	00	N
90	20250109	160334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6150	110	2	1.82	2598640	427	56.93	6100	6160	6050	7850	4230	6040	6085.81	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	514	4.03	0.14	12	0.01	1525.00	42723.00	7870	20240430	-21.86	5530	20241210	11.21	6180	-0.49	20250108	5830	5.49	20250102	7870	-21.86	20240430	5530	11.21	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
91	20250109	150335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	10	2	0.17	2567940	422	56.27	6100	6160	6050	7850	4230	6040	6085.17	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	505	3.97	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6180	-2.10	20250108	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
92	20250109	140335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	10	2	0.17	2452950	403	53.73	6100	6160	6050	7850	4230	6040	6086.72	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6180	-2.10	20250108	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
93	20250109	130335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	30	2	0.50	1878200	308	41.07	6100	6160	6070	7850	4230	6040	6098.05	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
94	20250109	120335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	30	2	0.50	1878200	308	41.07	6100	6160	6070	7850	4230	6040	6098.05	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
95	20250109	110335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	30	2	0.50	1878200	308	41.07	6100	6160	6070	7850	4230	6040	6098.05	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
96	20250109	100333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6070	30	2	0.50	1878200	308	41.07	6100	6160	6070	7850	4230	6040	6098.05	1.82	0	22	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	6180	-1.78	20250108	5830	4.12	20250102	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
97	20250109	090336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	1.82	0	0	6226	6132	6086	5992	5946	6110	5970	42	1810	500	4220	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	6180	-2.27	20250108	5830	3.60	20250102	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152026	N	N	0	N	00	N
98	20250108	160331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	-10	5	-0.17	4577630	750	135.14	6050	6180	6040	7860	4240	6050	6103.51	1.82	0	-12	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	504	3.96	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	6180	-2.27	20250108	5830	3.60	20250102	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
99	20250108	150333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	50	2	0.83	4402470	721	129.91	6050	6180	6040	7860	4240	6050	6106.06	1.82	0	17	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
100	20250108	140335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	50	2	0.83	4091370	670	120.72	6050	6180	6040	7860	4240	6050	6106.52	1.82	0	17	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6180	-1.29	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
101	20250108	130336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6120	70	2	1.16	4066920	666	120.00	6050	6180	6040	7860	4240	6050	6106.49	1.82	0	18	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	511	4.01	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.24	5530	20241210	10.67	6180	-0.97	20250108	5830	4.97	20250102	7870	-22.24	20240430	5530	10.67	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
102	20250108	120332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6180	130	2	2.15	4011980	657	118.38	6050	6180	6040	7860	4240	6050	6106.51	1.82	0	18	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	516	4.05	0.14	12	0.01	1525.00	42723.00	7870	20240430	-21.47	5530	20241210	11.75	6180	0.00	20250108	5830	6.00	20250102	7870	-21.47	20240430	5530	11.75	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
103	20250108	110332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	50	2	0.83	3950650	647	116.58	6050	6160	6040	7860	4240	6050	6106.11	1.82	0	18	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	509	4.00	0.14	12	0.01	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6160	-0.97	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
104	20250108	100334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6100	50	2	0.83	835430	138	24.86	6050	6120	6040	7860	4240	6050	6053.84	1.82	0	-11	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	509	4.00	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.49	5530	20241210	10.31	6120	-0.33	20250108	5830	4.63	20250102	7870	-22.49	20240430	5530	10.31	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
105	20250108	090335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	0	3	0.00	0	0	0.00	0	0	0	7860	4240	6050	0.00	1.82	0	0	6110	6080	6030	6000	5950	6095	6015	42	1810	500	4230	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6110	-0.98	20250102	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152038	N	N	0	N	00	N
106	20250107	160330	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	70	2	1.17	3347970	555	173.98	5980	6060	5980	7770	4190	5980	6032.38	1.82	0	-7	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	505	3.97	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	6110	-0.98	20250102	5830	3.77	20250102	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
107	20250107	150332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	30	2	0.50	3251590	539	168.97	5980	6060	5980	7770	4190	5980	6032.63	1.82	0	-7	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	6110	-1.64	20250102	5830	3.09	20250102	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
108	20250107	140331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	30	2	0.50	3251590	539	168.97	5980	6060	5980	7770	4190	5980	6032.63	1.82	0	-7	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	6110	-1.64	20250102	5830	3.09	20250102	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
109	20250107	130331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	30	2	0.50	3173460	526	164.89	5980	6060	5980	7770	4190	5980	6033.19	1.82	0	6	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	6110	-1.64	20250102	5830	3.09	20250102	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
110	20250107	120332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	30	2	0.50	1862680	309	96.87	5980	6060	5980	7770	4190	5980	6028.09	1.82	0	-4	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	502	3.94	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	6110	-1.64	20250102	5830	3.09	20250102	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
111	20250107	110329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6060	80	2	1.34	1856670	308	96.55	5980	6060	5980	7770	4190	5980	6028.15	1.82	0	-3	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	6110	-0.82	20250102	5830	3.95	20250102	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
112	20250107	100334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5980	0	3	0.00	729720	122	38.24	5980	6060	5980	7770	4190	5980	5981.31	1.82	0	0	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	6110	-2.13	20250102	5830	2.57	20250102	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
113	20250107	090331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5980	0	3	0.00	520260	87	27.27	5980	5980	5980	7770	4190	5980	5980.00	1.82	0	0	6140	6060	5990	5910	5840	6100	5950	42	1790	500	4180	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	6110	-2.13	20250102	5830	2.57	20250102	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152078	N	N	0	N	00	N
114	20250106	160326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5980	60	2	1.01	1914570	319	95.22	5920	6070	5920	7690	4150	5920	6001.79	1.82	0	-36	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	6110	-2.13	20250102	5830	2.57	20250102	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
115	20250106	150329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	100	2	1.69	1551470	259	77.31	5920	6070	5920	7690	4150	5920	5990.23	1.82	0	-22	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	6110	-1.47	20250102	5830	3.26	20250102	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
116	20250106	140328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	100	2	1.69	1533410	256	76.42	5920	6070	5920	7690	4150	5920	5989.88	1.82	0	-22	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	6110	-1.47	20250102	5830	3.26	20250102	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
117	20250106	130326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	100	2	1.69	1533410	256	76.42	5920	6070	5920	7690	4150	5920	5989.88	1.82	0	-22	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	6110	-1.47	20250102	5830	3.26	20250102	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
118	20250106	120325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5950	30	2	0.51	552670	93	27.76	5920	6070	5920	7690	4150	5920	5942.69	1.82	0	-8	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	6110	-2.62	20250102	5830	2.06	20250102	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
119	20250106	110327	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5940	20	2	0.34	505120	85	25.37	5920	6070	5920	7690	4150	5920	5942.59	1.82	0	-8	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	496	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.52	5530	20241210	7.41	6110	-2.78	20250102	5830	1.89	20250102	7870	-24.52	20240430	5530	7.41	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
120	20250106	100325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5940	20	2	0.34	107130	18	5.37	5920	6070	5920	7690	4150	5920	5951.67	1.82	0	-2	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	496	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.52	5530	20241210	7.41	6110	-2.78	20250102	5830	1.89	20250102	7870	-24.52	20240430	5530	7.41	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
121	20250106	090323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	1.82	0	0	6066	5992	5926	5852	5786	6030	5890	42	1770	500	4140	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	6110	-3.11	20250102	5830	1.54	20250102	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152108	N	N	0	N	00	N
122	20250103	160324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5920	60	2	1.02	1991050	335	72.98	5860	6000	5860	7610	4110	5860	5943.43	1.82	0	-42	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	6110	-3.11	20250102	5830	1.54	20250102	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
123	20250103	150324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5930	70	2	1.19	1931850	325	70.81	5860	6000	5860	7610	4110	5860	5944.15	1.82	0	-42	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	6110	-2.95	20250102	5830	1.72	20250102	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
124	20250103	140325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5930	70	2	1.19	1469360	247	53.81	5860	6000	5860	7610	4110	5860	5948.83	1.82	0	-37	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	6110	-2.95	20250102	5830	1.72	20250102	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
125	20250103	130324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5930	70	2	1.19	1119490	188	40.96	5860	6000	5860	7610	4110	5860	5954.73	1.82	0	-28	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	6110	-2.95	20250102	5830	1.72	20250102	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
126	20250103	120325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	50	2	0.85	1054270	177	38.56	5860	6000	5860	7610	4110	5860	5956.33	1.82	0	-17	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	493	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	6110	-3.27	20250102	5830	1.37	20250102	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
127	20250103	110325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	50	2	0.85	1054270	177	38.56	5860	6000	5860	7610	4110	5860	5956.33	1.82	0	-17	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	493	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	6110	-3.27	20250102	5830	1.37	20250102	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
128	20250103	100324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5900	40	2	0.68	425400	72	15.69	5860	6000	5860	7610	4110	5860	5908.33	1.82	0	-10	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	6110	-3.44	20250102	5830	1.20	20250102	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
129	20250103	090325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5860	0	3	0.00	234400	40	8.71	5860	5860	5860	7610	4110	5860	5860.00	1.82	0	0	6213	6036	5933	5756	5653	5985	5705	42	1750	500	4100	10	1	8350000	489	3.84	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.54	5530	20241210	5.97	6110	-4.09	20250102	5830	0.51	20250102	7870	-25.54	20240430	5530	5.97	20241210	0.00	N	024830	500	41 억		152150	N	N	0	N	00	N
130	20250102	160323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5860	80	2	1.38	2730700	459	14.53	5900	6110	5830	7510	4050	5780	5949.24	1.82	0	-55	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	489	3.84	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.54	5530	20241210	5.97	6110	-4.09	20250102	5830	0.51	20250102	7870	-25.54	20240430	5530	5.97	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
131	20250102	150324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5890	110	2	1.90	2666390	448	14.18	5900	6110	5890	7510	4050	5780	5951.76	1.82	0	-55	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	492	3.86	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.16	5530	20241210	6.51	6110	-3.60	20250102	5890	0.00	20250102	7870	-25.16	20240430	5530	6.51	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
132	20250102	140321	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5890	110	2	1.90	2277650	382	12.09	5900	6110	5890	7510	4050	5780	5962.43	1.82	0	-55	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	492	3.86	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.16	5530	20241210	6.51	6110	-3.60	20250102	5890	0.00	20250102	7870	-25.16	20240430	5530	6.51	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
133	20250102	130322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5890	110	2	1.90	2277650	382	12.09	5900	6110	5890	7510	4050	5780	5962.43	1.82	0	-55	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	492	3.86	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.16	5530	20241210	6.51	6110	-3.60	20250102	5890	0.00	20250102	7870	-25.16	20240430	5530	6.51	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
134	20250102	120323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5930	150	2	2.60	997320	167	5.29	5900	6110	5900	7510	4050	5780	5971.98	1.82	0	-8	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	6110	-2.95	20250102	5900	0.51	20250102	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
135	20250102	110314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	260	2	4.50	889600	149	4.72	5900	6110	5900	7510	4050	5780	5970.47	1.82	0	-7	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	6110	-1.15	20250102	5900	2.37	20250102	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
136	20250102	100321	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	1.82	0	0	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	0	0.00	0	0	0.00	0	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
137	20250102	090319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	1.82	0	0	6113	5946	5863	5696	5613	5905	5655	42	1730	500	4040	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	0	0.00	0	0	0.00	0	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N