KissMeData/123750/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	160900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	-8	5	-0.53	12851655	8645	99.94	1506	1506	1466	1957	1055	1506	1486.59	0.17	0	20	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	191	-53.50	0.72	12	0.07	-28.00	2083.00	3170	20240219	-52.74	1214	20241209	23.39	1697	-11.73	20250120	1384	8.24	20250206	3100	-51.68	20240229	1214	23.39	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
3	20250228	150904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	-31	5	-2.06	11855488	7980	92.25	1506	1506	1466	1957	1055	1506	1485.65	0.17	0	247	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	188	-52.68	0.71	12	0.06	-28.00	2083.00	3170	20240219	-53.47	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3100	-52.42	20240229	1214	21.50	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
4	20250228	140906	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	-10	5	-0.66	10582150	7118	82.29	1506	1506	1476	1957	1055	1506	1486.67	0.17	0	247	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	191	-53.43	0.72	12	0.06	-28.00	2083.00	3170	20240219	-52.81	1214	20241209	23.23	1697	-11.84	20250120	1384	8.09	20250206	3100	-51.74	20240229	1214	23.23	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
5	20250228	130901	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	-10	5	-0.66	9199013	6195	71.62	1506	1506	1476	1957	1055	1506	1484.91	0.17	0	447	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	191	-53.43	0.72	12	0.05	-28.00	2083.00	3170	20240219	-52.81	1214	20241209	23.23	1697	-11.84	20250120	1384	8.09	20250206	3100	-51.74	20240229	1214	23.23	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
6	20250228	120858	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1479	-27	5	-1.79	9065221	6105	70.58	1506	1506	1476	1957	1055	1506	1484.88	0.17	0	475	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	189	-52.82	0.71	12	0.05	-28.00	2083.00	3170	20240219	-53.34	1214	20241209	21.83	1697	-12.85	20250120	1384	6.86	20250206	3100	-52.29	20240229	1214	21.83	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
7	20250228	110859	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1479	-27	5	-1.79	9013451	6070	70.17	1506	1506	1476	1957	1055	1506	1484.92	0.17	0	475	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	189	-52.82	0.71	12	0.05	-28.00	2083.00	3170	20240219	-53.34	1214	20241209	21.83	1697	-12.85	20250120	1384	6.86	20250206	3100	-52.29	20240229	1214	21.83	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
8	20250228	100857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1481	-25	5	-1.66	4339292	2912	33.66	1506	1506	1476	1957	1055	1506	1490.14	0.17	0	99	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	189	-52.89	0.71	12	0.02	-28.00	2083.00	3170	20240219	-53.28	1214	20241209	21.99	1697	-12.73	20250120	1384	7.01	20250206	3100	-52.23	20240229	1214	21.99	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
9	20250228	090900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	-30	5	-1.99	3776694	2533	29.28	1506	1506	1476	1957	1055	1506	1491.00	0.17	0	101	1530	1517	1497	1484	1464	1524	1491	64	451	500	990	1	1	12746297	188	-52.71	0.71	12	0.02	-28.00	2083.00	3170	20240219	-53.44	1214	20241209	21.58	1697	-13.02	20250120	1384	6.65	20250206	3100	-52.39	20240229	1214	21.58	20241209	0.00	N	123750	500	63 억		21833	N	N	0	N	00	N
10	20250227	160851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1506	11	2	0.74	12968270	8650	72.19	1495	1510	1477	1943	1047	1495	1499.22	0.17	0	79	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	192	-53.79	0.72	12	0.07	-28.00	2083.00	3190	20240216	-52.79	1214	20241209	24.05	1697	-11.26	20250120	1384	8.82	20250206	3100	-51.42	20240229	1214	24.05	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
11	20250227	150851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1506	11	2	0.74	12736346	8496	70.91	1495	1510	1477	1943	1047	1495	1499.10	0.17	0	164	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	192	-53.79	0.72	12	0.07	-28.00	2083.00	3190	20240216	-52.79	1214	20241209	24.05	1697	-11.26	20250120	1384	8.82	20250206	3100	-51.42	20240229	1214	24.05	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
12	20250227	140854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1507	12	2	0.80	9734516	6500	54.25	1495	1510	1477	1943	1047	1495	1497.62	0.17	0	164	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	192	-53.82	0.72	12	0.05	-28.00	2083.00	3190	20240216	-52.76	1214	20241209	24.14	1697	-11.20	20250120	1384	8.89	20250206	3100	-51.39	20240229	1214	24.14	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
13	20250227	130852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1485	-10	5	-0.67	9607967	6415	53.54	1495	1510	1477	1943	1047	1495	1497.73	0.17	0	109	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	189	-53.04	0.71	12	0.05	-28.00	2083.00	3190	20240216	-53.45	1214	20241209	22.32	1697	-12.49	20250120	1384	7.30	20250206	3100	-52.10	20240229	1214	22.32	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
14	20250227	120848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	0	3	0.00	9376521	6260	52.25	1495	1510	1477	1943	1047	1495	1497.85	0.17	0	80	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	191	-53.39	0.72	12	0.05	-28.00	2083.00	3190	20240216	-53.13	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3100	-51.77	20240229	1214	23.15	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
15	20250227	110857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1510	15	2	1.00	9212071	6150	51.33	1495	1510	1477	1943	1047	1495	1497.90	0.17	0	80	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	192	-53.93	0.72	12	0.05	-28.00	2083.00	3190	20240216	-52.66	1214	20241209	24.38	1697	-11.02	20250120	1384	9.10	20250206	3100	-51.29	20240229	1214	24.38	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
16	20250227	100919	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	0	3	0.00	1637808	1104	9.21	1495	1495	1477	1943	1047	1495	1483.52	0.17	0	76	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	191	-53.39	0.72	12	0.01	-28.00	2083.00	3190	20240216	-53.13	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3100	-51.77	20240229	1214	23.15	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
17	20250227	090925	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	0	3	0.00	115078	77	0.64	1495	1495	1494	1943	1047	1495	1494.52	0.17	0	0	1522	1508	1484	1470	1446	1515	1477	64	448	500	980	1	1	12746297	191	-53.39	0.72	12	0.00	-28.00	2083.00	3190	20240216	-53.13	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3100	-51.77	20240229	1214	23.15	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
18	20250226	160852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	9	2	0.61	17721458	11982	88.61	1475	1498	1460	1931	1041	1486	1479.00	0.16	0	723	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	191	-53.39	0.72	12	0.09	-28.00	2083.00	3190	20240216	-53.13	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3100	-51.77	20240226	1214	23.15	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
19	20250226	150854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1480	-6	5	-0.40	16742028	11323	83.74	1475	1498	1460	1931	1041	1486	1478.59	0.16	0	814	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	189	-52.86	0.71	12	0.09	-28.00	2083.00	3190	20240216	-53.61	1214	20241209	21.91	1697	-12.79	20250120	1384	6.94	20250206	3100	-52.26	20240226	1214	21.91	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
20	20250226	140854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-26	5	-1.75	15745040	10649	78.75	1475	1498	1460	1931	1041	1486	1478.55	0.16	0	814	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	186	-52.14	0.70	12	0.08	-28.00	2083.00	3190	20240216	-54.23	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	3100	-52.90	20240226	1214	20.26	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
21	20250226	130852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	-11	5	-0.74	8089948	5436	40.20	1475	1498	1475	1931	1041	1486	1488.22	0.16	0	789	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	188	-52.68	0.71	12	0.04	-28.00	2083.00	3190	20240216	-53.76	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3100	-52.42	20240226	1214	21.50	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
22	20250226	120852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	12	2	0.81	4385334	2934	21.70	1475	1498	1475	1931	1041	1486	1494.66	0.16	0	-153	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	191	-53.50	0.72	12	0.02	-28.00	2083.00	3190	20240216	-53.04	1214	20241209	23.39	1697	-11.73	20250120	1384	8.24	20250206	3100	-51.68	20240226	1214	23.39	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
23	20250226	110850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	-10	5	-0.67	1237016	830	6.14	1475	1498	1475	1931	1041	1486	1490.38	0.16	0	-153	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	188	-52.71	0.71	12	0.01	-28.00	2083.00	3190	20240216	-53.73	1214	20241209	21.58	1697	-13.02	20250120	1384	6.65	20250206	3100	-52.39	20240226	1214	21.58	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
24	20250226	100848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1491	5	2	0.34	1144600	768	5.68	1475	1498	1475	1931	1041	1486	1490.36	0.16	0	-143	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	190	-53.25	0.72	12	0.01	-28.00	2083.00	3190	20240216	-53.26	1214	20241209	22.82	1697	-12.14	20250120	1384	7.73	20250206	3100	-51.90	20240226	1214	22.82	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
25	20250226	090858	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	12	2	0.81	235956	159	1.18	1475	1498	1475	1931	1041	1486	1484.00	0.16	0	0	1556	1521	1481	1446	1406	1538	1463	64	445	500	980	1	1	12746297	191	-53.50	0.72	12	0.00	-28.00	2083.00	3190	20240216	-53.04	1214	20241209	23.39	1697	-11.73	20250120	1384	8.24	20250206	3100	-51.68	20240226	1214	23.39	20241209	0.00	N	123750	500	63 억		21031	N	N	0	N	00	N
26	20250225	160845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1486	38	2	2.62	20013789	13522	164.12	1448	1516	1441	1882	1014	1448	1480.09	0.17	0	-197	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	189	-53.07	0.71	12	0.11	-28.00	2083.00	3190	20240216	-53.42	1214	20241209	22.41	1697	-12.43	20250120	1384	7.37	20250206	3100	-52.06	20240226	1214	22.41	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
27	20250225	150846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1483	35	2	2.42	19322826	13057	158.48	1448	1516	1441	1882	1014	1448	1479.88	0.17	0	-193	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	189	-52.96	0.71	12	0.10	-28.00	2083.00	3190	20240216	-53.51	1214	20241209	22.16	1697	-12.61	20250120	1384	7.15	20250206	3100	-52.16	20240226	1214	22.16	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
28	20250225	140844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	14	2	0.97	18562583	12539	152.19	1448	1516	1441	1882	1014	1448	1480.39	0.17	0	-221	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	186	-52.21	0.70	12	0.10	-28.00	2083.00	3190	20240216	-54.17	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3100	-52.84	20240226	1214	20.43	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
29	20250225	130849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1487	39	2	2.69	18356441	12398	150.48	1448	1516	1441	1882	1014	1448	1480.60	0.17	0	-305	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	190	-53.11	0.71	12	0.10	-28.00	2083.00	3190	20240216	-53.39	1214	20241209	22.49	1697	-12.37	20250120	1384	7.44	20250206	3100	-52.03	20240226	1214	22.49	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
30	20250225	120845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1487	39	2	2.69	18325214	12377	150.22	1448	1516	1441	1882	1014	1448	1480.59	0.17	0	-305	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	190	-53.11	0.71	12	0.10	-28.00	2083.00	3190	20240216	-53.39	1214	20241209	22.49	1697	-12.37	20250120	1384	7.44	20250206	3100	-52.03	20240226	1214	22.49	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
31	20250225	110844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1497	49	2	3.38	13753496	9252	112.30	1448	1516	1441	1882	1014	1448	1486.54	0.17	0	-304	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	191	-53.46	0.72	12	0.07	-28.00	2083.00	3190	20240216	-53.07	1214	20241209	23.31	1697	-11.79	20250120	1384	8.16	20250206	3100	-51.71	20240226	1214	23.31	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
32	20250225	100843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1499	51	2	3.52	9165737	6189	75.12	1448	1516	1441	1882	1014	1448	1480.97	0.17	0	-10	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	191	-53.54	0.72	12	0.05	-28.00	2083.00	3190	20240216	-53.01	1214	20241209	23.48	1697	-11.67	20250120	1384	8.31	20250206	3100	-51.65	20240226	1214	23.48	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
33	20250225	090849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	12	2	0.83	370161	255	3.10	1448	1460	1441	1882	1014	1448	1451.61	0.17	0	-97	1522	1484	1460	1422	1398	1504	1442	64	434	500	950	1	1	12746297	186	-52.14	0.70	12	0.00	-28.00	2083.00	3190	20240216	-54.23	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	3100	-52.90	20240226	1214	20.26	20241209	0.00	N	123750	500	63 억		21228	N	N	0	N	00	N
34	20250224	160839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	11913193	8223	373.43	1436	1498	1436	1882	1014	1448	1448.77	0.17	0	34	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.06	-28.00	2083.00	3190	20240216	-54.61	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3100	-53.29	20240226	1214	19.28	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
35	20250224	150838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	41	2	2.83	11640969	8035	364.90	1436	1498	1436	1882	1014	1448	1448.78	0.17	0	34	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	190	-53.18	0.71	12	0.06	-28.00	2083.00	3190	20240216	-53.32	1214	20241209	22.65	1697	-12.26	20250120	1384	7.59	20250206	3100	-51.97	20240226	1214	22.65	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
36	20250224	140836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	14	2	0.97	11491123	7934	360.31	1436	1498	1436	1882	1014	1448	1448.34	0.17	0	34	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	186	-52.21	0.70	12	0.06	-28.00	2083.00	3190	20240216	-54.17	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3100	-52.84	20240226	1214	20.43	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
37	20250224	130838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	-1	5	-0.07	5530002	3824	173.66	1436	1448	1436	1882	1014	1448	1446.13	0.17	0	309	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3190	20240216	-54.64	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3100	-53.32	20240226	1214	19.19	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
38	20250224	120835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-3	5	-0.21	2560778	1772	80.47	1436	1448	1436	1882	1014	1448	1445.13	0.17	0	309	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3190	20240216	-54.70	1214	20241209	19.03	1697	-14.85	20250120	1384	4.41	20250206	3100	-53.39	20240226	1214	19.03	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
39	20250224	110833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	-1	5	-0.07	2112551	1462	66.39	1436	1448	1436	1882	1014	1448	1444.97	0.17	0	309	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	184	-51.68	0.69	12	0.01	-28.00	2083.00	3190	20240216	-54.64	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3100	-53.32	20240226	1214	19.19	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
40	20250224	100834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	1966410	1361	61.81	1436	1448	1436	1882	1014	1448	1444.83	0.17	0	309	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.01	-28.00	2083.00	3190	20240216	-54.61	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3100	-53.29	20240226	1214	19.28	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
41	20250224	090840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	1595722	1105	50.18	1436	1448	1436	1882	1014	1448	1444.09	0.17	0	309	1462	1455	1443	1436	1424	1457	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.01	-28.00	2083.00	3190	20240216	-54.61	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3100	-53.29	20240226	1214	19.28	20241209	0.00	N	123750	500	63 억		21194	N	N	0	N	00	N
42	20250221	160832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	3160315	2182	59.41	1448	1450	1431	1882	1014	1448	1448.36	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.02	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3150	-54.03	20240222	1214	19.28	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
43	20250221	150836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	2	2	0.14	2704358	1867	50.83	1448	1450	1431	1882	1014	1448	1448.50	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.79	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.83	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3150	-53.97	20240222	1214	19.44	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
44	20250221	140835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1449	1	2	0.07	1889745	1305	35.53	1448	1450	1431	1882	1014	1448	1448.08	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.75	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.86	1214	20241209	19.36	1697	-14.61	20250120	1384	4.70	20250206	3150	-54.00	20240222	1214	19.36	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
45	20250221	130834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	1584006	1094	29.78	1448	1448	1431	1882	1014	1448	1447.90	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3150	-54.03	20240222	1214	19.28	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
46	20250221	120835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	1542014	1065	29.00	1448	1448	1431	1882	1014	1448	1447.90	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3150	-54.03	20240222	1214	19.28	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
47	20250221	110830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	-1	5	-0.07	1259654	870	23.69	1448	1448	1431	1882	1014	1448	1447.88	0.17	0	-25	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	184	-51.68	0.69	12	0.01	-28.00	2083.00	3210	20240208	-54.92	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3150	-54.06	20240222	1214	19.19	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
48	20250221	100832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	409699	283	7.70	1448	1448	1431	1882	1014	1448	1447.70	0.17	0	-5	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.00	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3150	-54.03	20240222	1214	19.28	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
49	20250221	090835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	117288	81	2.21	1448	1448	1448	1882	1014	1448	1448.00	0.17	0	0	1526	1487	1458	1419	1390	1506	1438	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.00	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3150	-54.03	20240222	1214	19.28	20241209	0.00	N	123750	500	63 억		21219	N	N	0	N	00	N
50	20250220	160829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	0	3	0.00	5346663	3673	34.42	1431	1497	1429	1882	1014	1448	1455.67	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.03	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3160	-54.18	20240220	1214	19.28	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
51	20250220	150831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	4	2	0.28	4961495	3407	31.93	1431	1497	1429	1882	1014	1448	1456.27	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.86	0.70	12	0.03	-28.00	2083.00	3210	20240208	-54.77	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3160	-54.05	20240220	1214	19.60	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
52	20250220	140831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	4	2	0.28	3093567	2120	19.87	1431	1497	1429	1882	1014	1448	1459.23	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3210	20240208	-54.77	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3160	-54.05	20240220	1214	19.60	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
53	20250220	130829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	4	2	0.28	2800413	1918	17.97	1431	1497	1429	1882	1014	1448	1460.07	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3210	20240208	-54.77	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3160	-54.05	20240220	1214	19.60	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
54	20250220	120830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1453	5	2	0.35	2469249	1690	15.84	1431	1497	1429	1882	1014	1448	1461.09	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.89	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.74	1214	20241209	19.69	1697	-14.38	20250120	1384	4.99	20250206	3160	-54.02	20240220	1214	19.69	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
55	20250220	110830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	6	2	0.41	2024391	1384	12.97	1431	1497	1429	1882	1014	1448	1462.71	0.17	0	-61	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.93	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.70	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3160	-53.99	20240220	1214	19.77	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
56	20250220	100830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	7	2	0.48	1771287	1210	11.34	1431	1497	1429	1882	1014	1448	1463.87	0.17	0	-47	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	185	-51.96	0.70	12	0.01	-28.00	2083.00	3210	20240208	-54.67	1214	20241209	19.85	1697	-14.26	20250120	1384	5.13	20250206	3160	-53.96	20240220	1214	19.85	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
57	20250220	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	41	2	2.83	319414	223	2.09	1431	1497	1429	1882	1014	1448	1432.35	0.17	0	-1	1475	1461	1441	1427	1407	1451	1417	64	434	500	950	1	1	12746297	190	-53.18	0.71	12	0.00	-28.00	2083.00	3210	20240208	-53.61	1214	20241209	22.65	1697	-12.26	20250120	1384	7.59	20250206	3160	-52.88	20240220	1214	22.65	20241209	0.00	N	123750	500	63 억		21280	N	N	0	N	00	N
58	20250219	160826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	-1	5	-0.07	15346930	10671	100.07	1449	1455	1421	1883	1015	1449	1438.19	0.11	0	-6	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.08	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3170	-54.32	20240219	1214	19.28	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
59	20250219	150829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-3	5	-0.21	14599762	10155	95.23	1449	1455	1421	1883	1015	1449	1437.69	0.11	0	101	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	184	-51.64	0.69	12	0.08	-28.00	2083.00	3210	20240208	-54.95	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3170	-54.38	20240219	1214	19.11	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
60	20250219	140825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-12	5	-0.83	6036868	4184	39.23	1449	1455	1436	1883	1015	1449	1442.85	0.11	0	249	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	183	-51.32	0.69	12	0.03	-28.00	2083.00	3210	20240208	-55.23	1214	20241209	18.37	1697	-15.32	20250120	1384	3.83	20250206	3170	-54.67	20240219	1214	18.37	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
61	20250219	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	-1	5	-0.07	5995169	4155	38.96	1449	1455	1436	1883	1015	1449	1442.88	0.11	0	249	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	185	-51.71	0.70	12	0.03	-28.00	2083.00	3210	20240208	-54.89	1214	20241209	19.28	1697	-14.67	20250120	1384	4.62	20250206	3170	-54.32	20240219	1214	19.28	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
62	20250219	120825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	-11	5	-0.76	3954502	2745	25.74	1449	1455	1436	1883	1015	1449	1440.62	0.11	0	249	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	183	-51.36	0.69	12	0.02	-28.00	2083.00	3210	20240208	-55.20	1214	20241209	18.45	1697	-15.26	20250120	1384	3.90	20250206	3170	-54.64	20240219	1214	18.45	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
63	20250219	110826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	5	2	0.35	692569	478	4.48	1449	1455	1436	1883	1015	1449	1448.89	0.11	0	-6	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	185	-51.93	0.70	12	0.00	-28.00	2083.00	3210	20240208	-54.70	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3170	-54.13	20240219	1214	19.77	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
64	20250219	100826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-13	5	-0.90	27542	19	0.18	1449	1455	1436	1883	1015	1449	1449.58	0.11	0	0	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	183	-51.29	0.69	12	0.00	-28.00	2083.00	3210	20240208	-55.26	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3170	-54.70	20240219	1214	18.29	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
65	20250219	090828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	6	2	0.41	2904	2	0.02	1449	1455	1449	1883	1015	1449	1452.00	0.11	0	0	1483	1466	1443	1426	1403	1474	1434	64	434	500	950	1	1	12746297	185	-51.96	0.70	12	0.00	-28.00	2083.00	3210	20240208	-54.67	1214	20241209	19.85	1697	-14.26	20250120	1384	5.13	20250206	3170	-54.10	20240219	1214	19.85	20241209	0.00	N	123750	500	63 억		14286	N	N	0	N	00	N
66	20250218	160824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1449	-2	5	-0.14	15313561	10664	600.45	1434	1460	1420	1886	1016	1451	1436.01	0.11	0	-28	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	185	-51.75	0.70	12	0.08	-28.00	2083.00	3270	20240205	-55.69	1214	20241209	19.36	1697	-14.61	20250120	1384	4.70	20250206	3170	-54.29	20240219	1214	19.36	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
67	20250218	150825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1422	-29	5	-2.00	12870422	8962	504.62	1434	1460	1420	1886	1016	1451	1436.11	0.11	0	48	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	181	-50.79	0.68	12	0.07	-28.00	2083.00	3270	20240205	-56.51	1214	20241209	17.13	1697	-16.21	20250120	1384	2.75	20250206	3170	-55.14	20240219	1214	17.13	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
68	20250218	140826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1457	6	2	0.41	7211124	5003	281.70	1434	1460	1434	1886	1016	1451	1441.36	0.11	0	58	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	186	-52.04	0.70	12	0.04	-28.00	2083.00	3270	20240205	-55.44	1214	20241209	20.02	1697	-14.14	20250120	1384	5.27	20250206	3170	-54.04	20240219	1214	20.02	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
69	20250218	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-15	5	-1.03	5218922	3618	203.72	1434	1460	1434	1886	1016	1451	1442.49	0.11	0	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.29	0.69	12	0.03	-28.00	2083.00	3270	20240205	-56.09	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3170	-54.70	20240219	1214	18.29	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
70	20250218	120825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-15	5	-1.03	4925978	3414	192.23	1434	1460	1434	1886	1016	1451	1442.88	0.11	0	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.29	0.69	12	0.03	-28.00	2083.00	3270	20240205	-56.09	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3170	-54.70	20240219	1214	18.29	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
71	20250218	110823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-14	5	-0.96	2209066	1522	85.70	1434	1460	1434	1886	1016	1451	1451.42	0.11	0	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.32	0.69	12	0.01	-28.00	2083.00	3270	20240205	-56.06	1214	20241209	18.37	1697	-15.32	20250120	1384	3.83	20250206	3170	-54.67	20240219	1214	18.37	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
72	20250218	100823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1459	8	2	0.55	1645762	1130	63.63	1434	1460	1434	1886	1016	1451	1456.43	0.11	0	-40	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	186	-52.11	0.70	12	0.01	-28.00	2083.00	3270	20240205	-55.38	1214	20241209	20.18	1697	-14.02	20250120	1384	5.42	20250206	3170	-53.97	20240219	1214	20.18	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
73	20250218	090826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-14	5	-0.96	241973	167	9.40	1434	1459	1434	1886	1016	1451	1448.94	0.11	0	0	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.32	0.69	12	0.00	-28.00	2083.00	3270	20240205	-56.06	1214	20241209	18.37	1697	-15.32	20250120	1384	3.83	20250206	3170	-54.67	20240219	1214	18.37	20241209	0.00	N	123750	500	63 억		14314	N	N	0	N	00	N
74	20250217	160823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	11	2	0.76	2566814	1776	35.11	1460	1460	1441	1872	1008	1440	1445.26	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.82	0.70	12	0.01	-28.00	2083.00	3280	20240202	-55.76	1214	20241209	19.52	1697	-14.50	20250120	1384	4.84	20250206	3170	-54.23	20240219	1214	19.52	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
75	20250217	150822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1443	3	2	0.21	1648939	1140	22.53	1460	1460	1441	1872	1008	1440	1446.44	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.01	1214	20241209	18.86	1697	-14.97	20250120	1384	4.26	20250206	3170	-54.48	20240219	1214	18.86	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
76	20250217	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1443	3	2	0.21	1366112	944	18.66	1460	1460	1441	1872	1008	1440	1447.15	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.01	1214	20241209	18.86	1697	-14.97	20250120	1384	4.26	20250206	3170	-54.48	20240219	1214	18.86	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
77	20250217	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1442	2	2	0.14	1200167	829	16.39	1460	1460	1441	1872	1008	1440	1447.73	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.50	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.04	1214	20241209	18.78	1697	-15.03	20250120	1384	4.19	20250206	3170	-54.51	20240219	1214	18.78	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
78	20250217	120824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	12	2	0.83	767404	529	10.46	1460	1460	1441	1872	1008	1440	1450.67	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.86	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.73	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3170	-54.20	20240219	1214	19.60	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
79	20250217	110823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	12	2	0.83	765952	528	10.44	1460	1460	1441	1872	1008	1440	1450.67	0.11	0	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.86	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.73	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3170	-54.20	20240219	1214	19.60	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
80	20250217	100820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	14	2	0.97	636762	439	8.68	1460	1460	1441	1872	1008	1440	1450.48	0.11	0	-30	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.93	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.67	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3170	-54.13	20240219	1214	19.77	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
81	20250217	090823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	1	2	0.07	547814	378	7.47	1460	1460	1441	1872	1008	1440	1449.24	0.11	0	0	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3280	20240202	-56.07	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3170	-54.54	20240219	1214	18.70	20241209	0.00	N	123750	500	63 억		14346	N	N	0	N	00	N
82	20250214	160817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-34	5	-2.31	7411021	5059	47.38	1458	1475	1439	1916	1032	1474	1464.92	0.11	0	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	184	-51.43	0.69	12	0.04	-28.00	2083.00	3300	20240201	-56.36	1214	20241209	18.62	1697	-15.14	20250120	1384	4.05	20250206	3190	-54.86	20240216	1214	18.62	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
83	20250214	150816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	0	3	0.00	6845101	4666	43.70	1458	1475	1439	1916	1032	1474	1467.02	0.11	0	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.04	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
84	20250214	140817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	1	2	0.07	5094254	3457	32.38	1458	1475	1458	1916	1032	1474	1473.61	0.11	0	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.03	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
85	20250214	130820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	1	2	0.07	4443779	3016	28.25	1458	1475	1458	1916	1032	1474	1473.40	0.11	0	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
86	20250214	120817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	1	2	0.07	4179401	2836	26.56	1458	1475	1458	1916	1032	1474	1473.70	0.11	0	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
87	20250214	110813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	0	3	0.00	3583591	2432	22.78	1458	1475	1458	1916	1032	1474	1473.52	0.11	0	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
88	20250214	100815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	0	3	0.00	336379	229	2.14	1458	1475	1458	1916	1032	1474	1468.90	0.11	0	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.00	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
89	20250214	090819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	1	2	0.07	255344	174	1.63	1458	1475	1458	1916	1032	1474	1467.49	0.11	0	-23	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.00	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	0.00	N	123750	500	63 억		14389	N	N	0	N	00	N
90	20250213	160810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	5	2	0.34	15427896	10677	229.32	1455	1480	1406	1909	1029	1469	1444.95	0.12	0	-629	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	188	-52.64	0.71	12	0.08	-28.00	2083.00	3490	20240131	-57.77	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
91	20250213	150811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-28	5	-1.91	14276635	9887	212.35	1455	1480	1406	1909	1029	1469	1443.98	0.12	0	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3190	-54.83	20240216	1214	18.70	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
92	20250213	140809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1465	-4	5	-0.27	14181468	9821	210.93	1455	1480	1406	1909	1029	1469	1443.99	0.12	0	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	187	-52.32	0.70	12	0.08	-28.00	2083.00	3490	20240131	-58.02	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3190	-54.08	20240216	1214	20.68	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
93	20250213	130809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-28	5	-1.91	14078926	9751	209.43	1455	1480	1406	1909	1029	1469	1443.84	0.12	0	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3190	-54.83	20240216	1214	18.70	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
94	20250213	120809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1449	-20	5	-1.36	9185017	6367	136.75	1455	1480	1406	1909	1029	1469	1442.60	0.12	0	70	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	185	-51.75	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.48	1214	20241209	19.36	1697	-14.61	20250120	1384	4.70	20250206	3190	-54.58	20240216	1214	19.36	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
95	20250213	110808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-23	5	-1.57	7845874	5442	116.88	1455	1480	1406	1909	1029	1469	1441.73	0.12	0	176	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.64	0.69	12	0.04	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3190	-54.67	20240216	1214	19.11	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
96	20250213	100810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	5	2	0.34	1220618	837	17.98	1455	1480	1455	1909	1029	1469	1458.32	0.12	0	-1	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	188	-52.64	0.71	12	0.01	-28.00	2083.00	3490	20240131	-57.77	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
97	20250213	090805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1480	11	2	0.75	1217664	835	17.93	1455	1480	1455	1909	1029	1469	1458.28	0.12	0	0	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	189	-52.86	0.71	12	0.01	-28.00	2083.00	3490	20240131	-57.59	1214	20241209	21.91	1697	-12.79	20250120	1384	6.94	20250206	3190	-53.61	20240216	1214	21.91	20241209	0.00	N	123750	500	63 억		15018	N	N	0	N	00	N
98	20250212	160803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1469	-1	5	-0.07	6827100	4656	40.15	1458	1470	1458	1911	1029	1470	1466.30	0.12	0	-525	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.46	0.71	12	0.04	-28.00	2083.00	3490	20240131	-57.91	1214	20241209	21.00	1697	-13.44	20250120	1384	6.14	20250206	3190	-53.95	20240216	1214	21.00	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
99	20250212	150802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	-12	5	-0.82	6489394	4426	38.17	1458	1470	1458	1911	1029	1470	1466.20	0.12	0	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
100	20250212	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	-12	5	-0.82	6416494	4376	37.74	1458	1470	1458	1911	1029	1470	1466.29	0.12	0	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
101	20250212	130806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1468	-2	5	-0.14	6342136	4325	37.30	1458	1470	1458	1911	1029	1470	1466.39	0.12	0	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.03	-28.00	2083.00	3490	20240131	-57.94	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3190	-53.98	20240216	1214	20.92	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
102	20250212	120802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1468	-2	5	-0.14	6342136	4325	37.30	1458	1470	1458	1911	1029	1470	1466.39	0.12	0	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.03	-28.00	2083.00	3490	20240131	-57.94	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3190	-53.98	20240216	1214	20.92	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
103	20250212	110801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1469	-1	5	-0.07	6187896	4220	36.39	1458	1470	1458	1911	1029	1470	1466.33	0.12	0	-384	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.46	0.71	12	0.03	-28.00	2083.00	3490	20240131	-57.91	1214	20241209	21.00	1697	-13.44	20250120	1384	6.14	20250206	3190	-53.95	20240216	1214	21.00	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
104	20250212	100756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	0	3	0.00	6108713	4166	35.93	1458	1470	1458	1911	1029	1470	1466.33	0.12	0	-343	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.50	0.71	12	0.03	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
105	20250212	090754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	-12	5	-0.82	306180	210	1.81	1458	1458	1458	1911	1029	1470	1458.00	0.12	0	118	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.00	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	0.00	N	123750	500	63 억		15543	N	N	0	N	00	N
106	20250211	160805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	30	2	2.08	17022036	11596	64.40	1440	1483	1427	1872	1008	1440	1467.92	0.13	0	-619	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.50	0.71	12	0.09	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
107	20250211	150805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1479	39	2	2.71	16739800	11404	63.33	1440	1479	1427	1872	1008	1440	1467.89	0.13	0	-619	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	189	-52.82	0.71	12	0.09	-28.00	2083.00	3490	20240131	-57.62	1214	20241209	21.83	1697	-12.85	20250120	1384	6.86	20250206	3190	-53.64	20240216	1214	21.83	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
108	20250211	140806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	30	2	2.08	12041219	8216	45.63	1440	1476	1427	1872	1008	1440	1465.58	0.13	0	-495	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.50	0.71	12	0.06	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
109	20250211	130805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1463	23	2	1.60	6500978	4460	24.77	1440	1475	1427	1872	1008	1440	1457.62	0.13	0	31	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	186	-52.25	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.08	1214	20241209	20.51	1697	-13.79	20250120	1384	5.71	20250206	3190	-54.14	20240216	1214	20.51	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
110	20250211	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	10	2	0.69	3802310	2614	14.52	1440	1475	1427	1872	1008	1440	1454.59	0.13	0	65	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	185	-51.79	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3190	-54.55	20240216	1214	19.44	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
111	20250211	110804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1459	19	2	1.32	2890213	1989	11.05	1440	1475	1427	1872	1008	1440	1453.10	0.13	0	81	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	186	-52.11	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.19	1214	20241209	20.18	1697	-14.02	20250120	1384	5.42	20250206	3190	-54.26	20240216	1214	20.18	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
112	20250211	100805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1464	24	2	1.67	2343704	1613	8.96	1440	1475	1427	1872	1008	1440	1453.01	0.13	0	81	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.29	0.70	12	0.01	-28.00	2083.00	3490	20240131	-58.05	1214	20241209	20.59	1697	-13.73	20250120	1384	5.78	20250206	3190	-54.11	20240216	1214	20.59	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
113	20250211	090808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	4	2	0.28	387600	269	1.49	1440	1444	1440	1872	1008	1440	1440.89	0.13	0	0	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	184	-51.57	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.62	1214	20241209	18.95	1697	-14.91	20250120	1384	4.34	20250206	3190	-54.73	20240216	1214	18.95	20241209	0.00	N	123750	500	63 억		16162	N	N	0	N	00	N
114	20250210	160801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-10	5	-0.69	26398404	18006	361.06	1468	1519	1433	1885	1015	1450	1466.10	0.13	0	-194	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.43	0.69	12	0.14	-28.00	2083.00	3490	20240131	-58.74	1214	20241209	18.62	1697	-15.14	20250120	1384	4.05	20250206	3190	-54.86	20240216	1214	18.62	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
115	20250210	150800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-4	5	-0.28	26231364	17890	358.73	1468	1519	1433	1885	1015	1450	1466.26	0.13	0	-194	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.64	0.69	12	0.14	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3190	-54.67	20240216	1214	19.11	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
116	20250210	140758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1439	-11	5	-0.76	4976757	3450	69.18	1468	1468	1433	1885	1015	1450	1442.54	0.13	0	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.39	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.77	1214	20241209	18.53	1697	-15.20	20250120	1384	3.97	20250206	3190	-54.89	20240216	1214	18.53	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
117	20250210	130801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-5	5	-0.34	4190669	2906	58.27	1468	1468	1433	1885	1015	1450	1442.07	0.13	0	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.61	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1384	4.41	20250206	3190	-54.70	20240216	1214	19.03	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
118	20250210	120757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	-12	5	-0.83	3110766	2155	43.21	1468	1468	1433	1885	1015	1450	1443.51	0.13	0	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.36	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.80	1214	20241209	18.45	1697	-15.26	20250120	1384	3.90	20250206	3190	-54.92	20240216	1214	18.45	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
119	20250210	110755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	-12	5	-0.83	1145516	790	15.84	1468	1468	1433	1885	1015	1450	1450.02	0.13	0	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.36	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.80	1214	20241209	18.45	1697	-15.26	20250120	1384	3.90	20250206	3190	-54.92	20240216	1214	18.45	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
120	20250210	100755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-5	5	-0.34	909988	627	12.57	1468	1468	1433	1885	1015	1450	1451.34	0.13	0	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.61	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1384	4.41	20250206	3190	-54.70	20240216	1214	19.03	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
121	20250210	090751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	0	3	0.00	270040	184	3.69	1468	1468	1450	1885	1015	1450	1467.61	0.13	0	-11	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	185	-51.79	0.70	12	0.00	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3190	-54.55	20240216	1214	19.44	20241209	0.00	N	123750	500	63 억		16356	N	N	0	N	00	N
122	20250207	160746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	3	2	0.21	7208586	4987	44.41	1447	1450	1435	1881	1013	1447	1445.48	0.13	0	-413	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	185	-51.79	0.70	12	0.04	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3210	-54.83	20240208	1214	19.44	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
123	20250207	150747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1450	3	2	0.21	6909912	4781	42.57	1447	1450	1435	1881	1013	1447	1445.29	0.13	0	-285	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	185	-51.79	0.70	12	0.04	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3210	-54.83	20240208	1214	19.44	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
124	20250207	140747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	0	3	0.00	4692918	3252	28.96	1447	1447	1435	1881	1013	1447	1443.09	0.13	0	-285	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3210	-54.92	20240208	1214	19.19	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
125	20250207	130745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-11	5	-0.76	3595529	2493	22.20	1447	1447	1435	1881	1013	1447	1442.25	0.13	0	2	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.29	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.85	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3210	-55.26	20240208	1214	18.29	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
126	20250207	120745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1435	-12	5	-0.83	3115968	2159	19.23	1447	1447	1435	1881	1013	1447	1443.25	0.13	0	2	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.25	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.88	1214	20241209	18.20	1697	-15.44	20250120	1384	3.68	20250206	3210	-55.30	20240208	1214	18.20	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
127	20250207	110743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-11	5	-0.76	2798624	1938	17.26	1447	1447	1436	1881	1013	1447	1444.08	0.13	0	-102	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.29	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.85	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3210	-55.26	20240208	1214	18.29	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
128	20250207	100745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-3	5	-0.21	2364656	1636	14.57	1447	1447	1436	1881	1013	1447	1445.39	0.13	0	-166	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.57	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.62	1214	20241209	18.95	1697	-14.91	20250120	1384	4.34	20250206	3210	-55.02	20240208	1214	18.95	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
129	20250207	090750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-1	5	-0.07	1403515	970	8.64	1447	1447	1446	1881	1013	1447	1446.92	0.13	0	-160	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.64	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3210	-54.95	20240208	1214	19.11	20241209	0.00	N	123750	500	63 억		16769	N	N	0	N	00	N
130	20250206	160726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	-6	5	-0.41	16110683	11230	159.29	1441	1461	1384	1888	1018	1453	1434.61	0.13	0	-1	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.68	0.69	12	0.09	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3210	-54.92	20240208	1214	19.19	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
131	20250206	150730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-12	5	-0.83	14698230	10237	145.21	1441	1461	1384	1888	1018	1453	1435.79	0.13	0	26	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3210	-55.11	20240208	1214	18.70	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
132	20250206	140732	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-12	5	-0.83	9529007	6587	93.43	1441	1461	1441	1888	1018	1453	1446.64	0.13	0	19	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.05	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
133	20250206	130728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-12	5	-0.83	9383455	6486	92.00	1441	1461	1441	1888	1018	1453	1446.72	0.13	0	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.05	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
134	20250206	120725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	2	2	0.14	3763925	2590	36.74	1441	1461	1441	1888	1018	1453	1453.25	0.13	0	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	185	-51.96	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.31	1214	20241209	19.85	1697	-14.26	20250120	1400	3.93	20250204	3210	-54.67	20240208	1214	19.85	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
135	20250206	110721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	5	2	0.34	3685347	2536	35.97	1441	1461	1441	1888	1018	1453	1453.21	0.13	0	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	186	-52.07	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1400	4.14	20250204	3210	-54.58	20240208	1214	20.10	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
136	20250206	100723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	5	2	0.34	1826808	1258	17.84	1441	1461	1441	1888	1018	1453	1452.15	0.13	0	51	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	186	-52.07	0.70	12	0.01	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1400	4.14	20250204	3210	-54.58	20240208	1214	20.10	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
137	20250206	090732	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1441	-12	5	-0.83	208945	145	2.06	1441	1441	1441	1888	1018	1453	1441.00	0.13	0	22	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	0.00	N	123750	500	63 억		16770	N	N	0	N	00	N
138	20250205	160720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1453	13	2	0.90	10044649	6958	34.27	1438	1454	1432	1872	1008	1440	1443.61	0.13	0	-1134	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	185	-51.89	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.37	1214	20241209	19.69	1697	-14.38	20250120	1400	3.79	20250204	3270	-55.57	20240205	1214	19.69	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
139	20250205	150723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1448	8	2	0.56	8672411	6011	29.61	1438	1449	1432	1872	1008	1440	1442.76	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	185	-51.71	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.51	1214	20241209	19.28	1697	-14.67	20250120	1400	3.43	20250204	3270	-55.72	20240205	1214	19.28	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
140	20250205	140721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	7	2	0.49	5443650	3781	18.62	1438	1449	1432	1872	1008	1440	1439.74	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1400	3.36	20250204	3270	-55.75	20240205	1214	19.19	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
141	20250205	130721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	-8	5	-0.56	5442203	3780	18.62	1438	1449	1432	1872	1008	1440	1439.74	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	183	-51.14	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.97	1214	20241209	17.96	1697	-15.62	20250120	1400	2.29	20250204	3270	-56.21	20240205	1214	17.96	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
142	20250205	120722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1447	7	2	0.49	5437907	3777	18.60	1438	1449	1432	1872	1008	1440	1439.74	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1400	3.36	20250204	3270	-55.75	20240205	1214	19.19	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
143	20250205	110721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	-8	5	-0.56	3277324	2273	11.20	1438	1449	1432	1872	1008	1440	1441.85	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	183	-51.14	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.97	1214	20241209	17.96	1697	-15.62	20250120	1400	2.29	20250204	3270	-56.21	20240205	1214	17.96	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
144	20250205	100728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	5	2	0.35	2415364	1673	8.24	1438	1449	1432	1872	1008	1440	1443.73	0.13	0	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
145	20250205	090732	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	5	2	0.35	2272306	1574	7.75	1438	1449	1432	1872	1008	1440	1443.65	0.13	0	-513	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	0.00	N	123750	500	63 억		17006	N	N	0	N	00	N
146	20250204	160704	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-58	5	-3.87	29109886	20300	264.08	1452	1452	1400	1947	1049	1498	1433.76	0.13	0	163	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.43	0.69	12	0.16	-28.00	2083.00	3490	20240131	-58.74	1214	20241209	18.62	1697	-15.14	20250120	1400	2.86	20250204	3270	-55.96	20240205	1214	18.62	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
147	20250204	150716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-53	5	-3.54	27575233	19235	250.23	1452	1452	1400	1947	1049	1498	1433.60	0.13	0	295	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.61	0.69	12	0.15	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
148	20250204	140714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	-53	5	-3.54	27523213	19199	249.76	1452	1452	1400	1947	1049	1498	1433.58	0.13	0	325	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.61	0.69	12	0.15	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
149	20250204	130716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	-61	5	-4.07	21241271	14809	192.65	1452	1452	1400	1947	1049	1498	1434.35	0.13	0	358	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	183	-51.32	0.69	12	0.12	-28.00	2083.00	3490	20240131	-58.83	1214	20241209	18.37	1697	-15.32	20250120	1400	2.64	20250204	3270	-56.06	20240205	1214	18.37	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
150	20250204	120723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	-70	5	-4.67	14111621	9840	128.01	1452	1452	1400	1947	1049	1498	1434.11	0.13	0	363	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	182	-51.00	0.69	12	0.08	-28.00	2083.00	3490	20240131	-59.08	1214	20241209	17.63	1697	-15.85	20250120	1400	2.00	20250204	3270	-56.33	20240205	1214	17.63	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
151	20250204	110707	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1426	-72	5	-4.81	12181586	8490	110.45	1452	1452	1400	1947	1049	1498	1434.82	0.13	0	363	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	182	-50.93	0.68	12	0.07	-28.00	2083.00	3490	20240131	-59.14	1214	20241209	17.46	1697	-15.97	20250120	1400	1.86	20250204	3270	-56.39	20240205	1214	17.46	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
152	20250204	100712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1442	-56	5	-3.74	11412360	7954	103.47	1452	1452	1400	1947	1049	1498	1434.80	0.13	0	351	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.50	0.69	12	0.06	-28.00	2083.00	3490	20240131	-58.68	1214	20241209	18.78	1697	-15.03	20250120	1400	3.00	20250204	3270	-55.90	20240205	1214	18.78	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N
153	20250204	090713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	-46	5	-3.07	3233444	2227	28.97	1452	1452	1420	1947	1049	1498	1451.93	0.13	0	5	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.40	1214	20241209	19.60	1697	-14.44	20250120	1406	3.27	20250102	3270	-55.60	20240205	1214	19.60	20241209	0.00	N	123750	500	63 억		16843	N	N	0	N	00	N