KissMeData/105330/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	160811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3355	35	2	1.05	56221685	16934	16.70	3320	3395	3290	4315	2325	3320	3320.05	0.49	0	-1913	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	539	22.07	0.43	12	0.11	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3290	1.98	20250124	9560	-64.91	20240613	2920	14.90	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
3	20250124	150811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3345	25	2	0.75	55161945	16618	16.38	3320	3395	3290	4315	2325	3320	3319.41	0.49	0	-1913	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	537	22.01	0.43	12	0.10	152.00	7862.00	9560	20240613	-65.01	2920	20241209	14.55	3740	-10.56	20250109	3290	1.67	20250124	9560	-65.01	20240613	2920	14.55	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
4	20250124	140810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3325	5	2	0.15	51367540	15479	15.26	3320	3395	3290	4315	2325	3320	3318.53	0.49	0	-1542	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	534	21.88	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	3740	-11.10	20250109	3290	1.06	20250124	9560	-65.22	20240613	2920	13.87	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
5	20250124	130811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3310	-10	5	-0.30	45807515	13802	13.61	3320	3395	3290	4315	2325	3320	3318.90	0.49	0	-1014	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	532	21.78	0.42	12	0.09	152.00	7862.00	9560	20240613	-65.38	2920	20241209	13.36	3740	-11.50	20250109	3290	0.61	20250124	9560	-65.38	20240613	2920	13.36	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
6	20250124	120808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3325	5	2	0.15	24992205	7497	7.39	3320	3395	3295	4315	2325	3320	3333.63	0.49	0	-271	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	534	21.88	0.42	12	0.05	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	3740	-11.10	20250109	3295	0.91	20250124	9560	-65.22	20240613	2920	13.87	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
7	20250124	110811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3330	10	2	0.30	22865250	6855	6.76	3320	3395	3295	4315	2325	3320	3335.56	0.49	0	-237	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	535	21.91	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3295	1.06	20250124	9560	-65.17	20240613	2920	14.04	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
8	20250124	100807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3395	75	2	2.26	18245700	5466	5.39	3320	3395	3310	4315	2325	3320	3338.04	0.49	0	-708	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	545	22.34	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.49	2920	20241209	16.27	3740	-9.22	20250109	3295	3.03	20250122	9560	-64.49	20240613	2920	16.27	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
9	20250124	090812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3340	20	2	0.60	6042425	1818	1.79	3320	3340	3310	4315	2325	3320	3323.67	0.49	0	-1374	3696	3507	3406	3217	3116	3457	3167	80	995	500	2190	5	1	16060028	536	21.97	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	3740	-10.70	20250109	3295	1.37	20250122	9560	-65.06	20240613	2920	14.38	20241209	1.99	N	105330	500	80 억		78842	N	N	0	N	00	N
10	20250123	160807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3320	-30	5	-0.90	345882855	101361	158.43	3345	3595	3305	4355	2345	3350	3412.39	0.50	0	-2596	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	533	21.84	0.42	12	0.63	152.00	7862.00	9560	20240613	-65.27	2920	20241209	13.70	3740	-11.23	20250109	3295	0.76	20250122	9560	-65.27	20240613	2920	13.70	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
11	20250123	150806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3355	5	2	0.15	321121045	93907	146.78	3345	3595	3320	4355	2345	3350	3419.56	0.50	0	-1323	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	539	22.07	0.43	12	0.58	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3295	1.82	20250122	9560	-64.91	20240613	2920	14.90	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
12	20250123	140806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3400	50	2	1.49	272652795	79432	124.16	3345	3595	3345	4355	2345	3350	3432.53	0.50	0	-1906	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	546	22.37	0.43	12	0.49	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	3740	-9.09	20250109	3295	3.19	20250122	9560	-64.44	20240613	2920	16.44	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
13	20250123	130805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3370	20	2	0.60	267596380	77937	121.82	3345	3595	3345	4355	2345	3350	3433.50	0.50	0	-1347	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	541	22.17	0.43	12	0.49	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	3740	-9.89	20250109	3295	2.28	20250122	9560	-64.75	20240613	2920	15.41	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
14	20250123	120806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3395	45	2	1.34	236535600	68731	107.43	3345	3595	3345	4355	2345	3350	3441.47	0.50	0	-1840	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	545	22.34	0.43	12	0.43	152.00	7862.00	9560	20240613	-64.49	2920	20241209	16.27	3740	-9.22	20250109	3295	3.03	20250122	9560	-64.49	20240613	2920	16.27	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
15	20250123	110757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3420	70	2	2.09	193484725	56097	87.68	3345	3595	3345	4355	2345	3350	3449.11	0.50	0	-1992	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	549	22.50	0.44	12	0.35	152.00	7862.00	9560	20240613	-64.23	2920	20241209	17.12	3740	-8.56	20250109	3295	3.79	20250122	9560	-64.23	20240613	2920	17.12	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
16	20250123	100806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3400	50	2	1.49	191326865	55464	86.69	3345	3595	3345	4355	2345	3350	3449.57	0.50	0	-1990	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	546	22.37	0.43	12	0.35	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	3740	-9.09	20250109	3295	3.19	20250122	9560	-64.44	20240613	2920	16.44	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
17	20250123	090806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3500	150	2	4.48	96929375	27811	43.47	3345	3595	3345	4355	2345	3350	3485.29	0.50	0	-7369	3546	3447	3371	3272	3196	3497	3322	80	1005	500	2210	5	1	16060028	562	23.03	0.45	12	0.17	152.00	7862.00	9560	20240613	-63.39	2920	20241209	19.86	3740	-6.42	20250109	3295	6.22	20250122	9560	-63.39	20240613	2920	19.86	20241209	2.01	N	105330	500	80 억		81081	N	N	0	N	00	N
18	20250122	160800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3350	-65	5	-1.90	212316500	63529	175.94	3330	3470	3295	4435	2395	3415	3342.04	0.52	0	-1702	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	538	22.04	0.43	12	0.40	152.00	7862.00	9560	20240613	-64.96	2920	20241209	14.73	3740	-10.43	20250109	3295	1.67	20250122	9560	-64.96	20240613	2920	14.73	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
19	20250122	150800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3350	-65	5	-1.90	206079220	61666	170.78	3330	3470	3295	4435	2395	3415	3341.86	0.52	0	-1102	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	538	22.04	0.43	12	0.38	152.00	7862.00	9560	20240613	-64.96	2920	20241209	14.73	3740	-10.43	20250109	3295	1.67	20250122	9560	-64.96	20240613	2920	14.73	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
20	20250122	140759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3330	-85	5	-2.49	177218080	53021	146.84	3330	3470	3295	4435	2395	3415	3342.41	0.52	0	-538	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	535	21.91	0.42	12	0.33	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3295	1.06	20250122	9560	-65.17	20240613	2920	14.04	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
21	20250122	130801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3330	-85	5	-2.49	161007510	48149	133.34	3330	3470	3295	4435	2395	3415	3343.94	0.52	0	340	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	535	21.91	0.42	12	0.30	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3295	1.06	20250122	9560	-65.17	20240613	2920	14.04	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
22	20250122	120759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3335	-80	5	-2.34	132535970	39554	109.54	3330	3470	3295	4435	2395	3415	3350.76	0.52	0	-205	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	536	21.94	0.42	12	0.25	152.00	7862.00	9560	20240613	-65.12	2920	20241209	14.21	3740	-10.83	20250109	3295	1.21	20250122	9560	-65.12	20240613	2920	14.21	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
23	20250122	110800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3355	-60	5	-1.76	80319530	23817	65.96	3330	3470	3330	4435	2395	3415	3372.36	0.52	0	-1117	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	539	22.07	0.43	12	0.15	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3330	0.75	20250122	9560	-64.91	20240613	2920	14.90	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
24	20250122	100800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3405	-10	5	-0.29	41075585	12101	33.51	3330	3470	3330	4435	2395	3415	3394.40	0.52	0	-4334	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	547	22.40	0.43	12	0.08	152.00	7862.00	9560	20240613	-64.38	2920	20241209	16.61	3740	-8.96	20250109	3330	2.25	20250122	9560	-64.38	20240613	2920	16.61	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
25	20250122	090801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3470	55	2	1.61	18969495	5649	15.64	3330	3470	3330	4435	2395	3415	3358.03	0.52	0	356	3618	3516	3423	3321	3228	3470	3275	80	1020	500	2250	5	1	16060028	557	22.83	0.44	12	0.04	152.00	7862.00	9560	20240613	-63.70	2920	20241209	18.84	3740	-7.22	20250109	3330	4.20	20250122	9560	-63.70	20240613	2920	18.84	20241209	2.07	N	105330	500	80 억		82767	N	N	0	N	00	N
26	20250121	160755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3415	-90	5	-2.57	121516390	35929	104.55	3505	3525	3330	4555	2455	3505	3382.05	0.52	0	-362	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	548	22.47	0.43	12	0.22	152.00	7862.00	9560	20240613	-64.28	2920	20241209	16.95	3740	-8.69	20250109	3330	2.55	20250121	9560	-64.28	20240613	2920	16.95	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
27	20250121	150757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3415	-90	5	-2.57	113059730	33452	97.34	3505	3525	3330	4555	2455	3505	3379.76	0.52	0	56	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	548	22.47	0.43	12	0.21	152.00	7862.00	9560	20240613	-64.28	2920	20241209	16.95	3740	-8.69	20250109	3330	2.55	20250121	9560	-64.28	20240613	2920	16.95	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
28	20250121	140758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3375	-130	5	-3.71	86429035	25557	74.37	3505	3525	3330	4555	2455	3505	3381.81	0.52	0	2251	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	542	22.20	0.43	12	0.16	152.00	7862.00	9560	20240613	-64.70	2920	20241209	15.58	3740	-9.76	20250109	3330	1.35	20250121	9560	-64.70	20240613	2920	15.58	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
29	20250121	130756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3415	-90	5	-2.57	23894890	6952	20.23	3505	3525	3390	4555	2455	3505	3437.12	0.52	0	-383	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	548	22.47	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.28	2920	20241209	16.95	3740	-8.69	20250109	3370	1.34	20250102	9560	-64.28	20240613	2920	16.95	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
30	20250121	120747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3440	-65	5	-1.85	23401325	6808	19.81	3505	3525	3390	4555	2455	3505	3437.33	0.52	0	-247	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	552	22.63	0.44	12	0.04	152.00	7862.00	9560	20240613	-64.02	2920	20241209	17.81	3740	-8.02	20250109	3370	2.08	20250102	9560	-64.02	20240613	2920	17.81	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
31	20250121	110718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3440	-65	5	-1.85	22511090	6549	19.06	3505	3525	3390	4555	2455	3505	3437.33	0.52	0	-164	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	552	22.63	0.44	12	0.04	152.00	7862.00	9560	20240613	-64.02	2920	20241209	17.81	3740	-8.02	20250109	3370	2.08	20250102	9560	-64.02	20240613	2920	17.81	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
32	20250121	100712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3440	-65	5	-1.85	16511485	4788	13.93	3505	3525	3400	4555	2455	3505	3448.51	0.52	0	-116	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	552	22.63	0.44	12	0.03	152.00	7862.00	9560	20240613	-64.02	2920	20241209	17.81	3740	-8.02	20250109	3370	2.08	20250102	9560	-64.02	20240613	2920	17.81	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
33	20250121	090758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3520	15	2	0.43	4222735	1206	3.51	3505	3525	3420	4555	2455	3505	3501.44	0.52	0	-369	3708	3606	3523	3421	3338	3565	3380	80	1050	500	2310	5	1	16060028	565	23.16	0.45	12	0.01	152.00	7862.00	9560	20240613	-63.18	2920	20241209	20.55	3740	-5.88	20250109	3370	4.45	20250102	9560	-63.18	20240613	2920	20.55	20241209	2.06	N	105330	500	80 억		82923	N	N	0	N	00	N
34	20250120	160751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3505	-145	5	-3.97	118580040	33981	325.24	3615	3625	3440	4745	2555	3650	3489.55	0.51	0	1319	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	563	23.06	0.45	12	0.21	152.00	7862.00	9560	20240613	-63.34	2920	20241209	20.03	3740	-6.28	20250109	3370	4.01	20250102	9560	-63.34	20240613	2920	20.03	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
35	20250120	150756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3515	-135	5	-3.70	111467665	31949	305.79	3615	3625	3440	4745	2555	3650	3488.93	0.51	0	1549	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	565	23.12	0.45	12	0.20	152.00	7862.00	9560	20240613	-63.23	2920	20241209	20.38	3740	-6.02	20250109	3370	4.30	20250102	9560	-63.23	20240613	2920	20.38	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
36	20250120	140754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3495	-155	5	-4.25	102304630	29334	280.76	3615	3625	3440	4745	2555	3650	3487.58	0.51	0	1935	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	561	22.99	0.44	12	0.18	152.00	7862.00	9560	20240613	-63.44	2920	20241209	19.69	3740	-6.55	20250109	3370	3.71	20250102	9560	-63.44	20240613	2920	19.69	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
37	20250120	130754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3495	-155	5	-4.25	95791845	27471	262.93	3615	3625	3440	4745	2555	3650	3487.02	0.51	0	2013	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	561	22.99	0.44	12	0.17	152.00	7862.00	9560	20240613	-63.44	2920	20241209	19.69	3740	-6.55	20250109	3370	3.71	20250102	9560	-63.44	20240613	2920	19.69	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
38	20250120	120755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3495	-155	5	-4.25	65763095	18803	179.97	3615	3625	3445	4745	2555	3650	3497.48	0.51	0	2462	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	561	22.99	0.44	12	0.12	152.00	7862.00	9560	20240613	-63.44	2920	20241209	19.69	3740	-6.55	20250109	3370	3.71	20250102	9560	-63.44	20240613	2920	19.69	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
39	20250120	110756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3570	-80	5	-2.19	14277200	4001	38.29	3615	3625	3540	4745	2555	3650	3568.41	0.51	0	49	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	573	23.49	0.45	12	0.02	152.00	7862.00	9560	20240613	-62.66	2920	20241209	22.26	3740	-4.55	20250109	3370	5.93	20250102	9560	-62.66	20240613	2920	22.26	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
40	20250120	100755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3600	-50	5	-1.37	5255880	1462	13.99	3615	3625	3580	4745	2555	3650	3594.99	0.51	0	344	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	578	23.68	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	3740	-3.74	20250109	3370	6.82	20250102	9560	-62.34	20240613	2920	23.29	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
41	20250120	090756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3610	-40	5	-1.10	1155385	320	3.06	3615	3615	3610	4745	2555	3650	3610.58	0.51	0	108	3803	3726	3663	3586	3523	3695	3555	80	1095	500	2400	5	1	16060028	580	23.75	0.46	12	0.00	152.00	7862.00	9560	20240613	-62.24	2920	20241209	23.63	3740	-3.48	20250109	3370	7.12	20250102	9560	-62.24	20240613	2920	23.63	20241209	2.09	N	105330	500	80 억		81591	N	N	0	N	00	N
42	20250117	160753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3650	-45	5	-1.22	37889065	10367	40.99	3735	3740	3600	4800	2590	3695	3655.29	0.52	0	-1636	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	586	24.01	0.46	12	0.06	152.00	7862.00	9560	20240613	-61.82	2920	20241209	25.00	3740	0.00	20250109	3370	8.31	20250102	9560	-61.82	20240613	2920	25.00	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
43	20250117	150755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	-55	5	-1.49	31391790	8586	33.95	3735	3740	3600	4800	2590	3695	3656.16	0.52	0	-1420	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	585	23.95	0.46	12	0.05	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	3740	0.00	20250109	3370	8.01	20250102	9560	-61.92	20240613	2920	24.66	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
44	20250117	140756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3645	-50	5	-1.35	30352655	8300	32.82	3735	3740	3600	4800	2590	3695	3656.95	0.52	0	-1374	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	585	23.98	0.46	12	0.05	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	3740	0.00	20250109	3370	8.16	20250102	9560	-61.87	20240613	2920	24.83	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
45	20250117	130753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	-55	5	-1.49	29405785	8040	31.79	3735	3740	3600	4800	2590	3695	3657.44	0.52	0	-1367	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	585	23.95	0.46	12	0.05	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	3740	0.00	20250109	3370	8.01	20250102	9560	-61.92	20240613	2920	24.66	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
46	20250117	120755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3700	5	2	0.14	15288375	4146	16.39	3735	3740	3635	4800	2590	3695	3687.50	0.52	0	-1320	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	594	24.34	0.47	12	0.03	152.00	7862.00	9560	20240613	-61.30	2920	20241209	26.71	3740	0.00	20250109	3370	9.79	20250102	9560	-61.30	20240613	2920	26.71	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
47	20250117	110753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3690	-5	5	-0.14	12495830	3390	13.40	3735	3740	3635	4800	2590	3695	3686.09	0.52	0	-840	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	593	24.28	0.47	12	0.02	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	3740	0.00	20250109	3370	9.50	20250102	9560	-61.40	20240613	2920	26.37	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
48	20250117	100756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3690	-5	5	-0.14	6523075	1761	6.96	3735	3740	3650	4800	2590	3695	3704.19	0.52	0	-489	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	593	24.28	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	3740	0.00	20250109	3370	9.50	20250102	9560	-61.40	20240613	2920	26.37	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
49	20250117	090755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3735	40	2	1.08	2466305	660	2.61	3735	3740	3725	4800	2590	3695	3736.83	0.52	0	-164	3831	3762	3671	3602	3511	3797	3637	80	1105	500	2430	5	1	16060028	600	24.57	0.48	12	0.00	152.00	7862.00	9560	20240613	-60.93	2920	20241209	27.91	3740	0.00	20250109	3370	10.83	20250102	9560	-60.93	20240613	2920	27.91	20241209	2.09	N	105330	500	80 억		83227	N	N	0	N	00	N
50	20250116	160749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3695	115	2	3.21	91138220	24957	155.16	3590	3740	3580	4650	2510	3580	3651.81	0.51	0	848	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	593	24.31	0.47	12	0.16	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	3740	0.00	20250109	3370	9.64	20250102	9560	-61.35	20240613	2920	26.54	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
51	20250116	150712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3700	120	2	3.35	87429155	23952	148.91	3590	3740	3580	4650	2510	3580	3650.18	0.51	0	646	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	594	24.34	0.47	12	0.15	152.00	7862.00	9560	20240613	-61.30	2920	20241209	26.71	3740	0.00	20250109	3370	9.79	20250102	9560	-61.30	20240613	2920	26.71	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
52	20250116	140753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3680	100	2	2.79	83674830	22934	142.58	3590	3740	3580	4650	2510	3580	3648.51	0.51	0	474	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	591	24.21	0.47	12	0.14	152.00	7862.00	9560	20240613	-61.51	2920	20241209	26.03	3740	0.00	20250109	3370	9.20	20250102	9560	-61.51	20240613	2920	26.03	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
53	20250116	130752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3695	115	2	3.21	62146455	17028	105.86	3590	3740	3580	4650	2510	3580	3649.66	0.51	0	6	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	593	24.31	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	3740	0.00	20250109	3370	9.64	20250102	9560	-61.35	20240613	2920	26.54	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
54	20250116	120752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3635	55	2	1.54	27878180	7712	47.95	3590	3670	3580	4650	2510	3580	3614.91	0.51	0	220	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	584	23.91	0.46	12	0.05	152.00	7862.00	9560	20240613	-61.98	2920	20241209	24.49	3740	-2.81	20250109	3370	7.86	20250102	9560	-61.98	20240613	2920	24.49	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
55	20250116	110753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3600	20	2	0.56	18838340	5213	32.41	3590	3670	3580	4650	2510	3580	3613.72	0.51	0	1003	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	578	23.68	0.46	12	0.03	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	3740	-3.74	20250109	3370	6.82	20250102	9560	-62.34	20240613	2920	23.29	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
56	20250116	100753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3660	80	2	2.23	14050305	3883	24.14	3590	3670	3590	4650	2510	3580	3618.41	0.51	0	606	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	588	24.08	0.47	12	0.02	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	3740	-2.14	20250109	3370	8.61	20250102	9560	-61.72	20240613	2920	25.34	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
57	20250116	090754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3590	10	2	0.28	1199060	334	2.08	3590	3590	3590	4650	2510	3580	3590.00	0.51	0	29	3703	3641	3573	3511	3443	3672	3542	80	1070	500	2360	5	1	16060028	577	23.62	0.46	12	0.00	152.00	7862.00	9560	20240613	-62.45	2920	20241209	22.95	3740	-4.01	20250109	3370	6.53	20250102	9560	-62.45	20240613	2920	22.95	20241209	2.10	N	105330	500	80 억		82379	N	N	0	N	00	N
58	20250115	160751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	40	2	1.13	57042330	16044	90.94	3520	3635	3505	4600	2480	3540	3555.35	0.52	0	-1703	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	575	23.55	0.46	12	0.10	152.00	7862.00	9560	20240613	-62.55	2920	20241209	22.60	3740	-4.28	20250109	3370	6.23	20250102	9560	-62.55	20240613	2920	22.60	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
59	20250115	150751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	40	2	1.13	56083230	15776	89.42	3520	3635	3505	4600	2480	3540	3554.97	0.52	0	-1704	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	575	23.55	0.46	12	0.10	152.00	7862.00	9560	20240613	-62.55	2920	20241209	22.60	3740	-4.28	20250109	3370	6.23	20250102	9560	-62.55	20240613	2920	22.60	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
60	20250115	140745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3575	35	2	0.99	38742345	10929	61.95	3520	3635	3505	4600	2480	3540	3544.91	0.52	0	-1432	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	574	23.52	0.45	12	0.07	152.00	7862.00	9560	20240613	-62.60	2920	20241209	22.43	3740	-4.41	20250109	3370	6.08	20250102	9560	-62.60	20240613	2920	22.43	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
61	20250115	130751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3545	5	2	0.14	34652425	9778	55.42	3520	3635	3505	4600	2480	3540	3543.92	0.52	0	-1349	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	569	23.32	0.45	12	0.06	152.00	7862.00	9560	20240613	-62.92	2920	20241209	21.40	3740	-5.21	20250109	3370	5.19	20250102	9560	-62.92	20240613	2920	21.40	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
62	20250115	120736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3530	-10	5	-0.28	34114935	9626	54.56	3520	3635	3505	4600	2480	3540	3544.04	0.52	0	-1252	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	567	23.22	0.45	12	0.06	152.00	7862.00	9560	20240613	-63.08	2920	20241209	20.89	3740	-5.61	20250109	3370	4.75	20250102	9560	-63.08	20240613	2920	20.89	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
63	20250115	110751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3535	-5	5	-0.14	30014270	8466	47.99	3520	3635	3520	4600	2480	3540	3545.27	0.52	0	-1067	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	568	23.26	0.45	12	0.05	152.00	7862.00	9560	20240613	-63.02	2920	20241209	21.06	3740	-5.48	20250109	3370	4.90	20250102	9560	-63.02	20240613	2920	21.06	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
64	20250115	100751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3540	0	3	0.00	28184725	7947	45.05	3520	3635	3520	4600	2480	3540	3546.59	0.52	0	-853	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	569	23.29	0.45	12	0.05	152.00	7862.00	9560	20240613	-62.97	2920	20241209	21.23	3740	-5.35	20250109	3370	5.04	20250102	9560	-62.97	20240613	2920	21.23	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
65	20250115	090754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3575	35	2	0.99	1991780	553	3.13	3520	3635	3520	4600	2480	3540	3601.77	0.52	0	-16	3633	3586	3543	3496	3453	3610	3520	80	1060	500	2330	5	1	16060028	574	23.52	0.45	12	0.00	152.00	7862.00	9560	20240613	-62.60	2920	20241209	22.43	3740	-4.41	20250109	3370	6.08	20250102	9560	-62.60	20240613	2920	22.43	20241209	2.09	N	105330	500	80 억		84082	N	N	0	N	00	N
66	20250114	160736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3540	-35	5	-0.98	61997170	17604	47.11	3515	3590	3500	4645	2505	3575	3521.77	0.52	0	912	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	569	23.29	0.45	12	0.11	152.00	7862.00	9560	20240613	-62.97	2920	20241209	21.23	3740	-5.35	20250109	3370	5.04	20250102	9560	-62.97	20240613	2920	21.23	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
67	20250114	150748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3510	-65	5	-1.82	53844335	15298	40.94	3515	3590	3500	4645	2505	3575	3519.70	0.52	0	2217	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	564	23.09	0.45	12	0.10	152.00	7862.00	9560	20240613	-63.28	2920	20241209	20.21	3740	-6.15	20250109	3370	4.15	20250102	9560	-63.28	20240613	2920	20.21	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
68	20250114	140747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3590	15	2	0.42	19211330	5439	14.55	3515	3590	3500	4645	2505	3575	3532.14	0.52	0	6	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	577	23.62	0.46	12	0.03	152.00	7862.00	9560	20240613	-62.45	2920	20241209	22.95	3740	-4.01	20250109	3370	6.53	20250102	9560	-62.45	20240613	2920	22.95	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
69	20250114	130747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3555	-20	5	-0.56	16249950	4609	12.33	3515	3575	3500	4645	2505	3575	3525.70	0.52	0	-214	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	571	23.39	0.45	12	0.03	152.00	7862.00	9560	20240613	-62.81	2920	20241209	21.75	3740	-4.95	20250109	3370	5.49	20250102	9560	-62.81	20240613	2920	21.75	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
70	20250114	120743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3565	-10	5	-0.28	15779170	4477	11.98	3515	3575	3500	4645	2505	3575	3524.50	0.52	0	-205	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	573	23.45	0.45	12	0.03	152.00	7862.00	9560	20240613	-62.71	2920	20241209	22.09	3740	-4.68	20250109	3370	5.79	20250102	9560	-62.71	20240613	2920	22.09	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
71	20250114	110744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3570	-5	5	-0.14	14131855	4014	10.74	3515	3575	3500	4645	2505	3575	3520.64	0.52	0	-46	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	573	23.49	0.45	12	0.02	152.00	7862.00	9560	20240613	-62.66	2920	20241209	22.26	3740	-4.55	20250109	3370	5.93	20250102	9560	-62.66	20240613	2920	22.26	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
72	20250114	100742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3565	-10	5	-0.28	13533625	3846	10.29	3515	3575	3500	4645	2505	3575	3518.88	0.52	0	105	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	573	23.45	0.45	12	0.02	152.00	7862.00	9560	20240613	-62.71	2920	20241209	22.09	3740	-4.68	20250109	3370	5.79	20250102	9560	-62.71	20240613	2920	22.09	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
73	20250114	090746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3550	-25	5	-0.70	505145	142	0.38	3515	3575	3515	4645	2505	3575	3557.36	0.52	0	-14	3698	3636	3573	3511	3448	3605	3480	80	1070	500	2350	5	1	16060028	570	23.36	0.45	12	0.00	152.00	7862.00	9560	20240613	-62.87	2920	20241209	21.58	3740	-5.08	20250109	3370	5.34	20250102	9560	-62.87	20240613	2920	21.58	20241209	2.10	N	105330	500	80 억		83170	N	N	0	N	00	N
74	20250113	160735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3575	-95	5	-2.59	132109530	37259	264.76	3630	3635	3510	4770	2570	3670	3545.71	0.55	0	-4536	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	574	23.52	0.45	12	0.23	152.00	7862.00	9560	20240613	-62.60	2920	20241209	22.43	3740	-4.41	20250109	3370	6.08	20250102	9560	-62.60	20240613	2920	22.43	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
75	20250113	150739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3535	-135	5	-3.68	107765960	30440	216.30	3630	3635	3510	4770	2570	3670	3540.27	0.55	0	-2363	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	568	23.26	0.45	12	0.19	152.00	7862.00	9560	20240613	-63.02	2920	20241209	21.06	3740	-5.48	20250109	3370	4.90	20250102	9560	-63.02	20240613	2920	21.06	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
76	20250113	140727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3585	-85	5	-2.32	84905175	23974	170.35	3630	3635	3510	4770	2570	3670	3541.55	0.55	0	-2328	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	576	23.59	0.46	12	0.15	152.00	7862.00	9560	20240613	-62.50	2920	20241209	22.77	3740	-4.14	20250109	3370	6.38	20250102	9560	-62.50	20240613	2920	22.77	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
77	20250113	130728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3550	-120	5	-3.27	67214055	18979	134.86	3630	3635	3520	4770	2570	3670	3541.50	0.55	0	-1738	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	570	23.36	0.45	12	0.12	152.00	7862.00	9560	20240613	-62.87	2920	20241209	21.58	3740	-5.08	20250109	3370	5.34	20250102	9560	-62.87	20240613	2920	21.58	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
78	20250113	120731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3570	-100	5	-2.72	61869790	17467	124.12	3630	3635	3520	4770	2570	3670	3542.10	0.55	0	-299	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	573	23.49	0.45	12	0.11	152.00	7862.00	9560	20240613	-62.66	2920	20241209	22.26	3740	-4.55	20250109	3370	5.93	20250102	9560	-62.66	20240613	2920	22.26	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
79	20250113	110730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3540	-130	5	-3.54	56570945	15972	113.49	3630	3635	3520	4770	2570	3670	3541.88	0.55	0	-137	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	569	23.29	0.45	12	0.10	152.00	7862.00	9560	20240613	-62.97	2920	20241209	21.23	3740	-5.35	20250109	3370	5.04	20250102	9560	-62.97	20240613	2920	21.23	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
80	20250113	100729	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3555	-115	5	-3.13	22800340	6406	45.52	3630	3635	3535	4770	2570	3670	3559.22	0.55	0	-282	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	571	23.39	0.45	12	0.04	152.00	7862.00	9560	20240613	-62.81	2920	20241209	21.75	3740	-4.95	20250109	3370	5.49	20250102	9560	-62.81	20240613	2920	21.75	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
81	20250113	090734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3625	-45	5	-1.23	1479760	408	2.90	3630	3635	3615	4770	2570	3670	3626.86	0.55	0	146	3733	3701	3643	3611	3553	3717	3627	80	1100	500	2420	5	1	16060028	582	23.85	0.46	12	0.00	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	3740	-3.07	20250109	3370	7.57	20250102	9560	-62.08	20240613	2920	24.14	20241209	2.10	N	105330	500	80 억		87706	N	N	0	N	00	N
82	20250110	160712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3670	10	2	0.27	48270065	13306	39.53	3640	3675	3585	4755	2565	3660	3627.69	0.55	0	-1223	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	589	24.14	0.47	12	0.08	152.00	7862.00	9560	20240613	-61.61	2920	20241209	25.68	3740	-1.87	20250109	3370	8.90	20250102	9560	-61.61	20240613	2920	25.68	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
83	20250110	150723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3670	10	2	0.27	46413940	12799	38.02	3640	3675	3585	4755	2565	3660	3626.37	0.55	0	-985	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	589	24.14	0.47	12	0.08	152.00	7862.00	9560	20240613	-61.61	2920	20241209	25.68	3740	-1.87	20250109	3370	8.90	20250102	9560	-61.61	20240613	2920	25.68	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
84	20250110	140726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3670	10	2	0.27	38307280	10571	31.40	3640	3675	3585	4755	2565	3660	3623.81	0.55	0	-802	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	589	24.14	0.47	12	0.07	152.00	7862.00	9560	20240613	-61.61	2920	20241209	25.68	3740	-1.87	20250109	3370	8.90	20250102	9560	-61.61	20240613	2920	25.68	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
85	20250110	130725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3650	-10	5	-0.27	32225820	8909	26.47	3640	3655	3585	4755	2565	3660	3617.22	0.55	0	-710	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	586	24.01	0.46	12	0.06	152.00	7862.00	9560	20240613	-61.82	2920	20241209	25.00	3740	-2.41	20250109	3370	8.31	20250102	9560	-61.82	20240613	2920	25.00	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
86	20250110	120726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3635	-25	5	-0.68	24378815	6750	20.05	3640	3650	3585	4755	2565	3660	3611.68	0.55	0	-528	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	584	23.91	0.46	12	0.04	152.00	7862.00	9560	20240613	-61.98	2920	20241209	24.49	3740	-2.81	20250109	3370	7.86	20250102	9560	-61.98	20240613	2920	24.49	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
87	20250110	110724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3635	-25	5	-0.68	19850355	5503	16.35	3640	3650	3585	4755	2565	3660	3607.19	0.55	0	91	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	584	23.91	0.46	12	0.03	152.00	7862.00	9560	20240613	-61.98	2920	20241209	24.49	3740	-2.81	20250109	3370	7.86	20250102	9560	-61.98	20240613	2920	24.49	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
88	20250110	100723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	-20	5	-0.55	17515290	4857	14.43	3640	3650	3585	4755	2565	3660	3606.20	0.55	0	372	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	585	23.95	0.46	12	0.03	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	3740	-2.67	20250109	3370	8.01	20250102	9560	-61.92	20240613	2920	24.66	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
89	20250110	090726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	-20	5	-0.55	2566845	706	2.10	3640	3640	3615	4755	2565	3660	3635.76	0.55	0	2	3796	3727	3671	3602	3546	3700	3575	80	1095	500	2410	5	1	16060028	585	23.95	0.46	12	0.00	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	3740	-2.67	20250109	3370	8.01	20250102	9560	-61.92	20240613	2920	24.66	20241209	2.10	N	105330	500	80 억		88929	N	N	0	N	00	N
90	20250109	160720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3660	-5	5	-0.14	115667150	31480	139.25	3680	3740	3615	4760	2570	3665	3674.31	0.57	0	-2127	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.20	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	3740	-2.14	20250109	3370	8.61	20250102	9560	-61.72	20240613	2920	25.34	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
91	20250109	150721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3650	-15	5	-0.41	112094480	30501	134.92	3680	3740	3615	4760	2570	3665	3675.11	0.57	0	-1516	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	586	24.01	0.46	12	0.19	152.00	7862.00	9560	20240613	-61.82	2920	20241209	25.00	3740	-2.41	20250109	3370	8.31	20250102	9560	-61.82	20240613	2920	25.00	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
92	20250109	140721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3660	-5	5	-0.14	110009470	29926	132.37	3680	3740	3615	4760	2570	3665	3676.05	0.57	0	-1483	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.19	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	3740	-2.14	20250109	3370	8.61	20250102	9560	-61.72	20240613	2920	25.34	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
93	20250109	130721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3660	-5	5	-0.14	105004500	28547	126.28	3680	3740	3615	4760	2570	3665	3678.30	0.57	0	-1062	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.18	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	3740	-2.14	20250109	3370	8.61	20250102	9560	-61.72	20240613	2920	25.34	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
94	20250109	120721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3660	-5	5	-0.14	102182505	27773	122.85	3680	3740	3615	4760	2570	3665	3679.20	0.57	0	-1214	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.17	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	3740	-2.14	20250109	3370	8.61	20250102	9560	-61.72	20240613	2920	25.34	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
95	20250109	110725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3690	25	2	0.68	78494440	21303	94.23	3680	3740	3615	4760	2570	3665	3684.67	0.57	0	-1426	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	593	24.28	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	3740	-1.34	20250109	3370	9.50	20250102	9560	-61.40	20240613	2920	26.37	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
96	20250109	100722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3695	30	2	0.82	35696870	9738	43.08	3680	3700	3615	4760	2570	3665	3665.73	0.57	0	-1250	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	593	24.31	0.47	12	0.06	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	3700	-0.14	20250109	3370	9.64	20250102	9560	-61.35	20240613	2920	26.54	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
97	20250109	090726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3650	-15	5	-0.41	3401170	931	4.12	3680	3680	3630	4760	2570	3665	3653.24	0.57	0	-44	3781	3722	3636	3577	3491	3752	3607	80	1095	500	2410	5	1	16060028	586	24.01	0.46	12	0.01	152.00	7862.00	9560	20240613	-61.82	2920	20241209	25.00	3695	-1.22	20250108	3370	8.31	20250102	9560	-61.82	20240613	2920	25.00	20241209	2.12	N	105330	500	80 억		91056	N	N	0	N	00	N
98	20250108	160715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3665	45	2	1.24	78495330	21562	68.57	3610	3695	3550	4705	2535	3620	3640.45	0.59	0	-3030	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	589	24.11	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.66	2920	20241209	25.51	3695	-0.81	20250108	3370	8.75	20250102	9560	-61.66	20240613	2920	25.51	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
99	20250108	150718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3645	25	2	0.69	73923430	20312	64.59	3610	3695	3550	4705	2535	3620	3639.40	0.59	0	-2546	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	585	23.98	0.46	12	0.13	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	3695	-1.35	20250108	3370	8.16	20250102	9560	-61.87	20240613	2920	24.83	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
100	20250108	140721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3620	0	3	0.00	66172070	18175	57.80	3610	3695	3550	4705	2535	3620	3640.83	0.59	0	-3512	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	581	23.82	0.46	12	0.11	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	3695	-2.03	20250108	3370	7.42	20250102	9560	-62.13	20240613	2920	23.97	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
101	20250108	130720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3645	25	2	0.69	51186865	14044	44.66	3610	3695	3560	4705	2535	3620	3644.75	0.59	0	-2487	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	585	23.98	0.46	12	0.09	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	3695	-1.35	20250108	3370	8.16	20250102	9560	-61.87	20240613	2920	24.83	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
102	20250108	120716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3665	45	2	1.24	50166295	13763	43.77	3610	3695	3560	4705	2535	3620	3645.01	0.59	0	-2465	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	589	24.11	0.47	12	0.09	152.00	7862.00	9560	20240613	-61.66	2920	20241209	25.51	3695	-0.81	20250108	3370	8.75	20250102	9560	-61.66	20240613	2920	25.51	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
103	20250108	110717	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3645	25	2	0.69	39172270	10759	34.21	3610	3695	3560	4705	2535	3620	3640.88	0.59	0	-1610	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	585	23.98	0.46	12	0.07	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	3695	-1.35	20250108	3370	8.16	20250102	9560	-61.87	20240613	2920	24.83	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
104	20250108	100718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3665	45	2	1.24	33211025	9130	29.03	3610	3695	3560	4705	2535	3620	3637.57	0.59	0	-1194	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	589	24.11	0.47	12	0.06	152.00	7862.00	9560	20240613	-61.66	2920	20241209	25.51	3695	-0.81	20250108	3370	8.75	20250102	9560	-61.66	20240613	2920	25.51	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
105	20250108	090719	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	20	2	0.55	8823740	2433	7.74	3610	3670	3610	4705	2535	3620	3626.69	0.59	0	-827	3763	3691	3603	3531	3443	3647	3487	80	1085	500	2380	5	1	16060028	585	23.95	0.46	12	0.02	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	3675	-0.95	20250107	3370	8.01	20250102	9560	-61.92	20240613	2920	24.66	20241209	2.10	N	105330	500	80 억		94060	N	N	0	N	00	N
106	20250107	160713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3620	-5	5	-0.14	112595670	31401	79.73	3625	3675	3515	4710	2540	3625	3585.74	0.60	0	-2945	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	581	23.82	0.46	12	0.20	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	3675	-1.50	20250107	3370	7.42	20250102	9560	-62.13	20240613	2920	23.97	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
107	20250107	150714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3585	-40	5	-1.10	100014130	27910	70.86	3625	3675	3515	4710	2540	3625	3583.45	0.60	0	-2396	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	576	23.59	0.46	12	0.17	152.00	7862.00	9560	20240613	-62.50	2920	20241209	22.77	3675	-2.45	20250107	3370	6.38	20250102	9560	-62.50	20240613	2920	22.77	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
108	20250107	140712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3590	-35	5	-0.97	61582450	17073	43.35	3625	3675	3550	4710	2540	3625	3607.01	0.60	0	-2149	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	577	23.62	0.46	12	0.11	152.00	7862.00	9560	20240613	-62.45	2920	20241209	22.95	3675	-2.31	20250107	3370	6.53	20250102	9560	-62.45	20240613	2920	22.95	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
109	20250107	130712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3600	-25	5	-0.69	43148065	11908	30.23	3625	3675	3560	4710	2540	3625	3623.45	0.60	0	-1314	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	578	23.68	0.46	12	0.07	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	3675	-2.04	20250107	3370	6.82	20250102	9560	-62.34	20240613	2920	23.29	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
110	20250107	120713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3600	-25	5	-0.69	41885375	11557	29.34	3625	3675	3560	4710	2540	3625	3624.24	0.60	0	-1193	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	578	23.68	0.46	12	0.07	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	3675	-2.04	20250107	3370	6.82	20250102	9560	-62.34	20240613	2920	23.29	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
111	20250107	110709	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3650	25	2	0.69	31474685	8680	22.04	3625	3675	3560	4710	2540	3625	3626.12	0.60	0	-1039	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	586	24.01	0.46	12	0.05	152.00	7862.00	9560	20240613	-61.82	2920	20241209	25.00	3675	-0.68	20250107	3370	8.31	20250102	9560	-61.82	20240613	2920	25.00	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
112	20250107	100714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3630	5	2	0.14	30512395	8415	21.37	3625	3675	3560	4710	2540	3625	3625.95	0.60	0	-922	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	583	23.88	0.46	12	0.05	152.00	7862.00	9560	20240613	-62.03	2920	20241209	24.32	3675	-1.22	20250107	3370	7.72	20250102	9560	-62.03	20240613	2920	24.32	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
113	20250107	090716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3625	0	3	0.00	1573105	434	1.10	3625	3625	3620	4710	2540	3625	3624.67	0.60	0	-38	3721	3672	3601	3552	3481	3697	3577	80	1085	500	2390	5	1	16060028	582	23.85	0.46	12	0.00	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	3650	-0.68	20250103	3370	7.57	20250102	9560	-62.08	20240613	2920	24.14	20241209	2.11	N	105330	500	80 억		96999	N	N	0	N	00	N
114	20250106	160706	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3625	30	2	0.83	141443185	39349	142.68	3620	3650	3530	4670	2520	3595	3594.58	0.65	0	-7013	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	582	23.85	0.46	12	0.25	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	3650	0.00	20250103	3370	7.57	20250102	9560	-62.08	20240613	2920	24.14	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
115	20250106	150706	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3630	35	2	0.97	138992580	38672	140.23	3620	3650	3530	4670	2520	3595	3594.14	0.65	0	-6810	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	583	23.88	0.46	12	0.24	152.00	7862.00	9560	20240613	-62.03	2920	20241209	24.32	3650	0.00	20250103	3370	7.72	20250102	9560	-62.03	20240613	2920	24.32	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
116	20250106	140706	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3625	30	2	0.83	101691770	28343	102.77	3620	3650	3530	4670	2520	3595	3587.90	0.65	0	-7248	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	582	23.85	0.46	12	0.18	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	3650	0.00	20250103	3370	7.57	20250102	9560	-62.08	20240613	2920	24.14	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
117	20250106	130703	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3595	0	3	0.00	78955765	21988	79.73	3620	3650	3530	4670	2520	3595	3590.86	0.65	0	-6478	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	577	23.65	0.46	12	0.14	152.00	7862.00	9560	20240613	-62.40	2920	20241209	23.12	3650	0.00	20250103	3370	6.68	20250102	9560	-62.40	20240613	2920	23.12	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
118	20250106	120702	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3595	0	3	0.00	68702135	19146	69.42	3620	3650	3530	4670	2520	3595	3588.33	0.65	0	-6215	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	577	23.65	0.46	12	0.12	152.00	7862.00	9560	20240613	-62.40	2920	20241209	23.12	3650	0.00	20250103	3370	6.68	20250102	9560	-62.40	20240613	2920	23.12	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
119	20250106	110700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3605	10	2	0.28	51591960	14409	52.25	3620	3650	3530	4670	2520	3595	3580.54	0.65	0	-5307	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	579	23.72	0.46	12	0.09	152.00	7862.00	9560	20240613	-62.29	2920	20241209	23.46	3650	0.00	20250103	3370	6.97	20250102	9560	-62.29	20240613	2920	23.46	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
120	20250106	100700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	-15	5	-0.42	27398305	7653	27.75	3620	3650	3530	4670	2520	3595	3580.07	0.65	0	-3405	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	575	23.55	0.46	12	0.05	152.00	7862.00	9560	20240613	-62.55	2920	20241209	22.60	3650	0.00	20250103	3370	6.23	20250102	9560	-62.55	20240613	2920	22.60	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
121	20250106	090659	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3600	5	2	0.14	4369505	1216	4.41	3620	3625	3575	4670	2520	3595	3593.34	0.65	0	-1165	3721	3657	3586	3522	3451	3690	3555	80	1075	500	2370	5	1	16060028	578	23.68	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	3650	-1.37	20250103	3370	6.82	20250102	9560	-62.34	20240613	2920	23.29	20241209	2.11	N	105330	500	80 억		104012	N	N	0	N	00	N
122	20250103	160656	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3595	45	2	1.27	96931885	27043	69.82	3515	3650	3515	4615	2485	3550	3584.36	0.68	0	-4847	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	577	23.65	0.46	12	0.17	152.00	7862.00	9560	20240613	-62.40	2920	20241209	23.12	3650	-1.51	20250103	3370	6.68	20250102	9560	-62.40	20240613	2920	23.12	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
123	20250103	150659	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3585	35	2	0.99	94220350	26288	67.88	3515	3650	3515	4615	2485	3550	3584.16	0.68	0	-4632	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	576	23.59	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.50	2920	20241209	22.77	3650	-1.78	20250103	3370	6.38	20250102	9560	-62.50	20240613	2920	22.77	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
124	20250103	140658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	30	2	0.85	87646735	24456	63.14	3515	3650	3515	4615	2485	3550	3583.85	0.68	0	-3695	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	575	23.55	0.46	12	0.15	152.00	7862.00	9560	20240613	-62.55	2920	20241209	22.60	3650	-1.92	20250103	3370	6.23	20250102	9560	-62.55	20240613	2920	22.60	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
125	20250103	130658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3610	60	2	1.69	69396300	19344	49.95	3515	3650	3515	4615	2485	3550	3587.48	0.68	0	-2192	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	580	23.75	0.46	12	0.12	152.00	7862.00	9560	20240613	-62.24	2920	20241209	23.63	3650	-1.10	20250103	3370	7.12	20250102	9560	-62.24	20240613	2920	23.63	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
126	20250103	120657	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3595	45	2	1.27	37161335	10398	26.85	3515	3595	3515	4615	2485	3550	3573.89	0.68	0	-1881	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	577	23.65	0.46	12	0.06	152.00	7862.00	9560	20240613	-62.40	2920	20241209	23.12	3595	0.00	20250103	3370	6.68	20250102	9560	-62.40	20240613	2920	23.12	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
127	20250103	110658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3590	40	2	1.13	33251650	9309	24.04	3515	3590	3515	4615	2485	3550	3571.99	0.68	0	-1900	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	577	23.62	0.46	12	0.06	152.00	7862.00	9560	20240613	-62.45	2920	20241209	22.95	3590	0.00	20250103	3370	6.53	20250102	9560	-62.45	20240613	2920	22.95	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
128	20250103	100655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	30	2	0.85	12026035	3376	8.72	3515	3590	3515	4615	2485	3550	3562.21	0.68	0	-1813	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	575	23.55	0.46	12	0.02	152.00	7862.00	9560	20240613	-62.55	2920	20241209	22.60	3590	-0.28	20250103	3370	6.23	20250102	9560	-62.55	20240613	2920	22.60	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
129	20250103	090658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3560	10	2	0.28	2112320	596	1.54	3515	3590	3515	4615	2485	3550	3544.16	0.68	0	-227	3710	3630	3500	3420	3290	3670	3460	80	1065	500	2340	5	1	16060028	572	23.42	0.45	12	0.00	152.00	7862.00	9560	20240613	-62.76	2920	20241209	21.92	3590	-0.84	20250103	3370	5.64	20250102	9560	-62.76	20240613	2920	21.92	20241209	2.12	N	105330	500	80 억		108865	N	N	0	N	00	N
130	20250102	160652	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3550	75	2	2.16	135098555	38656	176.50	3405	3580	3370	4515	2435	3475	3494.92	0.65	0	5178	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	570	23.36	0.45	12	0.24	152.00	7862.00	9560	20240613	-62.87	2920	20241209	21.58	3580	-0.84	20250102	3370	5.34	20250102	9560	-62.87	20240613	2920	21.58	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
131	20250102	150654	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3500	25	2	0.72	125803475	36019	164.46	3405	3580	3370	4515	2435	3475	3492.75	0.65	0	5171	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	562	23.03	0.45	12	0.22	152.00	7862.00	9560	20240613	-63.39	2920	20241209	19.86	3580	-2.23	20250102	3370	3.86	20250102	9560	-63.39	20240613	2920	19.86	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
132	20250102	140651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3510	35	2	1.01	122748180	35144	160.46	3405	3580	3370	4515	2435	3475	3492.77	0.65	0	5255	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	564	23.09	0.45	12	0.22	152.00	7862.00	9560	20240613	-63.28	2920	20241209	20.21	3580	-1.96	20250102	3370	4.15	20250102	9560	-63.28	20240613	2920	20.21	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
133	20250102	130651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3525	50	2	1.44	104615005	29949	136.74	3405	3580	3370	4515	2435	3475	3493.17	0.65	0	1613	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	566	23.19	0.45	12	0.19	152.00	7862.00	9560	20240613	-63.13	2920	20241209	20.72	3580	-1.54	20250102	3370	4.60	20250102	9560	-63.13	20240613	2920	20.72	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
134	20250102	120649	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3560	85	2	2.45	97802635	28012	127.90	3405	3580	3370	4515	2435	3475	3491.51	0.65	0	1969	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	572	23.42	0.45	12	0.17	152.00	7862.00	9560	20240613	-62.76	2920	20241209	21.92	3580	-0.56	20250102	3370	5.64	20250102	9560	-62.76	20240613	2920	21.92	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
135	20250102	110640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3530	55	2	1.58	68084290	19622	89.59	3405	3550	3370	4515	2435	3475	3469.77	0.65	0	420	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	567	23.22	0.45	12	0.12	152.00	7862.00	9560	20240613	-63.08	2920	20241209	20.89	3550	-0.56	20250102	3370	4.75	20250102	9560	-63.08	20240613	2920	20.89	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
136	20250102	100648	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3480	5	2	0.14	29232310	8557	39.07	3405	3480	3370	4515	2435	3475	3415.49	0.65	0	-3978	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	559	22.89	0.44	12	0.05	152.00	7862.00	9560	20240613	-63.60	2920	20241209	19.18	3480	0.00	20250102	3370	3.26	20250102	9560	-63.60	20240613	2920	19.18	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N
137	20250102	090642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3475	0	3	0.00	0	0	0.00	0	0	0	4515	2435	3475	0.00	0.65	0	0	3605	3540	3435	3370	3265	3572	3402	80	1040	500	2290	5	1	16060028	558	22.86	0.44	12	0.00	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	0	0.00	0	0	0.00	0	9560	-63.65	20240613	2920	19.01	20241209	2.09	N	105330	500	80 억		103987	N	N	0	N	00	N