KissMeData/123040/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	160838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2440	10	2	0.41	94740515	38908	50.51	2430	2470	2410	3155	1705	2430	2434.96	1.00	0	2170	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1688	9.24	0.53	12	0.06	264.00	4620.00	5420	20240205	-54.98	2170	20241209	12.44	2575	-5.24	20250117	2320	5.17	20250102	5420	-54.98	20240205	2170	12.44	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
3	20250124	150837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2440	10	2	0.41	78593040	32309	41.94	2430	2455	2410	3155	1705	2430	2432.54	1.00	0	1084	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1688	9.24	0.53	12	0.05	264.00	4620.00	5420	20240205	-54.98	2170	20241209	12.44	2575	-5.24	20250117	2320	5.17	20250102	5420	-54.98	20240205	2170	12.44	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
4	20250124	140835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	0	3	0.00	70776195	29095	37.77	2430	2455	2410	3155	1705	2430	2432.59	1.00	0	145	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1681	9.20	0.53	12	0.04	264.00	4620.00	5420	20240205	-55.17	2170	20241209	11.98	2575	-5.63	20250117	2320	4.74	20250102	5420	-55.17	20240205	2170	11.98	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
5	20250124	130837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	5	2	0.21	66590005	27377	35.54	2430	2455	2410	3155	1705	2430	2432.33	1.00	0	36	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1684	9.22	0.53	12	0.04	264.00	4620.00	5420	20240205	-55.07	2170	20241209	12.21	2575	-5.44	20250117	2320	4.96	20250102	5420	-55.07	20240205	2170	12.21	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
6	20250124	120834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2445	15	2	0.62	45827335	18872	24.50	2430	2455	2410	3155	1705	2430	2428.32	1.00	0	-3104	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1691	9.26	0.53	12	0.03	264.00	4620.00	5420	20240205	-54.89	2170	20241209	12.67	2575	-5.05	20250117	2320	5.39	20250102	5420	-54.89	20240205	2170	12.67	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
7	20250124	110836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	5	2	0.21	37499360	15454	20.06	2430	2455	2410	3155	1705	2430	2426.51	1.00	0	-4907	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1684	9.22	0.53	12	0.02	264.00	4620.00	5420	20240205	-55.07	2170	20241209	12.21	2575	-5.44	20250117	2320	4.96	20250102	5420	-55.07	20240205	2170	12.21	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
8	20250124	100832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2445	15	2	0.62	31830325	13128	17.04	2430	2455	2410	3155	1705	2430	2424.61	1.00	0	-4853	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1691	9.26	0.53	12	0.02	264.00	4620.00	5420	20240205	-54.89	2170	20241209	12.67	2575	-5.05	20250117	2320	5.39	20250102	5420	-54.89	20240205	2170	12.67	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
9	20250124	090837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2420	-10	5	-0.41	8540065	3519	4.57	2430	2455	2420	3155	1705	2430	2426.84	1.00	0	-3511	2530	2480	2440	2390	2350	2460	2370	346	725	500	1650	5	1	69172213	1674	9.17	0.52	12	0.01	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2320	4.31	20250102	5420	-55.35	20240205	2170	11.52	20241209	1.17	N	123040	500	345 억		689543	N	N	0	N	00	N
10	20250123	160833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	-65	5	-2.61	185923130	77014	137.15	2490	2490	2400	3240	1750	2495	2413.88	1.03	0	-20828	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1681	9.20	0.53	12	0.11	264.00	4620.00	5420	20240205	-55.17	2170	20241209	11.98	2575	-5.63	20250117	2320	4.74	20250102	5420	-55.17	20240205	2170	11.98	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
11	20250123	150831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2415	-80	5	-3.21	177635475	73594	131.06	2490	2490	2400	3240	1750	2495	2413.72	1.03	0	-19715	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1671	9.15	0.52	12	0.11	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2320	4.09	20250102	5420	-55.44	20240205	2170	11.29	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
12	20250123	140832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2415	-80	5	-3.21	161919290	67092	119.48	2490	2490	2400	3240	1750	2495	2413.39	1.03	0	-19207	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1671	9.15	0.52	12	0.10	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2320	4.09	20250102	5420	-55.44	20240205	2170	11.29	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
13	20250123	130831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2420	-75	5	-3.01	141985975	58820	104.75	2490	2490	2400	3240	1750	2495	2413.91	1.03	0	-16007	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1674	9.17	0.52	12	0.09	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2320	4.31	20250102	5420	-55.35	20240205	2170	11.52	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
14	20250123	120832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2420	-75	5	-3.01	130582630	54104	96.35	2490	2490	2400	3240	1750	2495	2413.55	1.03	0	-15516	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1674	9.17	0.52	12	0.08	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2320	4.31	20250102	5420	-55.35	20240205	2170	11.52	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
15	20250123	110822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2410	-85	5	-3.41	122257815	50653	90.20	2490	2490	2400	3240	1750	2495	2413.63	1.03	0	-13774	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1667	9.13	0.52	12	0.07	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2320	3.88	20250102	5420	-55.54	20240205	2170	11.06	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
16	20250123	100831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2410	-85	5	-3.41	84639490	35050	62.42	2490	2490	2400	3240	1750	2495	2414.82	1.03	0	-11759	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1667	9.13	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2320	3.88	20250102	5420	-55.54	20240205	2170	11.06	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
17	20250123	090831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2420	-75	5	-3.01	43247400	17899	31.87	2490	2490	2400	3240	1750	2495	2416.19	1.03	0	-5021	2538	2516	2473	2451	2408	2527	2462	346	745	500	1690	5	1	69172213	1674	9.17	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2320	4.31	20250102	5420	-55.35	20240205	2170	11.52	20241209	1.15	N	123040	500	345 억		710371	N	N	1	N	00	N
18	20250122	160825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2495	40	2	1.63	137962890	56124	52.62	2465	2495	2430	3190	1720	2455	2458.00	1.02	0	8025	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1726	9.45	0.54	12	0.08	264.00	4620.00	5420	20240205	-53.97	2170	20241209	14.98	2575	-3.11	20250117	2320	7.54	20250102	5420	-53.97	20240205	2170	14.98	20241209	1.15	N	123040	500	345 억		702314	N	N	1	N	00	N
19	20250122	150826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	10	2	0.41	122003670	49676	46.57	2465	2495	2430	3190	1720	2455	2455.99	1.02	0	8049	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1705	9.34	0.53	12	0.07	264.00	4620.00	5420	20240205	-54.52	2170	20241209	13.59	2575	-4.27	20250117	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
20	20250122	140824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2480	25	2	1.02	107072740	43629	40.90	2465	2495	2430	3190	1720	2455	2454.16	1.02	0	5554	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1715	9.39	0.54	12	0.06	264.00	4620.00	5420	20240205	-54.24	2170	20241209	14.29	2575	-3.69	20250117	2320	6.90	20250102	5420	-54.24	20240205	2170	14.29	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
21	20250122	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2475	20	2	0.81	100456825	40949	38.39	2465	2495	2430	3190	1720	2455	2453.22	1.02	0	4657	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1712	9.38	0.54	12	0.06	264.00	4620.00	5420	20240205	-54.34	2170	20241209	14.06	2575	-3.88	20250117	2320	6.68	20250102	5420	-54.34	20240205	2170	14.06	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
22	20250122	120823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	5	2	0.20	79647130	32483	30.45	2465	2495	2430	3190	1720	2455	2451.96	1.02	0	988	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1702	9.32	0.53	12	0.05	264.00	4620.00	5420	20240205	-54.61	2170	20241209	13.36	2575	-4.47	20250117	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
23	20250122	110826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2455	0	3	0.00	51148775	20824	19.52	2465	2495	2435	3190	1720	2455	2456.24	1.02	0	942	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1698	9.30	0.53	12	0.03	264.00	4620.00	5420	20240205	-54.70	2170	20241209	13.13	2575	-4.66	20250117	2320	5.82	20250102	5420	-54.70	20240205	2170	13.13	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
24	20250122	100825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	10	2	0.41	31010445	12643	11.85	2465	2495	2435	3190	1720	2455	2452.78	1.02	0	-2689	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1705	9.34	0.53	12	0.02	264.00	4620.00	5420	20240205	-54.52	2170	20241209	13.59	2575	-4.27	20250117	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
25	20250122	090826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2470	15	2	0.61	4382165	1777	1.67	2465	2495	2460	3190	1720	2455	2466.05	1.02	0	-960	2608	2531	2493	2416	2378	2512	2397	346	735	500	1660	5	1	69172213	1709	9.36	0.53	12	0.00	264.00	4620.00	5420	20240205	-54.43	2170	20241209	13.82	2575	-4.08	20250117	2320	6.47	20250102	5420	-54.43	20240205	2170	13.82	20241209	1.15	N	123040	500	345 억		702314	N	N	0	N	00	N
26	20250121	160820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2455	-110	5	-4.29	265547145	106660	191.86	2545	2570	2455	3330	1800	2565	2489.66	1.09	0	-50910	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1698	9.30	0.53	12	0.15	264.00	4620.00	5420	20240205	-54.70	2170	20241209	13.13	2575	-4.66	20250117	2320	5.82	20250102	5420	-54.70	20240205	2170	13.13	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
27	20250121	150822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2480	-85	5	-3.31	249689670	100226	180.29	2545	2570	2455	3330	1800	2565	2491.27	1.09	0	-47283	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1715	9.39	0.54	12	0.14	264.00	4620.00	5420	20240205	-54.24	2170	20241209	14.29	2575	-3.69	20250117	2320	6.90	20250102	5420	-54.24	20240205	2170	14.29	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
28	20250121	140823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2470	-95	5	-3.70	238996830	95883	172.48	2545	2570	2455	3330	1800	2565	2492.59	1.09	0	-46307	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1709	9.36	0.53	12	0.14	264.00	4620.00	5420	20240205	-54.43	2170	20241209	13.82	2575	-4.08	20250117	2320	6.47	20250102	5420	-54.43	20240205	2170	13.82	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
29	20250121	130821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2470	-95	5	-3.70	217711885	87239	156.93	2545	2570	2460	3330	1800	2565	2495.58	1.09	0	-43825	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1709	9.36	0.53	12	0.13	264.00	4620.00	5420	20240205	-54.43	2170	20241209	13.82	2575	-4.08	20250117	2320	6.47	20250102	5420	-54.43	20240205	2170	13.82	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
30	20250121	120809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2475	-90	5	-3.51	187213270	74924	134.77	2545	2570	2460	3330	1800	2565	2498.71	1.09	0	-40346	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1712	9.38	0.54	12	0.11	264.00	4620.00	5420	20240205	-54.34	2170	20241209	14.06	2575	-3.88	20250117	2320	6.68	20250102	5420	-54.34	20240205	2170	14.06	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
31	20250121	110741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2475	-90	5	-3.51	174470370	69764	125.49	2545	2570	2465	3330	1800	2565	2500.87	1.09	0	-38319	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1712	9.38	0.54	12	0.10	264.00	4620.00	5420	20240205	-54.34	2170	20241209	14.06	2575	-3.88	20250117	2320	6.68	20250102	5420	-54.34	20240205	2170	14.06	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
32	20250121	100735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2500	-65	5	-2.53	81719845	32482	58.43	2545	2570	2480	3330	1800	2565	2515.85	1.09	0	-17059	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1729	9.47	0.54	12	0.05	264.00	4620.00	5420	20240205	-53.87	2170	20241209	15.21	2575	-2.91	20250117	2320	7.76	20250102	5420	-53.87	20240205	2170	15.21	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
33	20250121	090823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2540	-25	5	-0.97	14404330	5656	10.17	2545	2570	2540	3330	1800	2565	2546.73	1.09	0	-662	2615	2590	2545	2520	2475	2602	2532	346	765	500	1740	5	1	69172213	1757	9.62	0.55	12	0.01	264.00	4620.00	5420	20240205	-53.14	2170	20241209	17.05	2575	-1.36	20250117	2320	9.48	20250102	5420	-53.14	20240205	2170	17.05	20241209	1.14	N	123040	500	345 억		751944	N	N	0	N	00	N
34	20250120	160813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2565	20	2	0.79	138942930	55080	111.41	2545	2570	2500	3305	1785	2545	2522.56	1.09	0	1039	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1774	9.72	0.56	12	0.08	264.00	4620.00	5420	20240205	-52.68	2170	20241209	18.20	2575	-0.39	20250117	2320	10.56	20250102	5420	-52.68	20240205	2170	18.20	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
35	20250120	150821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2565	20	2	0.79	127002125	50383	101.91	2545	2570	2500	3305	1785	2545	2520.73	1.09	0	2749	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1774	9.72	0.56	12	0.07	264.00	4620.00	5420	20240205	-52.68	2170	20241209	18.20	2575	-0.39	20250117	2320	10.56	20250102	5420	-52.68	20240205	2170	18.20	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
36	20250120	140819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2520	-25	5	-0.98	120093595	47649	96.38	2545	2570	2500	3305	1785	2545	2520.38	1.09	0	2825	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1743	9.55	0.55	12	0.07	264.00	4620.00	5420	20240205	-53.51	2170	20241209	16.13	2575	-2.14	20250117	2320	8.62	20250102	5420	-53.51	20240205	2170	16.13	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
37	20250120	130819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2535	-10	5	-0.39	85680730	34064	68.90	2545	2545	2500	3305	1785	2545	2515.29	1.09	0	-1381	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1754	9.60	0.55	12	0.05	264.00	4620.00	5420	20240205	-53.23	2170	20241209	16.82	2575	-1.55	20250117	2320	9.27	20250102	5420	-53.23	20240205	2170	16.82	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
38	20250120	120820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	-35	5	-1.38	66442095	26423	53.45	2545	2545	2500	3305	1785	2545	2514.56	1.09	0	-5631	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1736	9.51	0.54	12	0.04	264.00	4620.00	5420	20240205	-53.69	2170	20241209	15.67	2575	-2.52	20250117	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
39	20250120	110821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2505	-40	5	-1.57	49442410	19650	39.75	2545	2545	2500	3305	1785	2545	2516.15	1.09	0	-6571	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1733	9.49	0.54	12	0.03	264.00	4620.00	5420	20240205	-53.78	2170	20241209	15.44	2575	-2.72	20250117	2320	7.97	20250102	5420	-53.78	20240205	2170	15.44	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
40	20250120	100820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2520	-25	5	-0.98	30776245	12207	24.69	2545	2545	2505	3305	1785	2545	2521.20	1.09	0	-5000	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1743	9.55	0.55	12	0.02	264.00	4620.00	5420	20240205	-53.51	2170	20241209	16.13	2575	-2.14	20250117	2320	8.62	20250102	5420	-53.51	20240205	2170	16.13	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
41	20250120	090821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2525	-20	5	-0.79	8631800	3413	6.90	2545	2545	2510	3305	1785	2545	2529.09	1.09	0	-2194	2601	2572	2546	2517	2491	2560	2505	346	760	500	1730	5	1	69172213	1747	9.56	0.55	12	0.00	264.00	4620.00	5420	20240205	-53.41	2170	20241209	16.36	2575	-1.94	20250117	2320	8.84	20250102	5420	-53.41	20240205	2170	16.36	20241209	1.15	N	123040	500	345 억		750905	N	N	0	N	00	N
42	20250117	160818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2545	-5	5	-0.20	125241470	49200	133.99	2560	2575	2520	3315	1785	2550	2545.56	1.10	0	-8151	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1760	9.64	0.55	12	0.07	264.00	4620.00	5420	20240205	-53.04	2170	20241209	17.28	2575	-1.17	20250117	2320	9.70	20250102	5420	-53.04	20240205	2170	17.28	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
43	20250117	150820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2535	-15	5	-0.59	120941005	47506	129.38	2560	2575	2520	3315	1785	2550	2545.80	1.10	0	-7483	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1754	9.60	0.55	12	0.07	264.00	4620.00	5420	20240205	-53.23	2170	20241209	16.82	2575	-1.55	20250117	2320	9.27	20250102	5420	-53.23	20240205	2170	16.82	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
44	20250117	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2550	0	3	0.00	103990335	40805	111.13	2560	2575	2520	3315	1785	2550	2548.47	1.10	0	-4906	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1764	9.66	0.55	12	0.06	264.00	4620.00	5420	20240205	-52.95	2170	20241209	17.51	2575	-0.97	20250117	2320	9.91	20250102	5420	-52.95	20240205	2170	17.51	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
45	20250117	130817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2555	5	2	0.20	97589955	38287	104.27	2560	2575	2520	3315	1785	2550	2548.91	1.10	0	-3610	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1767	9.68	0.55	12	0.06	264.00	4620.00	5420	20240205	-52.86	2170	20241209	17.74	2575	-0.78	20250117	2320	10.13	20250102	5420	-52.86	20240205	2170	17.74	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
46	20250117	120820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2560	10	2	0.39	90348885	35451	96.55	2560	2575	2520	3315	1785	2550	2548.56	1.10	0	-2259	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1771	9.70	0.55	12	0.05	264.00	4620.00	5420	20240205	-52.77	2170	20241209	17.97	2575	-0.58	20250117	2320	10.34	20250102	5420	-52.77	20240205	2170	17.97	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
47	20250117	110818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2570	20	2	0.78	77194635	30328	82.60	2560	2570	2520	3315	1785	2550	2545.33	1.10	0	496	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1778	9.73	0.56	12	0.04	264.00	4620.00	5420	20240205	-52.58	2170	20241209	18.43	2570	0.00	20250117	2320	10.78	20250102	5420	-52.58	20240205	2170	18.43	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
48	20250117	100821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2530	-20	5	-0.78	33273475	13109	35.70	2560	2560	2520	3315	1785	2550	2538.22	1.10	0	-1012	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1750	9.58	0.55	12	0.02	264.00	4620.00	5420	20240205	-53.32	2170	20241209	16.59	2560	-1.17	20250117	2320	9.05	20250102	5420	-53.32	20240205	2170	16.59	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
49	20250117	090820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2555	5	2	0.20	13804240	5413	14.74	2560	2560	2530	3315	1785	2550	2550.20	1.10	0	-3433	2580	2565	2540	2525	2500	2572	2532	346	765	500	1730	5	1	69172213	1767	9.68	0.55	12	0.01	264.00	4620.00	5420	20240205	-52.86	2170	20241209	17.74	2560	-0.20	20250117	2320	10.13	20250102	5420	-52.86	20240205	2170	17.74	20241209	1.14	N	123040	500	345 억		759056	N	N	0	N	00	N
50	20250116	160813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2550	45	2	1.80	91734915	36177	77.04	2545	2555	2515	3255	1755	2505	2535.72	1.08	0	10100	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1764	9.66	0.55	12	0.05	264.00	4620.00	5420	20240205	-52.95	2170	20241209	17.51	2555	0.00	20250115	2320	9.91	20250102	5420	-52.95	20240205	2170	17.51	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
51	20250116	150734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2545	40	2	1.60	87074505	34341	73.13	2545	2555	2515	3255	1755	2505	2535.58	1.08	0	9570	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1760	9.64	0.55	12	0.05	264.00	4620.00	5420	20240205	-53.04	2170	20241209	17.28	2555	0.00	20250115	2320	9.70	20250102	5420	-53.04	20240205	2170	17.28	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
52	20250116	140818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2535	30	2	1.20	60681430	23955	51.02	2545	2555	2515	3255	1755	2505	2533.14	1.08	0	5603	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1754	9.60	0.55	12	0.03	264.00	4620.00	5420	20240205	-53.23	2170	20241209	16.82	2555	0.00	20250115	2320	9.27	20250102	5420	-53.23	20240205	2170	16.82	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
53	20250116	130817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2535	30	2	1.20	48262230	19037	40.54	2545	2555	2515	3255	1755	2505	2535.18	1.08	0	4950	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1754	9.60	0.55	12	0.03	264.00	4620.00	5420	20240205	-53.23	2170	20241209	16.82	2555	0.00	20250115	2320	9.27	20250102	5420	-53.23	20240205	2170	16.82	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
54	20250116	120817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2525	20	2	0.80	46050550	18163	38.68	2545	2555	2515	3255	1755	2505	2535.40	1.08	0	4764	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1747	9.56	0.55	12	0.03	264.00	4620.00	5420	20240205	-53.41	2170	20241209	16.36	2555	0.00	20250115	2320	8.84	20250102	5420	-53.41	20240205	2170	16.36	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
55	20250116	110818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2520	15	2	0.60	42753085	16860	35.91	2545	2555	2515	3255	1755	2505	2535.77	1.08	0	4813	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1743	9.55	0.55	12	0.02	264.00	4620.00	5420	20240205	-53.51	2170	20241209	16.13	2555	0.00	20250115	2320	8.62	20250102	5420	-53.51	20240205	2170	16.13	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
56	20250116	100818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2525	20	2	0.80	30958055	12192	25.96	2545	2555	2515	3255	1755	2505	2539.21	1.08	0	3992	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1747	9.56	0.55	12	0.02	264.00	4620.00	5420	20240205	-53.41	2170	20241209	16.36	2555	0.00	20250115	2320	8.84	20250102	5420	-53.41	20240205	2170	16.36	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
57	20250116	090819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2550	45	2	1.80	11690175	4587	9.77	2545	2555	2520	3255	1755	2505	2548.54	1.08	0	2984	2581	2542	2516	2477	2451	2530	2465	346	750	500	1700	5	1	69172213	1764	9.66	0.55	12	0.01	264.00	4620.00	5420	20240205	-52.95	2170	20241209	17.51	2555	0.00	20250115	2320	9.91	20250102	5420	-52.95	20240205	2170	17.51	20241209	1.14	N	123040	500	345 억		748988	N	N	0	N	00	N
58	20250115	160815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2505	-20	5	-0.79	116655990	46485	100.27	2550	2555	2490	3280	1770	2525	2509.54	1.11	0	-15639	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1733	9.49	0.54	12	0.07	264.00	4620.00	5420	20240205	-53.78	2170	20241209	15.44	2555	-1.96	20250115	2320	7.97	20250102	5420	-53.78	20240205	2170	15.44	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
59	20250115	150816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	-15	5	-0.59	98541620	39220	84.60	2550	2555	2490	3280	1770	2525	2512.53	1.11	0	-12406	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1736	9.51	0.54	12	0.06	264.00	4620.00	5420	20240205	-53.69	2170	20241209	15.67	2555	-1.76	20250115	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
60	20250115	140810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2500	-25	5	-0.99	92274550	36715	79.20	2550	2555	2490	3280	1770	2525	2513.27	1.11	0	-10568	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1729	9.47	0.54	12	0.05	264.00	4620.00	5420	20240205	-53.87	2170	20241209	15.21	2555	-2.15	20250115	2320	7.76	20250102	5420	-53.87	20240205	2170	15.21	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
61	20250115	130816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2525	0	3	0.00	83625510	33264	71.75	2550	2555	2490	3280	1770	2525	2513.99	1.11	0	-7492	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1747	9.56	0.55	12	0.05	264.00	4620.00	5420	20240205	-53.41	2170	20241209	16.36	2555	-1.17	20250115	2320	8.84	20250102	5420	-53.41	20240205	2170	16.36	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
62	20250115	120758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	-15	5	-0.59	81568460	32445	69.99	2550	2555	2490	3280	1770	2525	2514.05	1.11	0	-6865	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1736	9.51	0.54	12	0.05	264.00	4620.00	5420	20240205	-53.69	2170	20241209	15.67	2555	-1.76	20250115	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
63	20250115	110816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	-15	5	-0.59	60782220	24123	52.04	2550	2555	2495	3280	1770	2525	2519.68	1.11	0	-5954	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1736	9.51	0.54	12	0.03	264.00	4620.00	5420	20240205	-53.69	2170	20241209	15.67	2555	-1.76	20250115	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
64	20250115	100815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	-15	5	-0.59	45103900	17899	38.61	2550	2555	2495	3280	1770	2525	2519.91	1.11	0	-3634	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1736	9.51	0.54	12	0.03	264.00	4620.00	5420	20240205	-53.69	2170	20241209	15.67	2555	-1.76	20250115	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
65	20250115	090818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2530	5	2	0.20	12171095	4797	10.35	2550	2555	2525	3280	1770	2525	2537.23	1.11	0	1416	2598	2561	2498	2461	2398	2580	2480	346	755	500	1710	5	1	69172213	1750	9.58	0.55	12	0.01	264.00	4620.00	5420	20240205	-53.32	2170	20241209	16.59	2555	-0.98	20250115	2320	9.05	20250102	5420	-53.32	20240205	2170	16.59	20241209	1.12	N	123040	500	345 억		764622	N	N	0	N	00	N
66	20250114	160800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2525	95	2	3.91	114842465	46354	56.38	2460	2535	2435	3155	1705	2430	2477.13	1.09	0	10981	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1747	9.56	0.55	12	0.07	264.00	4620.00	5420	20240205	-53.41	2170	20241209	16.36	2550	-0.98	20250110	2320	8.84	20250102	5420	-53.41	20240205	2170	16.36	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
67	20250114	150813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2520	90	2	3.70	104700350	42332	51.49	2460	2535	2435	3155	1705	2430	2473.31	1.09	0	9727	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1743	9.55	0.55	12	0.06	264.00	4620.00	5420	20240205	-53.51	2170	20241209	16.13	2550	-1.18	20250110	2320	8.62	20250102	5420	-53.51	20240205	2170	16.13	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
68	20250114	140811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2495	65	2	2.67	83542650	33906	41.24	2460	2505	2435	3155	1705	2430	2463.95	1.09	0	4607	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1726	9.45	0.54	12	0.05	264.00	4620.00	5420	20240205	-53.97	2170	20241209	14.98	2550	-2.16	20250110	2320	7.54	20250102	5420	-53.97	20240205	2170	14.98	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
69	20250114	130811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2495	65	2	2.67	64146040	26126	31.78	2460	2495	2435	3155	1705	2430	2455.26	1.09	0	-198	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1726	9.45	0.54	12	0.04	264.00	4620.00	5420	20240205	-53.97	2170	20241209	14.98	2550	-2.16	20250110	2320	7.54	20250102	5420	-53.97	20240205	2170	14.98	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
70	20250114	120808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	35	2	1.44	44842105	18302	22.26	2460	2470	2435	3155	1705	2430	2450.12	1.09	0	-3091	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1705	9.34	0.53	12	0.03	264.00	4620.00	5420	20240205	-54.52	2170	20241209	13.59	2550	-3.33	20250110	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
71	20250114	110808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	20	2	0.82	34378925	14039	17.08	2460	2470	2435	3155	1705	2430	2448.82	1.09	0	-5370	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1695	9.28	0.53	12	0.02	264.00	4620.00	5420	20240205	-54.80	2170	20241209	12.90	2550	-3.92	20250110	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
72	20250114	100806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	20	2	0.82	24767625	10111	12.30	2460	2470	2435	3155	1705	2430	2449.57	1.09	0	-2705	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1695	9.28	0.53	12	0.01	264.00	4620.00	5420	20240205	-54.80	2170	20241209	12.90	2550	-3.92	20250110	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
73	20250114	090810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	35	2	1.44	8041835	3278	3.99	2460	2465	2435	3155	1705	2430	2453.27	1.09	0	1117	2580	2505	2460	2385	2340	2482	2362	346	725	500	1650	5	1	69172213	1705	9.34	0.53	12	0.00	264.00	4620.00	5420	20240205	-54.52	2170	20241209	13.59	2550	-3.33	20250110	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.13	N	123040	500	345 억		753646	N	N	0	N	00	N
74	20250113	160759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	-85	5	-3.38	203258950	82197	83.89	2520	2535	2415	3265	1765	2515	2472.83	1.14	0	-37846	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1681	9.20	0.53	12	0.12	264.00	4620.00	5420	20240104	-55.17	2170	20241209	11.98	2550	-4.71	20250110	2320	4.74	20250102	5420	-55.17	20240205	2170	11.98	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
75	20250113	150803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2445	-70	5	-2.78	194094310	78418	80.03	2520	2535	2425	3265	1765	2515	2475.12	1.14	0	-36626	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1691	9.26	0.53	12	0.11	264.00	4620.00	5420	20240104	-54.89	2170	20241209	12.67	2550	-4.12	20250110	2320	5.39	20250102	5420	-54.89	20240205	2170	12.67	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
76	20250113	140747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	-65	5	-2.58	168912815	68092	69.49	2520	2535	2430	3265	1765	2515	2480.66	1.14	0	-30949	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1695	9.28	0.53	12	0.10	264.00	4620.00	5420	20240104	-54.80	2170	20241209	12.90	2550	-3.92	20250110	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
77	20250113	130751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	-80	5	-3.18	161249275	64950	66.29	2520	2535	2430	3265	1765	2515	2482.67	1.14	0	-31616	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1684	9.22	0.53	12	0.09	264.00	4620.00	5420	20240104	-55.07	2170	20241209	12.21	2550	-4.51	20250110	2320	4.96	20250102	5420	-55.07	20240205	2170	12.21	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
78	20250113	120755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	-55	5	-2.19	130686115	52449	53.53	2520	2535	2455	3265	1765	2515	2491.68	1.14	0	-25136	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1702	9.32	0.53	12	0.08	264.00	4620.00	5420	20240104	-54.61	2170	20241209	13.36	2550	-3.53	20250110	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
79	20250113	110753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	-50	5	-1.99	112380180	45004	45.93	2520	2535	2455	3265	1765	2515	2497.12	1.14	0	-22292	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1705	9.34	0.53	12	0.07	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2550	-3.33	20250110	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
80	20250113	100752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2490	-25	5	-0.99	87043465	34726	35.44	2520	2535	2460	3265	1765	2515	2506.58	1.14	0	-14801	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1722	9.43	0.54	12	0.05	264.00	4620.00	5420	20240104	-54.06	2170	20241209	14.75	2550	-2.35	20250110	2320	7.33	20250102	5420	-54.06	20240205	2170	14.75	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
81	20250113	090758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2485	-30	5	-1.19	32579060	12994	13.26	2520	2520	2460	3265	1765	2515	2507.24	1.14	0	-4692	2608	2561	2503	2456	2398	2585	2480	346	750	500	1710	5	1	69172213	1719	9.41	0.54	12	0.02	264.00	4620.00	5420	20240104	-54.15	2170	20241209	14.52	2550	-2.55	20250110	2320	7.11	20250102	5420	-54.15	20240205	2170	14.52	20241209	1.12	N	123040	500	345 억		791158	N	N	0	N	00	N
82	20250110	160735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2515	65	2	2.65	241487695	96538	112.86	2445	2550	2445	3185	1715	2450	2501.42	1.12	0	14941	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1740	9.53	0.54	12	0.14	264.00	4620.00	5420	20240104	-53.60	2170	20241209	15.90	2550	-1.37	20250110	2320	8.41	20250102	5420	-53.60	20240205	2170	15.90	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
83	20250110	150746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2530	80	2	3.27	230687225	92251	107.84	2445	2550	2445	3185	1715	2450	2500.65	1.12	0	15477	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1750	9.58	0.55	12	0.13	264.00	4620.00	5420	20240104	-53.32	2170	20241209	16.59	2550	-0.78	20250110	2320	9.05	20250102	5420	-53.32	20240205	2170	16.59	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
84	20250110	140749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2520	70	2	2.86	186971865	74962	87.63	2445	2525	2445	3185	1715	2450	2494.22	1.12	0	5144	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1743	9.55	0.55	12	0.11	264.00	4620.00	5420	20240104	-53.51	2170	20241209	16.13	2540	-0.79	20250109	2320	8.62	20250102	5420	-53.51	20240205	2170	16.13	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
85	20250110	130748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2510	60	2	2.45	166165450	66684	77.96	2445	2525	2445	3185	1715	2450	2491.83	1.12	0	3392	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1736	9.51	0.54	12	0.10	264.00	4620.00	5420	20240104	-53.69	2170	20241209	15.67	2540	-1.18	20250109	2320	8.19	20250102	5420	-53.69	20240205	2170	15.67	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
86	20250110	120749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2500	50	2	2.04	150257895	60335	70.53	2445	2525	2445	3185	1715	2450	2490.39	1.12	0	768	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1729	9.47	0.54	12	0.09	264.00	4620.00	5420	20240104	-53.87	2170	20241209	15.21	2540	-1.57	20250109	2320	7.76	20250102	5420	-53.87	20240205	2170	15.21	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
87	20250110	110748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2500	50	2	2.04	141332525	56764	66.36	2445	2525	2445	3185	1715	2450	2489.83	1.12	0	-496	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1729	9.47	0.54	12	0.08	264.00	4620.00	5420	20240104	-53.87	2170	20241209	15.21	2540	-1.57	20250109	2320	7.76	20250102	5420	-53.87	20240205	2170	15.21	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
88	20250110	100746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2500	50	2	2.04	80882830	32606	38.12	2445	2525	2445	3185	1715	2450	2480.61	1.12	0	2133	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1729	9.47	0.54	12	0.05	264.00	4620.00	5420	20240104	-53.87	2170	20241209	15.21	2540	-1.57	20250109	2320	7.76	20250102	5420	-53.87	20240205	2170	15.21	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
89	20250110	090750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2470	20	2	0.82	6056300	2457	2.87	2445	2475	2445	3185	1715	2450	2464.92	1.12	0	-1690	2576	2512	2476	2412	2376	2495	2395	346	735	500	1660	5	1	69172213	1709	9.36	0.53	12	0.00	264.00	4620.00	5420	20240104	-54.43	2170	20241209	13.82	2540	-2.76	20250109	2320	6.47	20250102	5420	-54.43	20240205	2170	13.82	20241209	1.12	N	123040	500	345 억		776551	N	N	1	N	00	N
90	20250109	160742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	-45	5	-1.80	210585425	85540	148.70	2540	2540	2440	3240	1750	2495	2461.84	1.16	0	-28342	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1695	9.28	0.53	12	0.12	264.00	4620.00	5420	20240104	-54.80	2170	20241209	12.90	2540	-3.54	20250109	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.13	N	123040	500	345 억		804818	N	N	1	N	00	N
91	20250109	150741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	-30	5	-1.20	194346750	78939	137.23	2540	2540	2440	3240	1750	2495	2461.99	1.16	0	-25775	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1705	9.34	0.53	12	0.11	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2540	-2.95	20250109	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
92	20250109	140744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	-45	5	-1.80	178402265	72431	125.91	2540	2540	2440	3240	1750	2495	2463.07	1.16	0	-27465	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1695	9.28	0.53	12	0.10	264.00	4620.00	5420	20240104	-54.80	2170	20241209	12.90	2540	-3.54	20250109	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
93	20250109	130743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	-45	5	-1.80	148968675	60421	105.03	2540	2540	2440	3240	1750	2495	2465.51	1.16	0	-19650	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1695	9.28	0.53	12	0.09	264.00	4620.00	5420	20240104	-54.80	2170	20241209	12.90	2540	-3.54	20250109	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
94	20250109	120743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2470	-25	5	-1.00	97721625	39506	68.68	2540	2540	2450	3240	1750	2495	2473.59	1.16	0	-17969	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1709	9.36	0.53	12	0.06	264.00	4620.00	5420	20240104	-54.43	2170	20241209	13.82	2540	-2.76	20250109	2320	6.47	20250102	5420	-54.43	20240205	2170	13.82	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
95	20250109	110748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2495	0	3	0.00	85094225	34379	59.76	2540	2540	2450	3240	1750	2495	2475.18	1.16	0	-16922	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1726	9.45	0.54	12	0.05	264.00	4620.00	5420	20240104	-53.97	2170	20241209	14.98	2540	-1.77	20250109	2320	7.54	20250102	5420	-53.97	20240205	2170	14.98	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
96	20250109	100745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	-30	5	-1.20	48642295	19671	34.20	2540	2540	2450	3240	1750	2495	2472.79	1.16	0	-7227	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1705	9.34	0.53	12	0.03	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2540	-2.95	20250109	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
97	20250109	090748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2485	-10	5	-0.40	7617730	3027	5.26	2540	2540	2480	3240	1750	2495	2516.59	1.16	0	-668	2561	2527	2461	2427	2361	2545	2445	346	745	500	1690	5	1	69172213	1719	9.41	0.54	12	0.00	264.00	4620.00	5420	20240104	-54.15	2170	20241209	14.52	2540	-2.17	20250109	2320	7.11	20250102	5420	-54.15	20240205	2170	14.52	20241209	1.13	N	123040	500	345 억		804818	N	N	0	N	00	N
98	20250108	160738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2495	80	2	3.31	138930750	56542	96.57	2395	2495	2395	3135	1695	2415	2457.06	1.12	0	25449	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1726	9.45	0.54	12	0.08	264.00	4620.00	5420	20240104	-53.97	2170	20241209	14.98	2495	0.00	20250108	2320	7.54	20250102	5420	-53.97	20240205	2170	14.98	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
99	20250108	150740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2490	75	2	3.11	133804975	54484	93.05	2395	2495	2395	3135	1695	2415	2455.86	1.12	0	25654	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1722	9.43	0.54	12	0.08	264.00	4620.00	5420	20240104	-54.06	2170	20241209	14.75	2495	-0.20	20250108	2320	7.33	20250102	5420	-54.06	20240205	2170	14.75	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
100	20250108	140743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2490	75	2	3.11	113963335	46500	79.42	2395	2490	2395	3135	1695	2415	2450.82	1.12	0	21392	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1722	9.43	0.54	12	0.07	264.00	4620.00	5420	20240104	-54.06	2170	20241209	14.75	2490	0.00	20250108	2320	7.33	20250102	5420	-54.06	20240205	2170	14.75	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
101	20250108	130742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2480	65	2	2.69	96686730	39527	67.51	2395	2480	2395	3135	1695	2415	2446.09	1.12	0	18996	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1715	9.39	0.54	12	0.06	264.00	4620.00	5420	20240104	-54.24	2170	20241209	14.29	2485	-0.20	20250107	2320	6.90	20250102	5420	-54.24	20240205	2170	14.29	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
102	20250108	120739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	50	2	2.07	73277340	30045	51.31	2395	2470	2395	3135	1695	2415	2438.92	1.12	0	14583	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1705	9.34	0.53	12	0.04	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2485	-0.80	20250107	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
103	20250108	110740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2455	40	2	1.66	45234315	18647	31.85	2395	2455	2395	3135	1695	2415	2425.82	1.12	0	5376	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1698	9.30	0.53	12	0.03	264.00	4620.00	5420	20240104	-54.70	2170	20241209	13.13	2485	-1.21	20250107	2320	5.82	20250102	5420	-54.70	20240205	2170	13.13	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
104	20250108	100741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2420	5	2	0.21	20339840	8433	14.40	2395	2435	2395	3135	1695	2415	2411.93	1.12	0	274	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1674	9.17	0.52	12	0.01	264.00	4620.00	5420	20240104	-55.35	2170	20241209	11.52	2485	-2.62	20250107	2320	4.31	20250102	5420	-55.35	20240205	2170	11.52	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
105	20250108	090741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2415	0	3	0.00	3729195	1549	2.65	2395	2435	2395	3135	1695	2415	2407.49	1.12	0	-743	2508	2461	2438	2391	2368	2450	2380	346	720	500	1640	5	1	69172213	1671	9.15	0.52	12	0.00	264.00	4620.00	5420	20240104	-55.44	2170	20241209	11.29	2485	-2.82	20250107	2320	4.09	20250102	5420	-55.44	20240205	2170	11.29	20241209	1.17	N	123040	500	345 억		774301	N	N	0	N	00	N
106	20250107	160735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2415	-45	5	-1.83	143469755	58543	58.60	2455	2485	2415	3195	1725	2460	2450.69	1.14	0	-9975	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1671	9.15	0.52	12	0.08	264.00	4620.00	5420	20240104	-55.44	2170	20241209	11.29	2485	-2.82	20250107	2320	4.09	20250102	5420	-55.44	20240205	2170	11.29	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
107	20250107	150736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	-25	5	-1.02	132888275	54168	54.22	2455	2485	2425	3195	1725	2460	2453.26	1.14	0	-7103	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1684	9.22	0.53	12	0.08	264.00	4620.00	5420	20240104	-55.07	2170	20241209	12.21	2485	-2.01	20250107	2320	4.96	20250102	5420	-55.07	20240205	2170	12.21	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
108	20250107	140734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	0	3	0.00	94941310	38566	38.60	2455	2485	2450	3195	1725	2460	2461.79	1.14	0	-11624	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1702	9.32	0.53	12	0.06	264.00	4620.00	5420	20240104	-54.61	2170	20241209	13.36	2485	-1.01	20250107	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
109	20250107	130734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	0	3	0.00	88826210	36078	36.11	2455	2485	2450	3195	1725	2460	2462.06	1.14	0	-10105	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1702	9.32	0.53	12	0.05	264.00	4620.00	5420	20240104	-54.61	2170	20241209	13.36	2485	-1.01	20250107	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
110	20250107	120736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	5	2	0.20	77391370	31433	31.46	2455	2485	2450	3195	1725	2460	2462.11	1.14	0	-6575	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1705	9.34	0.53	12	0.05	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2485	-0.80	20250107	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
111	20250107	110730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	5	2	0.20	59193930	24051	24.07	2455	2485	2450	3195	1725	2460	2461.18	1.14	0	-6035	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1705	9.34	0.53	12	0.03	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2485	-0.80	20250107	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
112	20250107	100737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2465	5	2	0.20	31842010	12931	12.94	2455	2485	2450	3195	1725	2460	2462.46	1.14	0	-7240	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1705	9.34	0.53	12	0.02	264.00	4620.00	5420	20240104	-54.52	2170	20241209	13.59	2485	-0.80	20250107	2320	6.25	20250102	5420	-54.52	20240205	2170	13.59	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
113	20250107	090738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2485	25	2	1.02	6240950	2515	2.52	2455	2485	2455	3195	1725	2460	2481.49	1.14	0	-2193	2510	2485	2450	2425	2390	2497	2437	346	735	500	1670	5	1	69172213	1719	9.41	0.54	12	0.00	264.00	4620.00	5420	20240104	-54.15	2170	20241209	14.52	2485	0.00	20250107	2320	7.11	20250102	5420	-54.15	20240205	2170	14.52	20241209	1.19	N	123040	500	345 억		789229	N	N	0	N	00	N
114	20250106	160727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	20	2	0.82	242050715	99032	187.37	2440	2475	2415	3170	1710	2440	2444.16	1.10	0	30500	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1702	9.32	0.53	12	0.14	264.00	4620.00	5450	20231226	-54.86	2170	20241209	13.36	2475	-0.61	20250106	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
115	20250106	150726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2445	5	2	0.20	228745550	93612	177.11	2440	2475	2415	3170	1710	2440	2443.55	1.10	0	31918	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1691	9.26	0.53	12	0.14	264.00	4620.00	5450	20231226	-55.14	2170	20241209	12.67	2475	-1.21	20250106	2320	5.39	20250102	5420	-54.89	20240205	2170	12.67	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
116	20250106	140727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	20	2	0.82	214709035	87885	166.28	2440	2475	2415	3170	1710	2440	2443.07	1.10	0	31696	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1702	9.32	0.53	12	0.13	264.00	4620.00	5450	20231226	-54.86	2170	20241209	13.36	2475	-0.61	20250106	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
117	20250106	130725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2460	20	2	0.82	119899305	49080	92.86	2440	2475	2415	3170	1710	2440	2442.94	1.10	0	15840	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1702	9.32	0.53	12	0.07	264.00	4620.00	5450	20231226	-54.86	2170	20241209	13.36	2475	-0.61	20250106	2320	6.03	20250102	5420	-54.61	20240205	2170	13.36	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
118	20250106	120723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2450	10	2	0.41	66528230	27315	51.68	2440	2465	2415	3170	1710	2440	2435.59	1.10	0	1092	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1695	9.28	0.53	12	0.04	264.00	4620.00	5450	20231226	-55.05	2170	20241209	12.90	2465	-0.61	20250106	2320	5.60	20250102	5420	-54.80	20240205	2170	12.90	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
119	20250106	110722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2445	5	2	0.20	60129430	24702	46.74	2440	2465	2415	3170	1710	2440	2434.19	1.10	0	1380	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1691	9.26	0.53	12	0.04	264.00	4620.00	5450	20231226	-55.14	2170	20241209	12.67	2465	-0.81	20250106	2320	5.39	20250102	5420	-54.89	20240205	2170	12.67	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
120	20250106	100721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	-10	5	-0.41	33497685	13762	26.04	2440	2465	2415	3170	1710	2440	2434.07	1.10	0	1076	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1681	9.20	0.53	12	0.02	264.00	4620.00	5450	20231226	-55.41	2170	20241209	11.98	2465	-1.42	20250106	2320	4.74	20250102	5420	-55.17	20240205	2170	11.98	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
121	20250106	090720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2440	0	3	0.00	13767320	5642	10.67	2440	2465	2435	3170	1710	2440	2440.15	1.10	0	705	2533	2486	2403	2356	2273	2510	2380	346	730	500	1650	5	1	69172213	1688	9.24	0.53	12	0.01	264.00	4620.00	5450	20231226	-55.23	2170	20241209	12.44	2465	-1.01	20250106	2320	5.17	20250102	5420	-54.98	20240205	2170	12.44	20241209	1.16	N	123040	500	345 억		758729	N	N	0	N	00	N
122	20250103	160717	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2440	95	2	4.05	125575325	52155	109.53	2325	2450	2320	3045	1645	2345	2407.55	1.07	0	22226	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1688	9.24	0.53	12	0.08	264.00	4620.00	5550	20231222	-56.04	2170	20241209	12.44	2450	-0.41	20250103	2320	5.17	20250103	5420	-54.98	20240104	2170	12.44	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
123	20250103	150720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	90	2	3.84	119628510	49714	104.41	2325	2450	2320	3045	1645	2345	2406.33	1.07	0	22290	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1684	9.22	0.53	12	0.07	264.00	4620.00	5550	20231222	-56.13	2170	20241209	12.21	2450	-0.61	20250103	2320	4.96	20250103	5420	-55.07	20240104	2170	12.21	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
124	20250103	140720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2435	90	2	3.84	111169935	46243	97.12	2325	2450	2320	3045	1645	2345	2404.04	1.07	0	22938	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1684	9.22	0.53	12	0.07	264.00	4620.00	5550	20231222	-56.13	2170	20241209	12.21	2450	-0.61	20250103	2320	4.96	20250103	5420	-55.07	20240104	2170	12.21	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
125	20250103	130719	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2440	95	2	4.05	105427985	43885	92.16	2325	2450	2320	3045	1645	2345	2402.37	1.07	0	22313	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1688	9.24	0.53	12	0.06	264.00	4620.00	5550	20231222	-56.04	2170	20241209	12.44	2450	-0.41	20250103	2320	5.17	20250103	5420	-54.98	20240104	2170	12.44	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
126	20250103	120718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	85	2	3.62	80609960	33704	70.78	2325	2435	2320	3045	1645	2345	2391.70	1.07	0	18501	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1681	9.20	0.53	12	0.05	264.00	4620.00	5550	20231222	-56.22	2170	20241209	11.98	2435	-0.21	20250103	2320	4.74	20250103	5420	-55.17	20240104	2170	11.98	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
127	20250103	110720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2405	60	2	2.56	63115990	26467	55.58	2325	2420	2320	3045	1645	2345	2384.71	1.07	0	14584	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1664	9.11	0.52	12	0.04	264.00	4620.00	5550	20231222	-56.67	2170	20241209	10.83	2420	-0.62	20250103	2320	3.66	20250103	5420	-55.63	20240104	2170	10.83	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
128	20250103	100717	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2400	55	2	2.35	38124385	16068	33.74	2325	2410	2320	3045	1645	2345	2372.69	1.07	0	9057	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1660	9.09	0.52	12	0.02	264.00	4620.00	5550	20231222	-56.76	2170	20241209	10.60	2410	-0.41	20250103	2320	3.45	20250103	5420	-55.72	20240104	2170	10.60	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
129	20250103	090720	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2385	40	2	1.71	14339995	6110	12.83	2325	2410	2320	3045	1645	2345	2346.97	1.07	0	3201	2421	2382	2351	2312	2281	2367	2297	346	700	500	1590	5	1	69172213	1650	9.03	0.52	12	0.01	264.00	4620.00	5550	20231222	-57.03	2170	20241209	9.91	2410	-1.04	20250103	2320	2.80	20250103	5420	-56.00	20240104	2170	9.91	20241209	1.18	N	123040	500	345 억		736688	N	N	0	N	00	N
130	20250102	160712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2345	-45	5	-1.88	112050770	47614	38.72	2360	2390	2320	3105	1675	2390	2353.32	1.10	0	-21223	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1622	8.88	0.51	12	0.07	264.00	4620.00	5550	20231222	-57.75	2170	20241209	8.06	2390	-1.88	20250102	2320	1.08	20250102	5420	-56.73	20240104	2170	8.06	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
131	20250102	150714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2360	-30	5	-1.26	104084670	44223	35.96	2360	2390	2320	3105	1675	2390	2353.63	1.10	0	-19946	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1632	8.94	0.51	12	0.06	264.00	4620.00	5550	20231222	-57.48	2170	20241209	8.76	2390	-1.26	20250102	2320	1.72	20250102	5420	-56.46	20240104	2170	8.76	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
132	20250102	140711	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2350	-40	5	-1.67	63373815	27010	21.97	2360	2390	2320	3105	1675	2390	2346.31	1.10	0	-16100	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1626	8.90	0.51	12	0.04	264.00	4620.00	5550	20231222	-57.66	2170	20241209	8.29	2390	-1.67	20250102	2320	1.29	20250102	5420	-56.64	20240104	2170	8.29	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
133	20250102	130712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2325	-65	5	-2.72	51717110	22011	17.90	2360	2390	2320	3105	1675	2390	2349.60	1.10	0	-14308	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1608	8.81	0.50	12	0.03	264.00	4620.00	5550	20231222	-58.11	2170	20241209	7.14	2390	-2.72	20250102	2320	0.22	20250102	5420	-57.10	20240104	2170	7.14	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
134	20250102	120710	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2350	-40	5	-1.67	27015330	11444	9.31	2360	2390	2345	3105	1675	2390	2360.65	1.10	0	-5277	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1626	8.90	0.51	12	0.02	264.00	4620.00	5550	20231222	-57.66	2170	20241209	8.29	2390	-1.67	20250102	2345	0.21	20250102	5420	-56.64	20240104	2170	8.29	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
135	20250102	110701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2360	-30	5	-1.26	17839445	7545	6.14	2360	2390	2345	3105	1675	2390	2364.41	1.10	0	-2528	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1632	8.94	0.51	12	0.01	264.00	4620.00	5550	20231222	-57.48	2170	20241209	8.76	2390	-1.26	20250102	2345	0.64	20250102	5420	-56.46	20240104	2170	8.76	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
136	20250102	100709	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2385	-5	5	-0.21	5884490	2483	2.02	2360	2390	2360	3105	1675	2390	2369.91	1.10	0	309	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1650	9.03	0.52	12	0.00	264.00	4620.00	5550	20231222	-57.03	2170	20241209	9.91	2390	-0.21	20250102	2360	1.06	20250102	5420	-56.00	20240104	2170	9.91	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N
137	20250102	090703	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	1.10	0	0	2516	2452	2376	2312	2236	2485	2345	346	715	500	1620	5	1	69172213	1653	9.05	0.52	12	0.00	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	0	0.00	0	0	0.00	0	5420	-55.90	20240104	2170	10.14	20241209	1.18	N	123040	500	345 억		757911	N	N	1	N	00	N