KissMeData/333430/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	161211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4865	150	2	3.18	5177740775	1071394	164.37	4720	4970	4685	6120	3305	4715	4832.57	0.53	0	-79958	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1495	38.92	3.93	12	3.49	125.00	1237.00	5620	20250114	-13.43	2670	20240226	82.21	5620	-13.43	20250114	4100	18.66	20250106	5620	-13.43	20250114	2670	82.21	20240226	4.34	N	333430	100	30 억		162478	N	Y	0	N	00	N
3	20250124	151211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4785	70	2	1.48	2705823225	567718	87.10	4720	4820	4685	6120	3305	4715	4766.15	0.53	0	26642	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1470	38.28	3.87	12	1.85	125.00	1237.00	5620	20250114	-14.86	2670	20240226	79.21	5620	-14.86	20250114	4100	16.71	20250106	5620	-14.86	20250114	2670	79.21	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
4	20250124	141209	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4785	70	2	1.48	2283696035	479395	73.55	4720	4820	4685	6120	3305	4715	4763.72	0.53	0	26812	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1470	38.28	3.87	12	1.56	125.00	1237.00	5620	20250114	-14.86	2670	20240226	79.21	5620	-14.86	20250114	4100	16.71	20250106	5620	-14.86	20250114	2670	79.21	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
5	20250124	131212	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4760	45	2	0.95	1927712600	404531	62.06	4720	4820	4685	6120	3305	4715	4765.32	0.53	0	19673	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1463	38.08	3.85	12	1.32	125.00	1237.00	5620	20250114	-15.30	2670	20240226	78.28	5620	-15.30	20250114	4100	16.10	20250106	5620	-15.30	20250114	2670	78.28	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
6	20250124	121207	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4770	55	2	1.17	1809964705	379787	58.27	4720	4820	4685	6120	3305	4715	4765.75	0.53	0	23607	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1466	38.16	3.86	12	1.24	125.00	1237.00	5620	20250114	-15.12	2670	20240226	78.65	5620	-15.12	20250114	4100	16.34	20250106	5620	-15.12	20250114	2670	78.65	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
7	20250124	111209	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4755	40	2	0.85	1543694405	323639	49.65	4720	4820	4685	6120	3305	4715	4769.82	0.53	0	23842	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1461	38.04	3.84	12	1.05	125.00	1237.00	5620	20250114	-15.39	2670	20240226	78.09	5620	-15.39	20250114	4100	15.98	20250106	5620	-15.39	20250114	2670	78.09	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
8	20250124	101205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4775	60	2	1.27	1129031550	236921	36.35	4720	4815	4685	6120	3305	4715	4765.46	0.53	0	16950	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1467	38.20	3.86	12	0.77	125.00	1237.00	5620	20250114	-15.04	2670	20240226	78.84	5620	-15.04	20250114	4100	16.46	20250106	5620	-15.04	20250114	2670	78.84	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
9	20250124	091214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4735	20	2	0.42	214200810	45317	6.95	4720	4775	4685	6120	3305	4715	4726.75	0.53	0	-7511	4891	4802	4751	4662	4611	4777	4637	31	1405	100	3110	5	1	30726747	1455	37.88	3.83	12	0.15	125.00	1237.00	5620	20250114	-15.75	2670	20240226	77.34	5620	-15.75	20250114	4100	15.49	20250106	5620	-15.75	20250114	2670	77.34	20240226	4.34	N	333430	100	30 억		162478	N	N	0	N	00	N
10	20250123	161205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4715	-130	5	-2.68	3036058385	638253	48.41	4820	4840	4700	6290	3395	4845	4756.89	0.37	0	50648	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1449	37.72	3.81	12	2.08	125.00	1237.00	5620	20250114	-16.10	2670	20240226	76.59	5620	-16.10	20250114	4100	15.00	20250106	5620	-16.10	20250114	2670	76.59	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
11	20250123	151202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4710	-135	5	-2.79	2894218000	608150	46.12	4820	4840	4700	6290	3395	4845	4759.02	0.37	0	44180	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1447	37.68	3.81	12	1.98	125.00	1237.00	5620	20250114	-16.19	2670	20240226	76.40	5620	-16.19	20250114	4100	14.88	20250106	5620	-16.19	20250114	2670	76.40	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
12	20250123	141204	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4725	-120	5	-2.48	2501339750	524848	39.80	4820	4840	4715	6290	3395	4845	4765.81	0.37	0	37319	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1452	37.80	3.82	12	1.71	125.00	1237.00	5620	20250114	-15.93	2670	20240226	76.97	5620	-15.93	20250114	4100	15.24	20250106	5620	-15.93	20250114	2670	76.97	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
13	20250123	131201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4750	-95	5	-1.96	2167933230	454370	34.46	4820	4840	4735	6290	3395	4845	4771.26	0.37	0	32783	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1460	38.00	3.84	12	1.48	125.00	1237.00	5620	20250114	-15.48	2670	20240226	77.90	5620	-15.48	20250114	4100	15.85	20250106	5620	-15.48	20250114	2670	77.90	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
14	20250123	121203	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4760	-85	5	-1.75	1861123505	389765	29.56	4820	4840	4740	6290	3395	4845	4774.95	0.37	0	11528	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1463	38.08	3.85	12	1.27	125.00	1237.00	5620	20250114	-15.30	2670	20240226	78.28	5620	-15.30	20250114	4100	16.10	20250106	5620	-15.30	20250114	2670	78.28	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
15	20250123	111153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4770	-75	5	-1.55	1643901700	344165	26.10	4820	4840	4740	6290	3395	4845	4776.45	0.37	0	14916	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1466	38.16	3.86	12	1.12	125.00	1237.00	5620	20250114	-15.12	2670	20240226	78.65	5620	-15.12	20250114	4100	16.34	20250106	5620	-15.12	20250114	2670	78.65	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
16	20250123	101201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4770	-75	5	-1.55	1365315865	285709	21.67	4820	4840	4740	6290	3395	4845	4778.65	0.37	0	18839	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1466	38.16	3.86	12	0.93	125.00	1237.00	5620	20250114	-15.12	2670	20240226	78.65	5620	-15.12	20250114	4100	16.34	20250106	5620	-15.12	20250114	2670	78.65	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
17	20250123	091204	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4780	-65	5	-1.34	488587760	101845	7.72	4820	4840	4755	6290	3395	4845	4797.27	0.37	0	-6181	5208	5026	4928	4746	4648	4977	4697	31	1445	100	3190	5	1	30726747	1469	38.24	3.86	12	0.33	125.00	1237.00	5620	20250114	-14.95	2670	20240226	79.03	5620	-14.95	20250114	4100	16.59	20250106	5620	-14.95	20250114	2670	79.03	20240226	4.28	N	333430	100	30 억		112192	N	N	0	N	00	N
18	20250122	161153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4845	-185	5	-3.68	6331275200	1274234	83.41	5030	5110	4830	6530	3530	5030	4968.84	0.22	0	42011	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	5	1	30726747	1489	38.76	3.92	12	4.15	125.00	1237.00	5620	20250114	-13.79	2670	20240226	81.46	5620	-13.79	20250114	4100	18.17	20250106	5620	-13.79	20250114	2670	81.46	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
19	20250122	151155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4855	-175	5	-3.48	5970934565	1199920	78.55	5030	5110	4830	6530	3530	5030	4976.00	0.22	0	43445	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	5	1	30726747	1492	38.84	3.92	12	3.91	125.00	1237.00	5620	20250114	-13.61	2670	20240226	81.84	5620	-13.61	20250114	4100	18.41	20250106	5620	-13.61	20250114	2670	81.84	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
20	20250122	141153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5000	-30	5	-0.60	4148512920	829281	54.29	5030	5110	4925	6530	3530	5030	5002.46	0.22	0	79264	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	10	1	30726747	1536	40.00	4.04	12	2.70	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2670	87.27	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
21	20250122	131154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	30	2	0.60	3740919670	748097	48.97	5030	5110	4925	6530	3530	5030	5000.48	0.22	0	80571	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	10	1	30726747	1555	40.48	4.09	12	2.43	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
22	20250122	121153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5040	10	2	0.20	3077393740	617240	40.40	5030	5060	4925	6530	3530	5030	4985.55	0.22	0	57078	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	10	1	30726747	1549	40.32	4.07	12	2.01	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2670	88.76	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
23	20250122	111155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5030	0	3	0.00	2684570640	539225	35.30	5030	5050	4925	6530	3530	5030	4978.34	0.22	0	46407	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	10	1	30726747	1546	40.24	4.07	12	1.75	125.00	1237.00	5620	20250114	-10.50	2670	20240226	88.39	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2670	88.39	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
24	20250122	101153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4955	-75	5	-1.49	2037479395	409909	26.83	5030	5050	4925	6530	3530	5030	4970.20	0.22	0	29483	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	5	1	30726747	1523	39.64	4.01	12	1.33	125.00	1237.00	5620	20250114	-11.83	2670	20240226	85.58	5620	-11.83	20250114	4100	20.85	20250106	5620	-11.83	20250114	2670	85.58	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
25	20250122	091156	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4995	-35	5	-0.70	616990220	123416	8.08	5030	5050	4955	6530	3530	5030	4998.64	0.22	0	-24236	5283	5156	5073	4946	4863	5115	4905	31	1500	100	3310	5	1	30726747	1535	39.96	4.04	12	0.40	125.00	1237.00	5620	20250114	-11.12	2670	20240226	87.08	5620	-11.12	20250114	4100	21.83	20250106	5620	-11.12	20250114	2670	87.08	20240226	4.07	N	333430	100	30 억		68020	N	N	0	N	00	N
26	20250121	161145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5030	-10	5	-0.20	7574088100	1489506	34.86	5160	5200	4990	6550	3530	5040	5085.29	0.12	0	25841	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1546	40.24	4.07	12	4.85	125.00	1237.00	5620	20250114	-10.50	2670	20240226	88.39	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2670	88.39	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
27	20250121	151148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	20	2	0.40	7107947050	1397026	32.70	5160	5200	4990	6550	3530	5040	5088.04	0.12	0	26269	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1555	40.48	4.09	12	4.55	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
28	20250121	141149	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5090	50	2	0.99	6342663970	1245829	29.16	5160	5200	4990	6550	3530	5040	5091.27	0.12	0	7200	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1564	40.72	4.11	12	4.05	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2670	90.64	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
29	20250121	131148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	20	2	0.40	5606451950	1100396	25.76	5160	5200	4990	6550	3530	5040	5095.12	0.12	0	-329	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1555	40.48	4.09	12	3.58	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
30	20250121	121130	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5020	-20	5	-0.40	5268722630	1033356	24.19	5160	5200	4990	6550	3530	5040	5098.86	0.12	0	-2995	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1542	40.16	4.06	12	3.36	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2670	88.01	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
31	20250121	111048	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5110	70	2	1.39	4394689160	859799	20.12	5160	5200	4990	6550	3530	5040	5111.60	0.12	0	4072	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1570	40.88	4.13	12	2.80	125.00	1237.00	5620	20250114	-9.07	2670	20240226	91.39	5620	-9.07	20250114	4100	24.63	20250106	5620	-9.07	20250114	2670	91.39	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
32	20250121	101040	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5100	60	2	1.19	3609149480	706050	16.53	5160	5200	4990	6550	3530	5040	5112.11	0.12	0	16019	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1567	40.80	4.12	12	2.30	125.00	1237.00	5620	20250114	-9.25	2670	20240226	91.01	5620	-9.25	20250114	4100	24.39	20250106	5620	-9.25	20250114	2670	91.01	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
33	20250121	091149	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5000	-40	5	-0.79	958205320	188178	4.40	5160	5160	4995	6550	3530	5040	5093.02	0.12	0	-14070	5553	5296	5143	4886	4733	5220	4810	31	1510	100	3320	10	1	30726747	1536	40.00	4.04	12	0.61	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2670	87.27	20240226	4.31	N	333430	100	30 억		37904	N	N	0	N	00	N
34	20250120	161135	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5040	60	2	1.20	21927725575	4208418	249.61	5150	5400	4990	6470	3490	4980	5210.57	0.31	0	-53650	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1549	40.32	4.07	12	13.70	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2670	88.76	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
35	20250120	151148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5030	50	2	1.00	21203211915	4065630	241.14	5150	5400	4990	6470	3490	4980	5215.23	0.31	0	-72237	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1546	40.24	4.07	12	13.23	125.00	1237.00	5620	20250114	-10.50	2670	20240226	88.39	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2670	88.39	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
36	20250120	141145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5040	60	2	1.20	20348805390	3895397	231.04	5150	5400	5020	6470	3490	4980	5223.81	0.31	0	-80875	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1549	40.32	4.07	12	12.68	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2670	88.76	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
37	20250120	131145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5100	120	2	2.41	19665278070	3760084	223.01	5150	5400	5060	6470	3490	4980	5230.01	0.31	0	-79032	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1567	40.80	4.12	12	12.24	125.00	1237.00	5620	20250114	-9.25	2670	20240226	91.01	5620	-9.25	20250114	4100	24.39	20250106	5620	-9.25	20250114	2670	91.01	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
38	20250120	121146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5120	140	2	2.81	19254121490	3679646	218.24	5150	5400	5060	6470	3490	4980	5232.60	0.31	0	-82038	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1573	40.96	4.14	12	11.98	125.00	1237.00	5620	20250114	-8.90	2670	20240226	91.76	5620	-8.90	20250114	4100	24.88	20250106	5620	-8.90	20250114	2670	91.76	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
39	20250120	111148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5140	160	2	3.21	18784502810	3587620	212.79	5150	5400	5060	6470	3490	4980	5235.92	0.31	0	-78175	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1579	41.12	4.16	12	11.68	125.00	1237.00	5620	20250114	-8.54	2670	20240226	92.51	5620	-8.54	20250114	4100	25.37	20250106	5620	-8.54	20250114	2670	92.51	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
40	20250120	101146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5150	170	2	3.41	17020850330	3242905	192.34	5150	5400	5100	6470	3490	4980	5248.64	0.31	0	-63088	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1582	41.20	4.16	12	10.55	125.00	1237.00	5620	20250114	-8.36	2670	20240226	92.88	5620	-8.36	20250114	4100	25.61	20250106	5620	-8.36	20250114	2670	92.88	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
41	20250120	091148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5200	220	2	4.42	11387514470	2156377	127.90	5150	5400	5150	6470	3490	4980	5280.86	0.31	0	-35463	5210	5095	4975	4860	4740	5035	4800	31	1490	100	3280	10	1	30726747	1598	41.60	4.20	12	7.02	125.00	1237.00	5620	20250114	-7.47	2670	20240226	94.76	5620	-7.47	20250114	4100	26.83	20250106	5620	-7.47	20250114	2670	94.76	20240226	4.24	N	333430	100	30 억		94633	N	N	0	N	00	N
42	20250117	161141	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4980	-80	5	-1.58	7312756330	1466988	79.32	5060	5090	4855	6570	3550	5060	4984.41	0.34	0	-9508	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	5	1	30726747	1530	39.84	4.03	12	4.77	125.00	1237.00	5620	20250114	-11.39	2670	20240226	86.52	5620	-11.39	20250114	4100	21.46	20250106	5620	-11.39	20250114	2670	86.52	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
43	20250117	151138	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5010	-50	5	-0.99	6939815060	1392397	75.29	5060	5090	4855	6570	3550	5060	4983.80	0.34	0	-3024	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	10	1	30726747	1539	40.08	4.05	12	4.53	125.00	1237.00	5620	20250114	-10.85	2670	20240226	87.64	5620	-10.85	20250114	4100	22.20	20250106	5620	-10.85	20250114	2670	87.64	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
44	20250117	141146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4890	-170	5	-3.36	6202025450	1243738	67.25	5060	5090	4855	6570	3550	5060	4986.30	0.34	0	-28881	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	5	1	30726747	1503	39.12	3.95	12	4.05	125.00	1237.00	5620	20250114	-12.99	2670	20240226	83.15	5620	-12.99	20250114	4100	19.27	20250106	5620	-12.99	20250114	2670	83.15	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
45	20250117	131145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4950	-110	5	-2.17	5231247720	1046106	56.57	5060	5090	4855	6570	3550	5060	5000.39	0.34	0	-6385	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	5	1	30726747	1521	39.60	4.00	12	3.40	125.00	1237.00	5620	20250114	-11.92	2670	20240226	85.39	5620	-11.92	20250114	4100	20.73	20250106	5620	-11.92	20250114	2670	85.39	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
46	20250117	121147	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5000	-60	5	-1.19	4561048610	911228	49.27	5060	5090	4855	6570	3550	5060	5005.08	0.34	0	-9141	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	10	1	30726747	1536	40.00	4.04	12	2.97	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2670	87.27	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
47	20250117	111147	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5090	30	2	0.59	3804384630	760688	41.13	5060	5090	4855	6570	3550	5060	5000.84	0.34	0	8105	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	10	1	30726747	1564	40.72	4.11	12	2.48	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2670	90.64	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
48	20250117	101146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5050	-10	5	-0.20	3006609730	602922	32.60	5060	5080	4855	6570	3550	5060	4986.10	0.34	0	3364	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	10	1	30726747	1552	40.40	4.08	12	1.96	125.00	1237.00	5620	20250114	-10.14	2670	20240226	89.14	5620	-10.14	20250114	4100	23.17	20250106	5620	-10.14	20250114	2670	89.14	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
49	20250117	091146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4935	-125	5	-2.47	1198812320	241990	13.09	5060	5070	4855	6570	3550	5060	4951.68	0.34	0	-11264	5290	5175	5085	4970	4880	5232	5027	31	1510	100	3330	5	1	30726747	1516	39.48	3.99	12	0.79	125.00	1237.00	5620	20250114	-12.19	2670	20240226	84.83	5620	-12.19	20250114	4100	20.37	20250106	5620	-12.19	20250114	2670	84.83	20240226	4.07	N	333430	100	30 억		103780	N	N	0	N	00	N
50	20250116	161138	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	-40	5	-0.78	9050220835	1785277	27.77	5050	5200	4995	6630	3570	5100	5069.32	0.20	0	44738	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1555	40.48	4.09	12	5.81	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
51	20250116	151042	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	-40	5	-0.78	8237271935	1624842	25.27	5050	5200	4995	6630	3570	5100	5069.54	0.20	0	13082	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1555	40.48	4.09	12	5.29	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
52	20250116	141142	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	-40	5	-0.78	6946427195	1368280	21.28	5050	5200	4995	6630	3570	5100	5076.72	0.20	0	-36692	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1555	40.48	4.09	12	4.45	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
53	20250116	131142	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5070	-30	5	-0.59	6529025535	1286115	20.00	5050	5200	4995	6630	3570	5100	5076.50	0.20	0	-34942	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1558	40.56	4.10	12	4.19	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2670	89.89	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
54	20250116	121142	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5080	-20	5	-0.39	6104152315	1202138	18.70	5050	5200	4995	6630	3570	5100	5077.70	0.20	0	-39437	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1561	40.64	4.11	12	3.91	125.00	1237.00	5620	20250114	-9.61	2670	20240226	90.26	5620	-9.61	20250114	4100	23.90	20250106	5620	-9.61	20250114	2670	90.26	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
55	20250116	111142	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	-40	5	-0.78	5653742065	1112977	17.31	5050	5200	4995	6630	3570	5100	5079.79	0.20	0	-41343	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1555	40.48	4.09	12	3.62	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
56	20250116	101144	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5040	-60	5	-1.18	3070259285	606736	9.44	5050	5150	4995	6630	3570	5100	5060.12	0.20	0	-22053	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1549	40.32	4.07	12	1.97	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2670	88.76	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
57	20250116	091146	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5060	-40	5	-0.78	1100439145	217925	3.39	5050	5120	4995	6630	3570	5100	5049.04	0.20	0	9729	5426	5262	5116	4952	4806	5345	5035	31	1530	100	3360	10	1	30726747	1555	40.48	4.09	12	0.71	125.00	1237.00	5620	20250114	-9.96	2670	20240226	89.51	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2670	89.51	20240226	4.49	N	333430	100	30 억		59919	N	N	0	N	00	N
58	20250115	161139	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5100	130	2	2.62	32504998520	6322170	30.28	4980	5280	4970	6460	3480	4970	5141.55	0.36	0	-54776	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1567	40.80	4.12	12	20.58	125.00	1237.00	5620	20250114	-9.25	2670	20240226	91.01	5620	-9.25	20250114	4100	24.39	20250106	5620	-9.25	20250114	2670	91.01	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
59	20250115	151140	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5070	100	2	2.01	31684023550	6160645	29.50	4980	5280	4970	6460	3480	4970	5143.07	0.36	0	-55804	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1558	40.56	4.10	12	20.05	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2670	89.89	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
60	20250115	141134	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5090	120	2	2.41	29671297420	5762357	27.60	4980	5280	4970	6460	3480	4970	5149.27	0.36	0	-41331	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1564	40.72	4.11	12	18.75	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2670	90.64	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
61	20250115	131143	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5080	110	2	2.21	22086258790	4297072	20.58	4980	5280	4970	6460	3480	4970	5139.97	0.36	0	-49086	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1561	40.64	4.11	12	13.98	125.00	1237.00	5620	20250114	-9.61	2670	20240226	90.26	5620	-9.61	20250114	4100	23.90	20250106	5620	-9.61	20250114	2670	90.26	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
62	20250115	121126	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5120	150	2	3.02	20839454170	4053143	19.41	4980	5280	4970	6460	3480	4970	5141.70	0.36	0	6129	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1573	40.96	4.14	12	13.19	125.00	1237.00	5620	20250114	-8.90	2670	20240226	91.76	5620	-8.90	20250114	4100	24.88	20250106	5620	-8.90	20250114	2670	91.76	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
63	20250115	111138	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5150	180	2	3.62	17723367810	3451976	16.53	4980	5280	4970	6460	3480	4970	5134.43	0.36	0	-29859	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1582	41.20	4.16	12	11.23	125.00	1237.00	5620	20250114	-8.36	2670	20240226	92.88	5620	-8.36	20250114	4100	25.61	20250106	5620	-8.36	20250114	2670	92.88	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
64	20250115	101139	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5070	100	2	2.01	9706178470	1901756	9.11	4980	5190	4970	6460	3480	4970	5104.04	0.36	0	848	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1558	40.56	4.10	12	6.19	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2670	89.89	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
65	20250115	091144	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5110	140	2	2.82	3050912460	603729	2.89	4980	5120	4970	6460	3480	4970	5053.92	0.36	0	24320	5916	5442	5146	4672	4376	5680	4910	31	1490	100	3280	10	1	30726747	1570	40.88	4.13	12	1.96	125.00	1237.00	5620	20250114	-9.07	2670	20240226	91.39	5620	-9.07	20250114	4100	24.63	20250106	5620	-9.07	20250114	2670	91.39	20240226	4.32	N	333430	100	30 억		111307	N	N	0	N	00	N
66	20250114	161120	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	4970	140	2	2.90	110447621230	20675887	1456.14	4850	5620	4850	6270	3385	4830	5342.29	0.17	0	64138	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	5	1	30726747	1527	39.76	4.02	12	67.29	125.00	1237.00	5620	20250114	-11.57	2670	20240226	86.14	5620	-11.57	20250114	4100	21.22	20250106	5620	-11.57	20250114	2670	86.14	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
67	20250114	151137	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	4985	155	2	3.21	109519849255	20489320	1443.00	4850	5620	4850	6270	3385	4830	5345.47	0.17	0	35968	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	5	1	30726747	1532	39.88	4.03	12	66.68	125.00	1237.00	5620	20250114	-11.30	2670	20240226	86.70	5620	-11.30	20250114	4100	21.59	20250106	5620	-11.30	20250114	2670	86.70	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
68	20250114	141133	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5000	170	2	3.52	107501868875	20085346	1414.55	4850	5620	4850	6270	3385	4830	5352.51	0.17	0	-1923	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1536	40.00	4.04	12	65.37	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2670	87.27	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
69	20250114	131133	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5020	190	2	3.93	104994634300	19583258	1379.19	4850	5620	4850	6270	3385	4830	5361.72	0.17	0	-48967	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1542	40.16	4.06	12	63.73	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2670	88.01	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
70	20250114	121128	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5070	240	2	4.97	103501304040	19287724	1358.38	4850	5620	4850	6270	3385	4830	5366.45	0.17	0	-44283	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1558	40.56	4.10	12	62.77	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2670	89.89	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
71	20250114	111127	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5020	190	2	3.93	100125675490	18620920	1311.42	4850	5620	4850	6270	3385	4830	5377.34	0.17	0	-18179	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1542	40.16	4.06	12	60.60	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2670	88.01	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
72	20250114	101127	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5260	430	2	8.90	87996962670	16280749	1146.60	4850	5620	4850	6270	3385	4830	5405.32	0.17	0	11254	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1616	42.08	4.25	12	52.99	125.00	1237.00	5620	20250114	-6.41	2670	20240226	97.00	5620	-6.41	20250114	4100	28.29	20250106	5620	-6.41	20250114	2670	97.00	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
73	20250114	091132	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N		N	5350	520	2	10.77	25526307100	4841345	340.96	4850	5470	4850	6270	3385	4830	5273.47	0.17	0	78950	4963	4896	4788	4721	4613	4930	4755	31	1440	100	3180	10	1	30726747	1644	42.80	4.32	12	15.76	125.00	1237.00	5470	20250114	-2.19	2670	20240226	100.37	5470	-2.19	20250114	4100	30.49	20250106	5470	-2.19	20250114	2670	100.37	20240226	4.07	N	333430	100	30 억		51244	N	N	0	N	00	N
74	20250113	161115	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4830	60	2	1.26	6588932440	1384398	20.34	4785	4855	4680	6200	3340	4770	4758.60	0.22	0	-21013	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1484	38.64	3.90	12	4.51	125.00	1237.00	5240	20241220	-7.82	2670	20240226	80.90	5100	-5.29	20250108	4100	17.80	20250106	5240	-7.82	20241220	2670	80.90	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
75	20250113	151122	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4810	40	2	0.84	5809425865	1222507	17.96	4785	4855	4680	6200	3340	4770	4752.00	0.22	0	-41850	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1478	38.48	3.89	12	3.98	125.00	1237.00	5240	20241220	-8.21	2670	20240226	80.15	5100	-5.69	20250108	4100	17.32	20250106	5240	-8.21	20241220	2670	80.15	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
76	20250113	141057	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4775	5	2	0.10	5011674325	1055159	15.50	4785	4855	4680	6200	3340	4770	4749.61	0.22	0	-31921	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1467	38.20	3.86	12	3.43	125.00	1237.00	5240	20241220	-8.87	2670	20240226	78.84	5100	-6.37	20250108	4100	16.46	20250106	5240	-8.87	20241220	2670	78.84	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
77	20250113	131104	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4735	-35	5	-0.73	4584815860	965516	14.18	4785	4855	4680	6200	3340	4770	4748.48	0.22	0	-31665	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1455	37.88	3.83	12	3.14	125.00	1237.00	5240	20241220	-9.64	2670	20240226	77.34	5100	-7.16	20250108	4100	15.49	20250106	5240	-9.64	20241220	2670	77.34	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
78	20250113	121109	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4785	15	2	0.31	4057861660	854377	12.55	4785	4855	4680	6200	3340	4770	4749.41	0.22	0	-2659	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1470	38.28	3.87	12	2.78	125.00	1237.00	5240	20241220	-8.68	2670	20240226	79.21	5100	-6.18	20250108	4100	16.71	20250106	5240	-8.68	20241220	2670	79.21	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
79	20250113	111106	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4740	-30	5	-0.63	3274477475	690467	10.14	4785	4855	4680	6200	3340	4770	4742.26	0.22	0	15840	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1456	37.92	3.83	12	2.25	125.00	1237.00	5240	20241220	-9.54	2670	20240226	77.53	5100	-7.06	20250108	4100	15.61	20250106	5240	-9.54	20241220	2670	77.53	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
80	20250113	101105	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4690	-80	5	-1.68	2710808995	571080	8.39	4785	4855	4680	6200	3340	4770	4746.66	0.22	0	14035	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1441	37.52	3.79	12	1.86	125.00	1237.00	5240	20241220	-10.50	2670	20240226	75.66	5100	-8.04	20250108	4100	14.39	20250106	5240	-10.50	20241220	2670	75.66	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
81	20250113	091113	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4760	-10	5	-0.21	1366825775	286541	4.21	4785	4855	4715	6200	3340	4770	4770.09	0.22	0	26982	5140	4955	4835	4650	4530	4895	4590	31	1430	100	3140	5	1	30726747	1463	38.08	3.85	12	0.93	125.00	1237.00	5240	20241220	-9.16	2670	20240226	78.28	5100	-6.67	20250108	4100	16.10	20250106	5240	-9.16	20241220	2670	78.28	20240226	4.47	N	333430	100	30 억		68634	N	N	0	N	00	N
82	20250110	161046	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4770	-20	5	-0.42	32409873045	6630038	211.04	4785	5020	4715	6220	3355	4790	4888.68	0.65	0	-128929	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1466	38.16	3.86	12	21.58	125.00	1237.00	5240	20241220	-8.97	2670	20240226	78.65	5100	-6.47	20250108	4100	16.34	20250106	5240	-8.97	20241220	2670	78.65	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
83	20250110	151054	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4820	30	2	0.63	31162455170	6370406	202.77	4785	5020	4715	6220	3355	4790	4891.78	0.65	0	-148106	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1481	38.56	3.90	12	20.73	125.00	1237.00	5240	20241220	-8.02	2670	20240226	80.52	5100	-5.49	20250108	4100	17.56	20250106	5240	-8.02	20241220	2670	80.52	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
84	20250110	141100	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4830	40	2	0.84	29371167090	6001328	191.03	4785	5020	4715	6220	3355	4790	4894.15	0.65	0	-139333	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1484	38.64	3.90	12	19.53	125.00	1237.00	5240	20241220	-7.82	2670	20240226	80.90	5100	-5.29	20250108	4100	17.80	20250106	5240	-7.82	20241220	2670	80.90	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
85	20250110	131100	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4915	125	2	2.61	26229539565	5356570	170.50	4785	5020	4715	6220	3355	4790	4896.74	0.65	0	-185218	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1510	39.32	3.97	12	17.43	125.00	1237.00	5240	20241220	-6.20	2670	20240226	84.08	5100	-3.63	20250108	4100	19.88	20250106	5240	-6.20	20241220	2670	84.08	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
86	20250110	121102	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4885	95	2	1.98	20410387085	4176909	132.95	4785	5020	4715	6220	3355	4790	4886.53	0.65	0	-160582	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1501	39.08	3.95	12	13.59	125.00	1237.00	5240	20241220	-6.77	2670	20240226	82.96	5100	-4.22	20250108	4100	19.15	20250106	5240	-6.77	20241220	2670	82.96	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
87	20250110	111100	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4825	35	2	0.73	9485206705	1966909	62.61	4785	4940	4715	6220	3355	4790	4822.42	0.65	0	-164101	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1483	38.60	3.90	12	6.40	125.00	1237.00	5240	20241220	-7.92	2670	20240226	80.71	5100	-5.39	20250108	4100	17.68	20250106	5240	-7.92	20241220	2670	80.71	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
88	20250110	101056	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4810	20	2	0.42	8285024670	1716551	54.64	4785	4940	4715	6220	3355	4790	4826.59	0.65	0	-188240	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1478	38.48	3.89	12	5.59	125.00	1237.00	5240	20241220	-8.21	2670	20240226	80.15	5100	-5.69	20250108	4100	17.32	20250106	5240	-8.21	20241220	2670	80.15	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
89	20250110	091102	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4795	5	2	0.10	1559743580	325819	10.37	4785	4870	4715	6220	3355	4790	4787.13	0.65	0	-90149	4963	4876	4728	4641	4493	4920	4685	31	1430	100	3160	5	1	30726747	1473	38.36	3.88	12	1.06	125.00	1237.00	5240	20241220	-8.49	2670	20240226	79.59	5100	-5.98	20250108	4100	16.95	20250106	5240	-8.49	20241220	2670	79.59	20240226	4.61	N	333430	100	30 억		201260	N	N	0	N	00	N
90	20250109	161050	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4790	-120	5	-2.44	14603052935	3093342	24.89	4780	4815	4580	6380	3440	4910	4720.23	0.24	0	127355	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1472	38.32	3.87	12	10.07	125.00	1237.00	5240	20241220	-8.59	2670	20240226	79.40	5100	-6.08	20250108	4100	16.83	20250106	5240	-8.59	20241220	2670	79.40	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
91	20250109	151046	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4785	-125	5	-2.55	13816210070	2929148	23.57	4780	4815	4580	6380	3440	4910	4716.62	0.24	0	142072	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1470	38.28	3.87	12	9.53	125.00	1237.00	5240	20241220	-8.68	2670	20240226	79.21	5100	-6.18	20250108	4100	16.71	20250106	5240	-8.68	20241220	2670	79.21	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
92	20250109	141054	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4750	-160	5	-3.26	12569344285	2666595	21.46	4780	4815	4580	6380	3440	4910	4713.42	0.24	0	93559	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1460	38.00	3.84	12	8.68	125.00	1237.00	5240	20241220	-9.35	2670	20240226	77.90	5100	-6.86	20250108	4100	15.85	20250106	5240	-9.35	20241220	2670	77.90	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
93	20250109	131053	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4745	-165	5	-3.36	10491518460	2231218	17.95	4780	4805	4580	6380	3440	4910	4701.89	0.24	0	142560	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1458	37.96	3.84	12	7.26	125.00	1237.00	5240	20241220	-9.45	2670	20240226	77.72	5100	-6.96	20250108	4100	15.73	20250106	5240	-9.45	20241220	2670	77.72	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
94	20250109	121053	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4715	-195	5	-3.97	10017032230	2130941	17.15	4780	4805	4580	6380	3440	4910	4700.48	0.24	0	148061	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1449	37.72	3.81	12	6.94	125.00	1237.00	5240	20241220	-10.02	2670	20240226	76.59	5100	-7.55	20250108	4100	15.00	20250106	5240	-10.02	20241220	2670	76.59	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
95	20250109	111057	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4740	-170	5	-3.46	9352132835	1990489	16.02	4780	4805	4580	6380	3440	4910	4698.11	0.24	0	146563	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1456	37.92	3.83	12	6.48	125.00	1237.00	5240	20241220	-9.54	2670	20240226	77.53	5100	-7.06	20250108	4100	15.61	20250106	5240	-9.54	20241220	2670	77.53	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
96	20250109	101055	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4690	-220	5	-4.48	7704221290	1642093	13.21	4780	4805	4580	6380	3440	4910	4691.33	0.24	0	160692	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1441	37.52	3.79	12	5.34	125.00	1237.00	5240	20241220	-10.50	2670	20240226	75.66	5100	-8.04	20250108	4100	14.39	20250106	5240	-10.50	20241220	2670	75.66	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
97	20250109	091059	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4745	-165	5	-3.36	2766126850	582033	4.68	4780	4805	4700	6380	3440	4910	4751.76	0.24	0	46044	5360	5135	4875	4650	4390	5247	4762	31	1470	100	3240	5	1	30726747	1458	37.96	3.84	12	1.89	125.00	1237.00	5240	20241220	-9.45	2670	20240226	77.72	5100	-6.96	20250108	4100	15.73	20250106	5240	-9.45	20241220	2670	77.72	20240226	4.08	N	333430	100	30 억		74480	N	N	0	N	00	N
98	20250108	161044	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4910	225	2	4.80	59122380510	12154827	73.65	4760	5100	4615	6090	3280	4685	4864.04	0.48	0	-76678	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1509	39.28	3.97	12	39.56	125.00	1237.00	5240	20241220	-6.30	2670	20240226	83.90	5100	-3.73	20250108	4100	19.76	20250106	5240	-6.30	20241220	2670	83.90	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
99	20250108	151048	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5000	315	2	6.72	54915071135	11305161	68.50	4760	5100	4615	6090	3280	4685	4857.54	0.48	0	-105144	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	10	1	30726747	1536	40.00	4.04	12	36.79	125.00	1237.00	5240	20241220	-4.58	2670	20240226	87.27	5100	-1.96	20250108	4100	21.95	20250106	5240	-4.58	20241220	2670	87.27	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
100	20250108	141052	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4785	100	2	2.13	31404830010	6558547	39.74	4760	4935	4615	6090	3280	4685	4788.40	0.48	0	-95683	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1470	38.28	3.87	12	21.34	125.00	1237.00	5240	20241220	-8.68	2670	20240226	79.21	4935	-3.04	20250108	4100	16.71	20250106	5240	-8.68	20241220	2670	79.21	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
101	20250108	131049	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4810	125	2	2.67	30450703920	6358683	38.53	4760	4935	4615	6090	3280	4685	4788.86	0.48	0	-90938	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1478	38.48	3.89	12	20.69	125.00	1237.00	5240	20241220	-8.21	2670	20240226	80.15	4935	-2.53	20250108	4100	17.32	20250106	5240	-8.21	20241220	2670	80.15	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
102	20250108	121046	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4735	50	2	1.07	29284253615	6114597	37.05	4760	4935	4615	6090	3280	4685	4789.26	0.48	0	-103200	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1455	37.88	3.83	12	19.90	125.00	1237.00	5240	20241220	-9.64	2670	20240226	77.34	4935	-4.05	20250108	4100	15.49	20250106	5240	-9.64	20241220	2670	77.34	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
103	20250108	111048	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4770	85	2	1.81	26752880005	5586503	33.85	4760	4935	4615	6090	3280	4685	4788.87	0.48	0	-126500	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1466	38.16	3.86	12	18.18	125.00	1237.00	5240	20241220	-8.97	2670	20240226	78.65	4935	-3.34	20250108	4100	16.34	20250106	5240	-8.97	20241220	2670	78.65	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
104	20250108	101048	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4820	135	2	2.88	16894042135	3549389	21.51	4760	4870	4615	6090	3280	4685	4759.73	0.48	0	-50142	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1481	38.56	3.90	12	11.55	125.00	1237.00	5240	20241220	-8.02	2670	20240226	80.52	4925	-2.13	20250107	4100	17.56	20250106	5240	-8.02	20241220	2670	80.52	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
105	20250108	091048	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4680	-5	5	-0.11	4544652380	963553	5.84	4760	4760	4655	6090	3280	4685	4716.60	0.48	0	-71877	5255	4970	4640	4355	4025	5112	4497	31	1405	100	3090	5	1	30726747	1438	37.44	3.78	12	3.14	125.00	1237.00	5240	20241220	-10.69	2670	20240226	75.28	4925	-4.97	20250107	4100	14.15	20250106	5240	-10.69	20241220	2670	75.28	20240226	4.12	N	333430	100	30 억		147219	N	N	0	N	00	N
106	20250107	161038	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4685	375	2	8.70	76099933915	16259296	1859.76	4420	4925	4310	5600	3020	4310	4680.42	0.93	0	-138016	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1440	37.48	3.79	12	52.92	125.00	1237.00	5240	20241220	-10.59	2625	20231227	78.48	4925	-4.87	20250107	4100	14.27	20250106	5240	-10.59	20241220	2670	75.47	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
107	20250107	151042	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4695	385	2	8.93	74545193175	15926998	1821.75	4420	4925	4310	5600	3020	4310	4680.43	0.93	0	-143868	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1443	37.56	3.80	12	51.83	125.00	1237.00	5240	20241220	-10.40	2625	20231227	78.86	4925	-4.67	20250107	4100	14.51	20250106	5240	-10.40	20241220	2670	75.84	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
108	20250107	141040	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4580	270	2	6.26	64222220765	13724629	1569.84	4420	4925	4310	5600	3020	4310	4679.35	0.93	0	-192225	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1407	36.64	3.70	12	44.67	125.00	1237.00	5240	20241220	-12.60	2625	20231227	74.48	4925	-7.01	20250107	4100	11.71	20250106	5240	-12.60	20241220	2670	71.54	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
109	20250107	131039	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4535	225	2	5.22	61339220920	13098368	1498.21	4420	4925	4310	5600	3020	4310	4682.97	0.93	0	-204069	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1393	36.28	3.67	12	42.63	125.00	1237.00	5240	20241220	-13.45	2625	20231227	72.76	4925	-7.92	20250107	4100	10.61	20250106	5240	-13.45	20241220	2670	69.85	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
110	20250107	121041	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4575	265	2	6.15	60332997905	12876381	1472.82	4420	4925	4310	5600	3020	4310	4685.56	0.93	0	-254833	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1406	36.60	3.70	12	41.91	125.00	1237.00	5240	20241220	-12.69	2625	20231227	74.29	4925	-7.11	20250107	4100	11.59	20250106	5240	-12.69	20241220	2670	71.35	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
111	20250107	111035	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4530	220	2	5.10	58760499595	12532133	1433.44	4420	4925	4310	5600	3020	4310	4688.79	0.93	0	-283536	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1392	36.24	3.66	12	40.79	125.00	1237.00	5240	20241220	-13.55	2625	20231227	72.57	4925	-8.02	20250107	4100	10.49	20250106	5240	-13.55	20241220	2670	69.66	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
112	20250107	101041	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4665	355	2	8.24	49287661200	10484264	1199.21	4420	4925	4310	5600	3020	4310	4701.11	0.93	0	-234295	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1433	37.32	3.77	12	34.12	125.00	1237.00	5240	20241220	-10.97	2625	20231227	77.71	4925	-5.28	20250107	4100	13.78	20250106	5240	-10.97	20241220	2670	74.72	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
113	20250107	091044	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4385	75	2	1.74	891821160	203829	23.31	4420	4430	4310	5600	3020	4310	4375.39	0.93	0	-53472	4476	4392	4246	4162	4016	4320	4090	31	1290	100	2840	5	1	30726747	1347	35.08	3.54	12	0.66	125.00	1237.00	5240	20241220	-16.32	2625	20231227	67.05	4490	-2.34	20250103	4100	6.95	20250106	5240	-16.32	20241220	2670	64.23	20240226	4.13	N	333430	100	30 억		286896	N	N	0	N	00	N
114	20250106	161027	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4310	-10	5	-0.23	3640259755	860754	78.32	4330	4330	4100	5610	3025	4320	4228.95	1.01	0	-21427	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1324	34.48	3.48	12	2.80	125.00	1237.00	5240	20241220	-17.75	2625	20231227	64.19	4490	-4.01	20250103	4100	5.12	20250106	5240	-17.75	20241220	2670	61.42	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
115	20250106	151027	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4290	-30	5	-0.69	3340415925	791052	71.98	4330	4330	4100	5610	3025	4320	4222.62	1.01	0	-22185	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1318	34.32	3.47	12	2.57	125.00	1237.00	5240	20241220	-18.13	2625	20231227	63.43	4490	-4.45	20250103	4100	4.63	20250106	5240	-18.13	20241220	2670	60.67	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
116	20250106	141028	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	-45	5	-1.04	2931272475	695493	63.29	4330	4330	4100	5610	3025	4320	4214.51	1.01	0	-21202	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1314	34.20	3.46	12	2.26	125.00	1237.00	5240	20241220	-18.42	2625	20231227	62.86	4490	-4.79	20250103	4100	4.27	20250106	5240	-18.42	20241220	2670	60.11	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
117	20250106	131016	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-65	5	-1.50	2604206925	618576	56.29	4330	4330	4100	5610	3025	4320	4209.81	1.01	0	-22981	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1307	34.04	3.44	12	2.01	125.00	1237.00	5240	20241220	-18.80	2625	20231227	62.10	4490	-5.23	20250103	4100	3.78	20250106	5240	-18.80	20241220	2670	59.36	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
118	20250106	121024	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4250	-70	5	-1.62	2393273205	568908	51.77	4330	4330	4100	5610	3025	4320	4206.57	1.01	0	-28532	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1306	34.00	3.44	12	1.85	125.00	1237.00	5240	20241220	-18.89	2625	20231227	61.90	4490	-5.35	20250103	4100	3.66	20250106	5240	-18.89	20241220	2670	59.18	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
119	20250106	111021	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-65	5	-1.50	2146290480	510796	46.48	4330	4330	4100	5610	3025	4320	4201.61	1.01	0	-26039	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1307	34.04	3.44	12	1.66	125.00	1237.00	5240	20241220	-18.80	2625	20231227	62.10	4490	-5.23	20250103	4100	3.78	20250106	5240	-18.80	20241220	2670	59.36	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
120	20250106	101018	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4185	-135	5	-3.12	1673934625	398739	36.28	4330	4330	4100	5610	3025	4320	4197.75	1.01	0	-46362	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1286	33.48	3.38	12	1.30	125.00	1237.00	5240	20241220	-20.13	2625	20231227	59.43	4490	-6.79	20250103	4100	2.07	20250106	5240	-20.13	20241220	2670	56.74	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
121	20250106	091018	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4170	-150	5	-3.47	738306335	175272	15.95	4330	4330	4100	5610	3025	4320	4211.69	1.01	0	-32204	4550	4435	4375	4260	4200	4405	4230	31	1290	100	2850	5	1	30726747	1281	33.36	3.37	12	0.57	125.00	1237.00	5240	20241220	-20.42	2625	20231227	58.86	4490	-7.13	20250103	4100	1.71	20250106	5240	-20.42	20241220	2670	56.18	20240226	3.89	N	333430	100	30 억		308884	N	N	0	N	00	N
122	20250103	161014	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	-95	5	-2.15	4727957005	1080538	74.19	4445	4490	4315	5730	3095	4415	4375.75	1.12	0	-34524	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1327	34.56	3.49	12	3.52	125.00	1237.00	5240	20241220	-17.56	2625	20231227	64.57	4490	-3.79	20250103	4220	2.37	20250102	5240	-17.56	20241220	2670	61.80	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
123	20250103	151017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4340	-75	5	-1.70	4198810030	958211	65.79	4445	4490	4315	5730	3095	4415	4381.91	1.12	0	-58533	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1334	34.72	3.51	12	3.12	125.00	1237.00	5240	20241220	-17.18	2625	20231227	65.33	4490	-3.34	20250103	4220	2.84	20250102	5240	-17.18	20241220	2670	62.55	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
124	20250103	141017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4345	-70	5	-1.59	3635882430	828386	56.87	4445	4490	4320	5730	3095	4415	4389.10	1.12	0	-92658	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1335	34.76	3.51	12	2.70	125.00	1237.00	5240	20241220	-17.08	2625	20231227	65.52	4490	-3.23	20250103	4220	2.96	20250102	5240	-17.08	20241220	2670	62.73	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
125	20250103	131017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4355	-60	5	-1.36	3269155815	743996	51.08	4445	4490	4320	5730	3095	4415	4394.04	1.12	0	-67190	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1338	34.84	3.52	12	2.42	125.00	1237.00	5240	20241220	-16.89	2625	20231227	65.90	4490	-3.01	20250103	4220	3.20	20250102	5240	-16.89	20241220	2670	63.11	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
126	20250103	121016	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4355	-60	5	-1.36	3110678260	707641	48.58	4445	4490	4320	5730	3095	4415	4395.83	1.12	0	-67928	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1338	34.84	3.52	12	2.30	125.00	1237.00	5240	20241220	-16.89	2625	20231227	65.90	4490	-3.01	20250103	4220	3.20	20250102	5240	-16.89	20241220	2670	63.11	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
127	20250103	111017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	-85	5	-1.93	2931179575	666194	45.74	4445	4490	4320	5730	3095	4415	4399.88	1.12	0	-72128	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1330	34.64	3.50	12	2.17	125.00	1237.00	5240	20241220	-17.37	2625	20231227	64.95	4490	-3.56	20250103	4220	2.61	20250102	5240	-17.37	20241220	2670	62.17	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
128	20250103	101014	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4390	-25	5	-0.57	2183915640	494542	33.95	4445	4490	4320	5730	3095	4415	4416.04	1.12	0	-52789	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1349	35.12	3.55	12	1.61	125.00	1237.00	5240	20241220	-16.22	2625	20231227	67.24	4490	-2.23	20250103	4220	4.03	20250102	5240	-16.22	20241220	2670	64.42	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
129	20250103	091017	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4465	50	2	1.13	702879075	158070	10.85	4445	4490	4400	5730	3095	4415	4446.72	1.12	0	-44674	4618	4516	4368	4266	4118	4567	4317	31	1315	100	2910	5	1	30726747	1372	35.72	3.61	12	0.51	125.00	1237.00	5240	20241220	-14.79	2625	20231227	70.10	4490	-0.56	20250103	4220	5.81	20250102	5240	-14.79	20241220	2670	67.23	20240226	3.86	N	333430	100	30 억		342824	N	N	0	N	00	N
130	20250102	161005	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	135	2	3.15	6289079205	1432089	114.54	4280	4470	4220	5560	3000	4280	4392.73	1.02	0	29103	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1357	35.32	3.57	12	4.66	125.00	1237.00	5240	20241220	-15.74	2625	20231227	68.19	4470	-1.23	20250102	4220	4.62	20250102	5240	-15.74	20241220	2670	65.36	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
131	20250102	151006	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	135	2	3.15	5836125140	1329233	106.32	4280	4470	4220	5560	3000	4280	4391.95	1.02	0	28652	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1357	35.32	3.57	12	4.33	125.00	1237.00	5240	20241220	-15.74	2625	20231227	68.19	4470	-1.23	20250102	4220	4.62	20250102	5240	-15.74	20241220	2670	65.36	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
132	20250102	141003	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4430	150	2	3.50	5252304310	1197245	95.76	4280	4470	4220	5560	3000	4280	4388.45	1.02	0	29136	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1361	35.44	3.58	12	3.90	125.00	1237.00	5240	20241220	-15.46	2625	20231227	68.76	4470	-0.89	20250102	4220	4.98	20250102	5240	-15.46	20241220	2670	65.92	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
133	20250102	131008	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	135	2	3.15	4263532980	974634	77.96	4280	4460	4220	5560	3000	4280	4376.08	1.02	0	39509	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1357	35.32	3.57	12	3.17	125.00	1237.00	5240	20241220	-15.74	2625	20231227	68.19	4460	-1.01	20250102	4220	4.62	20250102	5240	-15.74	20241220	2670	65.36	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
134	20250102	121004	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4405	125	2	2.92	3926846050	898209	71.84	4280	4460	4220	5560	3000	4280	4373.54	1.02	0	38066	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1354	35.24	3.56	12	2.92	125.00	1237.00	5240	20241220	-15.94	2625	20231227	67.81	4460	-1.23	20250102	4220	4.38	20250102	5240	-15.94	20241220	2670	64.98	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
135	20250102	110956	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4420	140	2	3.27	3171169990	726798	58.13	4280	4460	4220	5560	3000	4280	4365.09	1.02	0	30008	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1358	35.36	3.57	12	2.37	125.00	1237.00	5240	20241220	-15.65	2625	20231227	68.38	4460	-0.90	20250102	4220	4.74	20250102	5240	-15.65	20241220	2670	65.54	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
136	20250102	101003	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	-45	5	-1.05	601146015	141136	11.29	4280	4295	4220	5560	3000	4280	4256.68	1.02	0	-7735	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1301	33.88	3.42	12	0.46	125.00	1237.00	5240	20241220	-19.18	2625	20231227	61.33	4295	-1.40	20250102	4220	0.36	20250102	5240	-19.18	20241220	2670	58.61	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N
137	20250102	090952	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	5560	3000	4280	0.00	1.02	0	0	4506	4392	4321	4207	4136	4357	4172	31	1280	100	2820	5	1	30726747	1315	34.24	3.46	12	0.00	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	0	0.00	0	0	0.00	0	5240	-18.32	20241220	2670	60.30	20240226	4.13	N	333430	100	30 억		314268	N	N	0	N	00	N