KissMeData/437730/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	161324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11150	250	2	2.29	72017491490	6332193	69.21	11000	11930	10680	14170	7630	10900	11373.59	0.34	0	39217	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3535	30.22	5.88	12	19.97	369.00	1897.00	23150	20240321	-51.84	5960	20241209	87.08	11930	-6.54	20250124	8630	29.20	20250109	69400	-83.93	20240321	5960	87.08	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
3	20250124	151323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11190	290	2	2.66	70828164610	6225630	68.04	11000	11930	10680	14170	7630	10900	11377.04	0.34	0	24763	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3548	30.33	5.90	12	19.63	369.00	1897.00	23150	20240321	-51.66	5960	20241209	87.75	11930	-6.20	20250124	8630	29.66	20250109	69400	-83.88	20240321	5960	87.75	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
4	20250124	141322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11300	400	2	3.67	66495729190	5839686	63.82	11000	11930	10680	14170	7630	10900	11387.06	0.34	0	-2828	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3583	30.62	5.96	12	18.42	369.00	1897.00	23150	20240321	-51.19	5960	20241209	89.60	11930	-5.28	20250124	8630	30.94	20250109	69400	-83.72	20240321	5960	89.60	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
5	20250124	131325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11250	350	2	3.21	29414721170	2649525	28.96	11000	11400	10680	14170	7630	10900	11102.06	0.34	0	-6414	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3567	30.49	5.93	12	8.36	369.00	1897.00	23150	20240321	-51.40	5960	20241209	88.76	11500	-2.17	20250123	8630	30.36	20250109	69400	-83.79	20240321	5960	88.76	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
6	20250124	121320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	170	2	1.56	23750302870	2141781	23.41	11000	11400	10680	14170	7630	10900	11089.24	0.34	0	-25473	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3510	30.00	5.84	12	6.75	369.00	1897.00	23150	20240321	-52.18	5960	20241209	85.74	11500	-3.74	20250123	8630	28.27	20250109	69400	-84.05	20240321	5960	85.74	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
7	20250124	111322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11190	290	2	2.66	20262043660	1827291	19.97	11000	11400	10680	14170	7630	10900	11088.80	0.34	0	-38259	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3548	30.33	5.90	12	5.76	369.00	1897.00	23150	20240321	-51.66	5960	20241209	87.75	11500	-2.70	20250123	8630	29.66	20250109	69400	-83.88	20240321	5960	87.75	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
8	20250124	101318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	170	2	1.56	9811454910	895839	9.79	11000	11240	10680	14170	7630	10900	10952.38	0.34	0	-43801	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3510	30.00	5.84	12	2.83	369.00	1897.00	23150	20240321	-52.18	5960	20241209	85.74	11500	-3.74	20250123	8630	28.27	20250109	69400	-84.05	20240321	5960	85.74	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
9	20250124	091328	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10920	20	2	0.18	4624195590	419945	4.59	11000	11240	10800	14170	7630	10900	11012.04	0.34	0	-30615	12120	11510	10890	10280	9660	11815	10585	159	3270	500	6750	10	1	31707567	3462	29.59	5.76	12	1.32	369.00	1897.00	23150	20240321	-52.83	5960	20241209	83.22	11500	-5.04	20250123	8630	26.54	20250109	69400	-84.27	20240321	5960	83.22	20241209	2.79	N	437730	500	158 억		107957	N	N	0	N	00	N
10	20250123	161317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10900	470	2	4.51	99805217910	9089579	156.62	10460	11500	10270	13550	7310	10430	10980.59	1.12	0	-245636	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3456	29.54	5.75	12	28.67	369.00	1897.00	23150	20240321	-52.92	5960	20241209	82.89	11500	-5.22	20250123	8630	26.30	20250109	69400	-84.29	20240321	5960	82.89	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
11	20250123	151315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10910	480	2	4.60	98319716480	8953386	154.28	10460	11500	10270	13550	7310	10430	10981.64	1.12	0	-246742	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3459	29.57	5.75	12	28.24	369.00	1897.00	23150	20240321	-52.87	5960	20241209	83.05	11500	-5.13	20250123	8630	26.42	20250109	69400	-84.28	20240321	5960	83.05	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
12	20250123	141309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11070	640	2	6.14	93456647140	8511528	146.66	10460	11500	10270	13550	7310	10430	10980.38	1.12	0	-283427	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3510	30.00	5.84	12	26.84	369.00	1897.00	23150	20240321	-52.18	5960	20241209	85.74	11500	-3.74	20250123	8630	28.27	20250109	69400	-84.05	20240321	5960	85.74	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
13	20250123	131314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11040	610	2	5.85	86681925780	7895449	136.05	10460	11500	10270	13550	7310	10430	10979.12	1.12	0	-283896	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3501	29.92	5.82	12	24.90	369.00	1897.00	23150	20240321	-52.31	5960	20241209	85.23	11500	-4.00	20250123	8630	27.93	20250109	69400	-84.09	20240321	5960	85.23	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
14	20250123	121316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10650	220	2	2.11	40472361180	3753846	64.68	10460	11250	10270	13550	7310	10430	10782.11	1.12	0	-259652	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3377	28.86	5.61	12	11.84	369.00	1897.00	23150	20240321	-54.00	5960	20241209	78.69	11250	0.00	20250110	8630	23.41	20250109	69400	-84.65	20240321	5960	78.69	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
15	20250123	111305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10710	280	2	2.68	38271727920	3546999	61.12	10460	11250	10270	13550	7310	10430	10790.47	1.12	0	-259094	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3396	29.02	5.65	12	11.19	369.00	1897.00	23150	20240321	-53.74	5960	20241209	79.70	11250	0.00	20250110	8630	24.10	20250109	69400	-84.57	20240321	5960	79.70	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
16	20250123	101313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	90	2	0.86	34294151300	3171092	54.64	10460	11250	10270	13550	7310	10430	10815.31	1.12	0	-250961	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3336	28.51	5.55	12	10.00	369.00	1897.00	23150	20240321	-54.56	5960	20241209	76.51	11250	0.00	20250110	8630	21.90	20250109	69400	-84.84	20240321	5960	76.51	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
17	20250123	091316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10520	90	2	0.86	3109148380	297195	5.12	10460	10610	10270	13550	7310	10430	10462.26	1.12	0	-57493	11330	10880	10370	9920	9410	11105	10145	159	3120	500	6460	10	1	31707567	3336	28.51	5.55	12	0.94	369.00	1897.00	23150	20240321	-54.56	5960	20241209	76.51	11250	-6.49	20250110	8630	21.90	20250109	69400	-84.84	20240321	5960	76.51	20241209	2.71	N	437730	500	158 억		354287	N	N	0	N	00	N
18	20250122	161306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10430	720	2	7.42	59834877770	5718587	441.45	10180	10820	9860	12620	6800	9710	10463.33	0.50	0	197560	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3307	28.27	5.50	12	18.04	369.00	1897.00	23150	20240321	-54.95	5960	20241209	75.00	11250	-7.29	20250110	8630	20.86	20250109	69400	-84.97	20240321	5960	75.00	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
19	20250122	151308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10360	650	2	6.69	58045482630	5546418	428.16	10180	10820	9860	12620	6800	9710	10465.44	0.50	0	209735	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3285	28.08	5.46	12	17.49	369.00	1897.00	23150	20240321	-55.25	5960	20241209	73.83	11250	-7.91	20250110	8630	20.05	20250109	69400	-85.07	20240321	5960	73.83	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
20	20250122	141305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10670	960	2	9.89	35292049220	3400137	262.48	10180	10740	9860	12620	6800	9710	10379.65	0.50	0	59229	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3383	28.92	5.62	12	10.72	369.00	1897.00	23150	20240321	-53.91	5960	20241209	79.03	11250	-5.16	20250110	8630	23.64	20250109	69400	-84.63	20240321	5960	79.03	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
21	20250122	131307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10210	500	2	5.15	15735547730	1546492	119.38	10180	10640	9860	12620	6800	9710	10175.08	0.50	0	22295	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3237	27.67	5.38	12	4.88	369.00	1897.00	23150	20240321	-55.90	5960	20241209	71.31	11250	-9.24	20250110	8630	18.31	20250109	69400	-85.29	20240321	5960	71.31	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
22	20250122	121305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10060	350	2	3.60	14293756780	1404311	108.41	10180	10640	9860	12620	6800	9710	10178.58	0.50	0	-22353	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3190	27.26	5.30	12	4.43	369.00	1897.00	23150	20240321	-56.54	5960	20241209	68.79	11250	-10.58	20250110	8630	16.57	20250109	69400	-85.50	20240321	5960	68.79	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
23	20250122	111307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10010	300	2	3.09	13477621550	1323205	102.15	10180	10640	9860	12620	6800	9710	10185.69	0.50	0	-26769	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3174	27.13	5.28	12	4.17	369.00	1897.00	23150	20240321	-56.76	5960	20241209	67.95	11250	-11.02	20250110	8630	15.99	20250109	69400	-85.58	20240321	5960	67.95	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
24	20250122	101307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9920	210	2	2.16	12177001010	1193082	92.10	10180	10640	9860	12620	6800	9710	10206.46	0.50	0	-25831	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3145	26.88	5.23	12	3.76	369.00	1897.00	23150	20240321	-57.15	5960	20241209	66.44	11250	-11.82	20250110	8630	14.95	20250109	69400	-85.71	20240321	5960	66.44	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
25	20250122	091308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10080	370	2	3.81	8927707380	867153	66.94	10180	10640	10010	12620	6800	9710	10295.62	0.50	0	13703	10436	10072	9786	9422	9136	9930	9280	159	2910	500	6020	10	1	31707567	3196	27.32	5.31	12	2.73	369.00	1897.00	23150	20240321	-56.46	5960	20241209	69.13	11250	-10.40	20250110	8630	16.80	20250109	69400	-85.48	20240321	5960	69.13	20241209	2.63	N	437730	500	158 억		159490	N	N	0	N	00	N
26	20250121	161256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9710	10	2	0.10	12426667320	1262184	44.87	9880	10150	9500	12610	6790	9700	9845.53	0.71	0	-65326	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3079	26.31	5.12	12	3.98	369.00	1897.00	23150	20240321	-58.06	5960	20241209	62.92	11250	-13.69	20250110	8630	12.51	20250109	69400	-86.01	20240321	5960	62.92	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
27	20250121	151300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9740	40	2	0.41	12219548850	1240867	44.11	9880	10150	9500	12610	6790	9700	9847.59	0.71	0	-65141	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3088	26.40	5.13	12	3.91	369.00	1897.00	23150	20240321	-57.93	5960	20241209	63.42	11250	-13.42	20250110	8630	12.86	20250109	69400	-85.97	20240321	5960	63.42	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
28	20250121	141301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9720	20	2	0.21	11573128920	1174263	41.74	9880	10150	9500	12610	6790	9700	9855.65	0.71	0	-58850	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3082	26.34	5.12	12	3.70	369.00	1897.00	23150	20240321	-58.01	5960	20241209	63.09	11250	-13.60	20250110	8630	12.63	20250109	69400	-85.99	20240321	5960	63.09	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
29	20250121	131259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9730	30	2	0.31	10842921320	1098971	39.07	9880	10150	9500	12610	6790	9700	9866.43	0.71	0	-56947	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3085	26.37	5.13	12	3.47	369.00	1897.00	23150	20240321	-57.97	5960	20241209	63.26	11250	-13.51	20250110	8630	12.75	20250109	69400	-85.98	20240321	5960	63.26	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
30	20250121	121241	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9930	230	2	2.37	9676468350	980168	34.84	9880	10150	9500	12610	6790	9700	9872.25	0.71	0	-66936	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3149	26.91	5.23	12	3.09	369.00	1897.00	23150	20240321	-57.11	5960	20241209	66.61	11250	-11.73	20250110	8630	15.06	20250109	69400	-85.69	20240321	5960	66.61	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
31	20250121	111153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9630	-70	5	-0.72	3839549870	396322	14.09	9880	9890	9500	12610	6790	9700	9687.96	0.71	0	-3167	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3053	26.10	5.08	12	1.25	369.00	1897.00	23150	20240321	-58.40	5960	20241209	61.58	11250	-14.40	20250110	8630	11.59	20250109	69400	-86.12	20240321	5960	61.58	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
32	20250121	101144	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9550	-150	5	-1.55	2720530810	280112	9.96	9880	9890	9530	12610	6790	9700	9712.30	0.71	0	-24918	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3028	25.88	5.03	12	0.88	369.00	1897.00	23150	20240321	-58.75	5960	20241209	60.23	11250	-15.11	20250110	8630	10.66	20250109	69400	-86.24	20240321	5960	60.23	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
33	20250121	091300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9760	60	2	0.62	783125310	79923	2.84	9880	9890	9700	12610	6790	9700	9798.50	0.71	0	-27072	10973	10336	9973	9336	8973	10155	9155	159	2910	500	6010	10	1	31707567	3095	26.45	5.14	12	0.25	369.00	1897.00	23150	20240321	-57.84	5960	20241209	63.76	11250	-13.24	20250110	8630	13.09	20250109	69400	-85.94	20240321	5960	63.76	20241209	2.62	N	437730	500	158 억		224829	N	N	0	N	00	N
34	20250120	161246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9700	100	2	1.04	28320512330	2781901	374.18	9740	10610	9610	12480	6720	9600	10180.71	0.75	0	-21011	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3076	26.29	5.11	12	8.77	369.00	1897.00	23150	20240321	-58.10	5960	20241209	62.75	11250	-13.78	20250110	8630	12.40	20250109	69400	-86.02	20240321	5960	62.75	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
35	20250120	151259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9770	170	2	1.77	27444639290	2691807	362.06	9740	10610	9710	12480	6720	9600	10195.66	0.75	0	-36052	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3098	26.48	5.15	12	8.49	369.00	1897.00	23150	20240321	-57.80	5960	20241209	63.93	11250	-13.16	20250110	8630	13.21	20250109	69400	-85.92	20240321	5960	63.93	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
36	20250120	141257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9890	290	2	3.02	26222595130	2567390	345.33	9740	10610	9710	12480	6720	9600	10213.77	0.75	0	-37435	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3136	26.80	5.21	12	8.10	369.00	1897.00	23150	20240321	-57.28	5960	20241209	65.94	11250	-12.09	20250110	8630	14.60	20250109	69400	-85.75	20240321	5960	65.94	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
37	20250120	131256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10070	470	2	4.90	23867317690	2330628	313.48	9740	10610	9710	12480	6720	9600	10240.78	0.75	0	-12553	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3193	27.29	5.31	12	7.35	369.00	1897.00	23150	20240321	-56.50	5960	20241209	68.96	11250	-10.49	20250110	8630	16.69	20250109	69400	-85.49	20240321	5960	68.96	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
38	20250120	121300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10120	520	2	5.42	23423430040	2286639	307.56	9740	10610	9710	12480	6720	9600	10243.66	0.75	0	-15994	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3209	27.43	5.33	12	7.21	369.00	1897.00	23150	20240321	-56.29	5960	20241209	69.80	11250	-10.04	20250110	8630	17.27	20250109	69400	-85.42	20240321	5960	69.80	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
39	20250120	111259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10210	610	2	6.35	22201083630	2165887	291.32	9740	10610	9710	12480	6720	9600	10250.40	0.75	0	-14988	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3237	27.67	5.38	12	6.83	369.00	1897.00	23150	20240321	-55.90	5960	20241209	71.31	11250	-9.24	20250110	8630	18.31	20250109	69400	-85.29	20240321	5960	71.31	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
40	20250120	101258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10130	530	2	5.52	20151148830	1964036	264.17	9740	10610	9710	12480	6720	9600	10260.14	0.75	0	-13808	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3212	27.45	5.34	12	6.19	369.00	1897.00	23150	20240321	-56.24	5960	20241209	69.97	11250	-9.96	20250110	8630	17.38	20250109	69400	-85.40	20240321	5960	69.97	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
41	20250120	091259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10250	650	2	6.77	6848136960	675519	90.86	9740	10370	9710	12480	6720	9600	10137.76	0.75	0	-15484	10106	9852	9676	9422	9246	9765	9335	159	2880	500	5950	10	1	31707567	3250	27.78	5.40	12	2.13	369.00	1897.00	23150	20240321	-55.72	5960	20241209	71.98	11250	-8.89	20250110	8630	18.77	20250109	69400	-85.23	20240321	5960	71.98	20241209	2.56	N	437730	500	158 억		238674	N	N	0	N	00	N
42	20250117	161252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9600	-420	5	-4.19	7061229660	730568	55.37	9930	9930	9500	13020	7020	10020	9666.13	0.61	0	44330	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3044	26.02	5.06	12	2.30	369.00	1897.00	23150	20240321	-58.53	5960	20241209	61.07	11250	-14.67	20250110	8630	11.24	20250109	69400	-86.17	20240321	5960	61.07	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
43	20250117	151249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9660	-360	5	-3.59	6647686240	687560	52.11	9930	9930	9500	13020	7020	10020	9668.44	0.61	0	36965	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3063	26.18	5.09	12	2.17	369.00	1897.00	23150	20240321	-58.27	5960	20241209	62.08	11250	-14.13	20250110	8630	11.94	20250109	69400	-86.08	20240321	5960	62.08	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
44	20250117	141256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9610	-410	5	-4.09	5845003470	604003	45.78	9930	9930	9500	13020	7020	10020	9677.02	0.61	0	26005	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3047	26.04	5.07	12	1.90	369.00	1897.00	23150	20240321	-58.49	5960	20241209	61.24	11250	-14.58	20250110	8630	11.36	20250109	69400	-86.15	20240321	5960	61.24	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
45	20250117	131256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9680	-340	5	-3.39	5509263300	569168	43.14	9930	9930	9500	13020	7020	10020	9679.41	0.61	0	28312	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3069	26.23	5.10	12	1.80	369.00	1897.00	23150	20240321	-58.19	5960	20241209	62.42	11250	-13.96	20250110	8630	12.17	20250109	69400	-86.05	20240321	5960	62.42	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
46	20250117	121257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9700	-320	5	-3.19	5160481700	533108	40.41	9930	9930	9500	13020	7020	10020	9679.89	0.61	0	28917	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3076	26.29	5.11	12	1.68	369.00	1897.00	23150	20240321	-58.10	5960	20241209	62.75	11250	-13.78	20250110	8630	12.40	20250109	69400	-86.02	20240321	5960	62.75	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
47	20250117	111259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9660	-360	5	-3.59	4303587940	445160	33.74	9930	9930	9500	13020	7020	10020	9667.39	0.61	0	10154	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3063	26.18	5.09	12	1.40	369.00	1897.00	23150	20240321	-58.27	5960	20241209	62.08	11250	-14.13	20250110	8630	11.94	20250109	69400	-86.08	20240321	5960	62.08	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
48	20250117	101256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9690	-330	5	-3.29	2859937050	294376	22.31	9930	9930	9620	13020	7020	10020	9715.09	0.61	0	11191	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3072	26.26	5.11	12	0.93	369.00	1897.00	23150	20240321	-58.14	5960	20241209	62.58	11250	-13.87	20250110	8630	12.28	20250109	69400	-86.04	20240321	5960	62.58	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
49	20250117	091257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9690	-330	5	-3.29	1357636860	139180	10.55	9930	9930	9620	13020	7020	10020	9754.25	0.61	0	-17938	10446	10232	10026	9812	9606	10340	9920	159	3000	500	6210	10	1	31707567	3072	26.26	5.11	12	0.44	369.00	1897.00	23150	20240321	-58.14	5960	20241209	62.58	11250	-13.87	20250110	8630	12.28	20250109	69400	-86.04	20240321	5960	62.58	20241209	2.40	N	437730	500	158 억		194342	N	N	0	N	00	N
50	20250116	161248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10020	190	2	1.93	13002879800	1299574	145.85	9930	10240	9820	12770	6890	9830	10005.48	0.78	0	-53282	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3177	27.15	5.28	12	4.10	369.00	1897.00	23150	20240321	-56.72	5960	20241209	68.12	11250	-10.93	20250110	8630	16.11	20250109	69400	-85.56	20240321	5960	68.12	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
51	20250116	151145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9980	150	2	1.53	12382474170	1237492	138.88	9930	10240	9820	12770	6890	9830	10006.12	0.78	0	-52411	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3164	27.05	5.26	12	3.90	369.00	1897.00	23150	20240321	-56.89	5960	20241209	67.45	11250	-11.29	20250110	8630	15.64	20250109	69400	-85.62	20240321	5960	67.45	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
52	20250116	141253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9980	150	2	1.53	11247521770	1123039	126.04	9930	10240	9820	12770	6890	9830	10015.27	0.78	0	-68061	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3164	27.05	5.26	12	3.54	369.00	1897.00	23150	20240321	-56.89	5960	20241209	67.45	11250	-11.29	20250110	8630	15.64	20250109	69400	-85.62	20240321	5960	67.45	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
53	20250116	131253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10000	170	2	1.73	10337025650	1031423	115.75	9930	10240	9820	12770	6890	9830	10022.12	0.78	0	-66332	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3171	27.10	5.27	12	3.25	369.00	1897.00	23150	20240321	-56.80	5960	20241209	67.79	11250	-11.11	20250110	8630	15.87	20250109	69400	-85.59	20240321	5960	67.79	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
54	20250116	121253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10000	170	2	1.73	9397602200	937644	105.23	9930	10240	9820	12770	6890	9830	10022.59	0.78	0	-52277	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3171	27.10	5.27	12	2.96	369.00	1897.00	23150	20240321	-56.80	5960	20241209	67.79	11250	-11.11	20250110	8630	15.87	20250109	69400	-85.59	20240321	5960	67.79	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
55	20250116	111253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10100	270	2	2.75	8067444060	805116	90.36	9930	10240	9820	12770	6890	9830	10020.25	0.78	0	-60573	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3202	27.37	5.32	12	2.54	369.00	1897.00	23150	20240321	-56.37	5960	20241209	69.46	11250	-10.22	20250110	8630	17.03	20250109	69400	-85.45	20240321	5960	69.46	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
56	20250116	101255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	70	2	0.71	3008432730	303270	34.04	9930	10060	9820	12770	6890	9830	9920.01	0.78	0	-21214	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3139	26.83	5.22	12	0.96	369.00	1897.00	23150	20240321	-57.24	5960	20241209	66.11	11250	-12.00	20250110	8630	14.72	20250109	69400	-85.73	20240321	5960	66.11	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
57	20250116	091257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	160	2	1.63	1298620160	130468	14.64	9930	10060	9830	12770	6890	9830	9953.64	0.78	0	-2702	10250	10040	9890	9680	9530	9965	9605	159	2940	500	6090	10	1	31707567	3168	27.07	5.27	12	0.41	369.00	1897.00	23150	20240321	-56.85	5960	20241209	67.62	11250	-11.20	20250110	8630	15.76	20250109	69400	-85.61	20240321	5960	67.62	20241209	2.34	N	437730	500	158 억		247624	N	N	0	N	00	N
58	20250115	161249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9830	-190	5	-1.90	8657649200	874638	46.46	10020	10100	9740	13020	7020	10020	9898.27	0.80	0	-6189	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3117	26.64	5.18	12	2.76	369.00	1897.00	23150	20240321	-57.54	5960	20241209	64.93	11250	-12.62	20250110	8630	13.90	20250109	69400	-85.84	20240321	5960	64.93	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
59	20250115	151250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9820	-200	5	-2.00	8373045450	845702	44.93	10020	10100	9740	13020	7020	10020	9900.29	0.80	0	1770	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3114	26.61	5.18	12	2.67	369.00	1897.00	23150	20240321	-57.58	5960	20241209	64.77	11250	-12.71	20250110	8630	13.79	20250109	69400	-85.85	20240321	5960	64.77	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
60	20250115	141245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9840	-180	5	-1.80	6883277430	693983	36.87	10020	10100	9780	13020	7020	10020	9918.08	0.80	0	1228	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3120	26.67	5.19	12	2.19	369.00	1897.00	23150	20240321	-57.49	5960	20241209	65.10	11250	-12.53	20250110	8630	14.02	20250109	69400	-85.82	20240321	5960	65.10	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
61	20250115	131253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9870	-150	5	-1.50	5721536960	575727	30.58	10020	10100	9780	13020	7020	10020	9937.52	0.80	0	-23333	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3130	26.75	5.20	12	1.82	369.00	1897.00	23150	20240321	-57.37	5960	20241209	65.60	11250	-12.27	20250110	8630	14.37	20250109	69400	-85.78	20240321	5960	65.60	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
62	20250115	121236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9960	-60	5	-0.60	5173308370	520353	27.64	10020	10100	9780	13020	7020	10020	9941.48	0.80	0	-9267	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3158	26.99	5.25	12	1.64	369.00	1897.00	23150	20240321	-56.98	5960	20241209	67.11	11250	-11.47	20250110	8630	15.41	20250109	69400	-85.65	20240321	5960	67.11	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
63	20250115	111249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	-120	5	-1.20	4392848160	441872	23.47	10020	10100	9780	13020	7020	10020	9940.93	0.80	0	-11961	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3139	26.83	5.22	12	1.39	369.00	1897.00	23150	20240321	-57.24	5960	20241209	66.11	11250	-12.00	20250110	8630	14.72	20250109	69400	-85.73	20240321	5960	66.11	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
64	20250115	101248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9910	-110	5	-1.10	3560914610	357900	19.01	10020	10100	9780	13020	7020	10020	9948.89	0.80	0	3219	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3142	26.86	5.22	12	1.13	369.00	1897.00	23150	20240321	-57.19	5960	20241209	66.28	11250	-11.91	20250110	8630	14.83	20250109	69400	-85.72	20240321	5960	66.28	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
65	20250115	091253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9930	-90	5	-0.90	1257558420	126080	6.70	10020	10080	9880	13020	7020	10020	9973.21	0.80	0	-8139	10713	10366	10163	9816	9613	10265	9715	159	3000	500	6210	10	1	31707567	3149	26.91	5.23	12	0.40	369.00	1897.00	23150	20240321	-57.11	5960	20241209	66.61	11250	-11.73	20250110	8630	15.06	20250109	69400	-85.69	20240321	5960	66.61	20241209	2.20	N	437730	500	158 억		253693	N	N	0	N	00	N
66	20250114	161230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10020	-220	5	-2.15	18797442680	1846781	37.15	10260	10510	9960	13310	7170	10240	10178.81	0.70	0	32068	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3177	27.15	5.28	12	5.82	369.00	1897.00	23150	20240321	-56.72	5960	20241209	68.12	11250	-10.93	20250110	8630	16.11	20250109	69400	-85.56	20240321	5960	68.12	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
67	20250114	151248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10000	-240	5	-2.34	18219129310	1789042	35.98	10260	10510	9960	13310	7170	10240	10183.68	0.70	0	24200	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3171	27.10	5.27	12	5.64	369.00	1897.00	23150	20240321	-56.80	5960	20241209	67.79	11250	-11.11	20250110	8630	15.87	20250109	69400	-85.59	20240321	5960	67.79	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
68	20250114	141243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10010	-230	5	-2.25	16825237590	1649767	33.18	10260	10510	9960	13310	7170	10240	10198.51	0.70	0	18120	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3174	27.13	5.28	12	5.20	369.00	1897.00	23150	20240321	-56.76	5960	20241209	67.95	11250	-11.02	20250110	8630	15.99	20250109	69400	-85.58	20240321	5960	67.95	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
69	20250114	131242	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10060	-180	5	-1.76	15016987650	1469408	29.56	10260	10510	9960	13310	7170	10240	10219.73	0.70	0	2723	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3190	27.26	5.30	12	4.63	369.00	1897.00	23150	20240321	-56.54	5960	20241209	68.79	11250	-10.58	20250110	8630	16.57	20250109	69400	-85.50	20240321	5960	68.79	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
70	20250114	121238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10150	-90	5	-0.88	14041938150	1372934	27.62	10260	10510	9960	13310	7170	10240	10227.67	0.70	0	-5679	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3218	27.51	5.35	12	4.33	369.00	1897.00	23150	20240321	-56.16	5960	20241209	70.30	11250	-9.78	20250110	8630	17.61	20250109	69400	-85.37	20240321	5960	70.30	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
71	20250114	111236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10360	120	2	1.17	12309249540	1203429	24.21	10260	10510	9960	13310	7170	10240	10228.46	0.70	0	-9730	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3285	28.08	5.46	12	3.80	369.00	1897.00	23150	20240321	-55.25	5960	20241209	73.83	11250	-7.91	20250110	8630	20.05	20250109	69400	-85.07	20240321	5960	73.83	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
72	20250114	101236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10030	-210	5	-2.05	5818899820	574590	11.56	10260	10310	9960	13310	7170	10240	10126.73	0.70	0	56103	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3180	27.18	5.29	12	1.81	369.00	1897.00	23150	20240321	-56.67	5960	20241209	68.29	11250	-10.84	20250110	8630	16.22	20250109	69400	-85.55	20240321	5960	68.29	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
73	20250114	091242	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10090	-150	5	-1.46	2237867910	220106	4.43	10260	10310	10010	13310	7170	10240	10166.69	0.70	0	40144	11413	10826	10493	9906	9573	10660	9740	159	3070	500	6340	10	1	31707567	3199	27.34	5.32	12	0.69	369.00	1897.00	23150	20240321	-56.41	5960	20241209	69.30	11250	-10.31	20250110	8630	16.92	20250109	69400	-85.46	20240321	5960	69.30	20241209	1.16	N	437730	500	158 억		221012	N	N	0	N	00	N
74	20250113	161223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10240	-170	5	-1.63	52333639680	4915693	25.73	10490	11080	10160	13530	7290	10410	10647.13	0.48	0	36691	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3247	27.75	5.40	12	15.50	369.00	1897.00	23150	20240321	-55.77	5960	20241209	71.81	11250	-8.98	20250110	8630	18.66	20250109	69400	-85.24	20240321	5960	71.81	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
75	20250113	151231	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10250	-160	5	-1.54	51145451240	4799809	25.12	10490	11080	10160	13530	7290	10410	10655.98	0.48	0	5446	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3250	27.78	5.40	12	15.14	369.00	1897.00	23150	20240321	-55.72	5960	20241209	71.98	11250	-8.89	20250110	8630	18.77	20250109	69400	-85.23	20240321	5960	71.98	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
76	20250113	141205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10470	60	2	0.58	46245297270	4326145	22.64	10490	11080	10300	13530	7290	10410	10690.04	0.48	0	-103768	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3320	28.37	5.52	12	13.64	369.00	1897.00	23150	20240321	-54.77	5960	20241209	75.67	11250	-6.93	20250110	8630	21.32	20250109	69400	-84.91	20240321	5960	75.67	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
77	20250113	131211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10580	170	2	1.63	42157399470	3939264	20.62	10490	11080	10300	13530	7290	10410	10702.21	0.48	0	-122107	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3355	28.67	5.58	12	12.42	369.00	1897.00	23150	20240321	-54.30	5960	20241209	77.52	11250	-5.96	20250110	8630	22.60	20250109	69400	-84.76	20240321	5960	77.52	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
78	20250113	121216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10560	150	2	1.44	20231211630	1916166	10.03	10490	10760	10300	13530	7290	10410	10558.55	0.48	0	-40547	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3348	28.62	5.57	12	6.04	369.00	1897.00	23150	20240321	-54.38	5960	20241209	77.18	11250	-6.13	20250110	8630	22.36	20250109	69400	-84.78	20240321	5960	77.18	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
79	20250113	111213	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10600	190	2	1.83	17863670560	1692088	8.86	10490	10760	10300	13530	7290	10410	10557.60	0.48	0	-55437	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3361	28.73	5.59	12	5.34	369.00	1897.00	23150	20240321	-54.21	5960	20241209	77.85	11250	-5.78	20250110	8630	22.83	20250109	69400	-84.73	20240321	5960	77.85	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
80	20250113	101214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10410	0	3	0.00	12522216500	1189773	6.23	10490	10700	10300	13530	7290	10410	10525.35	0.48	0	-67633	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3301	28.21	5.49	12	3.75	369.00	1897.00	23150	20240321	-55.03	5960	20241209	74.66	11250	-7.47	20250110	8630	20.63	20250109	69400	-85.00	20240321	5960	74.66	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
81	20250113	091219	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10580	170	2	1.63	4260462360	407871	2.13	10490	10640	10300	13530	7290	10410	10446.05	0.48	0	-34277	12230	11320	10340	9430	8450	11775	9885	159	3120	500	6450	10	1	31707567	3355	28.67	5.58	12	1.29	369.00	1897.00	23150	20240321	-54.30	5960	20241209	77.52	11250	-5.96	20250110	8630	22.60	20250109	69400	-84.76	20240321	5960	77.52	20241209	1.30	N	437730	500	158 억		152494	N	N	0	N	00	N
82	20250110	161152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10410	980	2	10.39	201735895890	19035952	313.84	9430	11250	9360	12250	6610	9430	10597.85	0.36	0	77086	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3301	28.21	5.49	12	60.04	369.00	1897.00	23150	20240321	-55.03	5960	20241209	74.66	11250	-7.47	20250110	8630	20.63	20250109	69400	-85.00	20240321	5960	74.66	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
83	20250110	151201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10450	1020	2	10.82	199326966580	18805380	310.04	9430	11250	9360	12250	6610	9430	10599.58	0.36	0	58985	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3313	28.32	5.51	12	59.31	369.00	1897.00	23150	20240321	-54.86	5960	20241209	75.34	11250	-7.11	20250110	8630	21.09	20250109	69400	-84.94	20240321	5960	75.34	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
84	20250110	141206	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10600	1170	2	12.41	191187654910	18027566	297.22	9430	11250	9360	12250	6610	9430	10605.41	0.36	0	-8323	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3361	28.73	5.59	12	56.86	369.00	1897.00	23150	20240321	-54.21	5960	20241209	77.85	11250	-5.78	20250110	8630	22.83	20250109	69400	-84.73	20240321	5960	77.85	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
85	20250110	131207	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11130	1700	2	18.03	166548181300	15757899	259.80	9430	11200	9360	12250	6610	9430	10569.32	0.36	0	-45023	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3529	30.16	5.87	12	49.70	369.00	1897.00	23150	20240321	-51.92	5960	20241209	86.74	11200	-0.62	20250110	8630	28.97	20250109	69400	-83.96	20240321	5960	86.74	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
86	20250110	121208	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10630	1200	2	12.73	139257123650	13255962	218.55	9430	11100	9360	12250	6610	9430	10505.39	0.36	0	4711	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3371	28.81	5.60	12	41.81	369.00	1897.00	23150	20240321	-54.08	5960	20241209	78.36	11100	-4.23	20250110	8630	23.17	20250109	69400	-84.68	20240321	5960	78.36	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
87	20250110	111205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10640	1210	2	12.83	98025031910	9447202	155.76	9430	10830	9360	12250	6610	9430	10376.27	0.36	0	15696	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3374	28.83	5.61	12	29.79	369.00	1897.00	23150	20240321	-54.04	5960	20241209	78.52	10910	-2.47	20250102	8630	23.29	20250109	69400	-84.67	20240321	5960	78.52	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
88	20250110	101202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10610	1180	2	12.51	78762039600	7607643	125.43	9430	10830	9360	12250	6610	9430	10353.23	0.36	0	-29667	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3364	28.75	5.59	12	23.99	369.00	1897.00	23150	20240321	-54.17	5960	20241209	78.02	10910	-2.75	20250102	8630	22.94	20250109	69400	-84.71	20240321	5960	78.02	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
89	20250110	091208	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9690	260	2	2.76	2960057530	310672	5.12	9430	9690	9360	12250	6610	9430	9528.49	0.36	0	737	10550	9990	9310	8750	8070	10270	9030	159	2820	500	5840	10	1	31707567	3072	26.26	5.11	12	0.98	369.00	1897.00	23150	20240321	-58.14	5960	20241209	62.58	10910	-11.18	20250102	8630	12.28	20250109	69400	-86.04	20240321	5960	62.58	20241209	1.35	N	437730	500	158 억		113484	N	N	0	N	00	N
90	20250109	161155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9430	530	2	5.96	56658415140	6021768	989.62	8890	9870	8630	11570	6230	8900	9409.06	0.53	0	-53708	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2990	25.56	4.97	12	18.99	369.00	1897.00	23150	20240321	-59.27	5960	20241209	58.22	10910	-13.57	20250102	8630	9.27	20250109	69400	-86.41	20240321	5960	58.22	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
91	20250109	151152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9400	500	2	5.62	55661911990	5915935	972.23	8890	9870	8630	11570	6230	8900	9408.96	0.53	0	-50146	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2981	25.47	4.96	12	18.66	369.00	1897.00	23150	20240321	-59.40	5960	20241209	57.72	10910	-13.84	20250102	8630	8.92	20250109	69400	-86.46	20240321	5960	57.72	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
92	20250109	141200	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9350	450	2	5.06	45666221640	4864907	799.50	8890	9870	8630	11570	6230	8900	9387.04	0.53	0	-67960	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2965	25.34	4.93	12	15.34	369.00	1897.00	23150	20240321	-59.61	5960	20241209	56.88	10910	-14.30	20250102	8630	8.34	20250109	69400	-86.53	20240321	5960	56.88	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
93	20250109	131159	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9370	470	2	5.28	39764816890	4232327	695.55	8890	9870	8630	11570	6230	8900	9395.70	0.53	0	-83880	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2971	25.39	4.94	12	13.35	369.00	1897.00	23150	20240321	-59.52	5960	20241209	57.21	10910	-14.12	20250102	8630	8.57	20250109	69400	-86.50	20240321	5960	57.21	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
94	20250109	121158	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8890	-10	5	-0.11	4648756330	526436	86.52	8890	9110	8630	11570	6230	8900	8830.39	0.53	0	11464	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2819	24.09	4.69	12	1.66	369.00	1897.00	23150	20240321	-61.60	5960	20241209	49.16	10910	-18.52	20250102	8630	3.01	20250109	69400	-87.19	20240321	5960	49.16	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
95	20250109	111203	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8790	-110	5	-1.24	4117749120	466453	76.66	8890	9110	8630	11570	6230	8900	8827.52	0.53	0	22193	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2787	23.82	4.63	12	1.47	369.00	1897.00	23150	20240321	-62.03	5960	20241209	47.48	10910	-19.43	20250102	8630	1.85	20250109	69400	-87.33	20240321	5960	47.48	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
96	20250109	101201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8800	-100	5	-1.12	3011708760	341635	56.14	8890	9110	8630	11570	6230	8900	8815.15	0.53	0	27075	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2790	23.85	4.64	12	1.08	369.00	1897.00	23150	20240321	-61.99	5960	20241209	47.65	10910	-19.34	20250102	8630	1.97	20250109	69400	-87.32	20240321	5960	47.65	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
97	20250109	091205	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8970	70	2	0.79	1009451250	112939	18.56	8890	9110	8790	11570	6230	8900	8938.61	0.53	0	1319	9293	9096	8983	8786	8673	9040	8730	159	2670	500	5510	10	1	31707567	2844	24.31	4.73	12	0.36	369.00	1897.00	23150	20240321	-61.25	5960	20241209	50.50	10910	-17.78	20250102	8790	2.05	20250109	69400	-87.07	20240321	5960	50.50	20241209	1.50	N	437730	500	158 억		168108	N	N	0	N	00	N
98	20250108	161148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8900	-150	5	-1.66	5429235560	602403	67.57	8980	9180	8870	11760	6340	9050	9013.38	0.69	0	-49939	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2822	24.12	4.69	12	1.90	369.00	1897.00	23150	20240321	-61.56	5960	20241209	49.33	10910	-18.42	20250102	8870	0.34	20250108	69400	-87.18	20240321	5960	49.33	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
99	20250108	151153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8980	-70	5	-0.77	5059132050	560940	62.92	8980	9180	8870	11760	6340	9050	9019.01	0.69	0	-53943	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2847	24.34	4.73	12	1.77	369.00	1897.00	23150	20240321	-61.21	5960	20241209	50.67	10910	-17.69	20250102	8870	1.24	20250108	69400	-87.06	20240321	5960	50.67	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
100	20250108	141157	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8980	-70	5	-0.77	4610742900	510927	57.31	8980	9180	8870	11760	6340	9050	9024.26	0.69	0	-59314	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2847	24.34	4.73	12	1.61	369.00	1897.00	23150	20240321	-61.21	5960	20241209	50.67	10910	-17.69	20250102	8870	1.24	20250108	69400	-87.06	20240321	5960	50.67	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
101	20250108	131154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8960	-90	5	-0.99	4327030410	479148	53.74	8980	9180	8870	11760	6340	9050	9030.67	0.69	0	-62063	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2841	24.28	4.72	12	1.51	369.00	1897.00	23150	20240321	-61.30	5960	20241209	50.34	10910	-17.87	20250102	8870	1.01	20250108	69400	-87.09	20240321	5960	50.34	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
102	20250108	121151	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8980	-70	5	-0.77	3840349720	424634	47.63	8980	9180	8870	11760	6340	9050	9043.90	0.69	0	-60250	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2847	24.34	4.73	12	1.34	369.00	1897.00	23150	20240321	-61.21	5960	20241209	50.67	10910	-17.69	20250102	8870	1.24	20250108	69400	-87.06	20240321	5960	50.67	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
103	20250108	111153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9100	50	2	0.55	2943990550	326108	36.58	8980	9180	8870	11760	6340	9050	9027.64	0.69	0	-48095	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2885	24.66	4.80	12	1.03	369.00	1897.00	23150	20240321	-60.69	5960	20241209	52.68	10910	-16.59	20250102	8870	2.59	20250108	69400	-86.89	20240321	5960	52.68	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
104	20250108	101153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9040	-10	5	-0.11	2350524950	260403	29.21	8980	9180	8870	11760	6340	9050	9026.47	0.69	0	-54921	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2866	24.50	4.77	12	0.82	369.00	1897.00	23150	20240321	-60.95	5960	20241209	51.68	10910	-17.14	20250102	8870	1.92	20250108	69400	-86.97	20240321	5960	51.68	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
105	20250108	091153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8950	-100	5	-1.10	592177950	66297	7.44	8980	9020	8870	11760	6340	9050	8931.81	0.69	0	-18847	9683	9366	9133	8816	8583	9250	8700	159	2710	500	5610	10	1	31707567	2838	24.25	4.72	12	0.21	369.00	1897.00	23150	20240321	-61.34	5960	20241209	50.17	10910	-17.97	20250102	8870	0.90	20250108	69400	-87.10	20240321	5960	50.17	20241209	1.91	N	437730	500	158 억		218232	N	N	0	N	00	N
106	20250107	161140	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9050	-310	5	-3.31	8038046190	878988	87.89	9410	9450	8900	12160	6560	9360	9144.15	0.53	0	43418	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2870	24.53	4.77	12	2.77	369.00	1897.00	23150	20240321	-60.91	5960	20241209	51.85	10910	-17.05	20250102	8900	1.69	20250107	69400	-86.96	20240321	5960	51.85	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
107	20250107	151145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	8940	-420	5	-4.49	7613281820	831871	83.18	9410	9450	8900	12160	6560	9360	9151.30	0.53	0	38885	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2835	24.23	4.71	12	2.62	369.00	1897.00	23150	20240321	-61.38	5960	20241209	50.00	10910	-18.06	20250102	8900	0.45	20250107	69400	-87.12	20240321	5960	50.00	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
108	20250107	141143	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9060	-300	5	-3.21	6073421680	660391	66.03	9410	9450	9050	12160	6560	9360	9196.01	0.53	0	10181	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2873	24.55	4.78	12	2.08	369.00	1897.00	23150	20240321	-60.86	5960	20241209	52.01	10910	-16.96	20250102	9050	0.11	20250107	69400	-86.95	20240321	5960	52.01	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
109	20250107	131143	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9080	-280	5	-2.99	5692707800	618494	61.84	9410	9450	9050	12160	6560	9360	9203.44	0.53	0	8243	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2879	24.61	4.79	12	1.95	369.00	1897.00	23150	20240321	-60.78	5960	20241209	52.35	10910	-16.77	20250102	9050	0.33	20250107	69400	-86.92	20240321	5960	52.35	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
110	20250107	121145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9110	-250	5	-2.67	4954164660	537055	53.70	9410	9450	9070	12160	6560	9360	9223.98	0.53	0	9327	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2889	24.69	4.80	12	1.69	369.00	1897.00	23150	20240321	-60.65	5960	20241209	52.85	10910	-16.50	20250102	9070	0.44	20250107	69400	-86.87	20240321	5960	52.85	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
111	20250107	111139	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9230	-130	5	-1.39	4074644060	440831	44.08	9410	9450	9110	12160	6560	9360	9242.35	0.53	0	27141	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2927	25.01	4.87	12	1.39	369.00	1897.00	23150	20240321	-60.13	5960	20241209	54.87	10910	-15.40	20250102	9110	1.32	20250107	69400	-86.70	20240321	5960	54.87	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
112	20250107	101145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9140	-220	5	-2.35	3288346650	354984	35.49	9410	9450	9120	12160	6560	9360	9262.60	0.53	0	9100	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2898	24.77	4.82	12	1.12	369.00	1897.00	23150	20240321	-60.52	5960	20241209	53.36	10910	-16.22	20250102	9120	0.22	20250107	69400	-86.83	20240321	5960	53.36	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
113	20250107	091148	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9330	-30	5	-0.32	1128310910	120481	12.05	9410	9450	9250	12160	6560	9360	9365.17	0.53	0	-20930	9706	9532	9376	9202	9046	9455	9125	159	2800	500	5800	10	1	31707567	2958	25.28	4.92	12	0.38	369.00	1897.00	23150	20240321	-59.70	5960	20241209	56.54	10910	-14.48	20250102	9220	1.19	20250106	69400	-86.56	20240321	5960	56.54	20241209	2.75	N	437730	500	158 억		169450	N	N	0	N	00	N
114	20250106	161129	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9360	-10	5	-0.11	9178310090	980165	48.89	9500	9550	9220	12180	6560	9370	9364.04	0.52	0	404	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2968	25.37	4.93	12	3.09	369.00	1897.00	23150	20240321	-59.57	5960	20241209	57.05	10910	-14.21	20250102	9220	1.52	20250106	69400	-86.51	20240321	5960	57.05	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
115	20250106	151130	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9300	-70	5	-0.75	8759008250	935265	46.65	9500	9550	9220	12180	6560	9370	9365.26	0.52	0	-676	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2949	25.20	4.90	12	2.95	369.00	1897.00	23150	20240321	-59.83	5960	20241209	56.04	10910	-14.76	20250102	9220	0.87	20250106	69400	-86.60	20240321	5960	56.04	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
116	20250106	141130	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9290	-80	5	-0.85	8031165340	857154	42.75	9500	9550	9220	12180	6560	9370	9369.57	0.52	0	-4123	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2946	25.18	4.90	12	2.70	369.00	1897.00	23150	20240321	-59.87	5960	20241209	55.87	10910	-14.85	20250102	9220	0.76	20250106	69400	-86.61	20240321	5960	55.87	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
117	20250106	131119	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9290	-80	5	-0.85	7062897680	752670	37.54	9500	9550	9240	12180	6560	9370	9383.82	0.52	0	1348	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2946	25.18	4.90	12	2.37	369.00	1897.00	23150	20240321	-59.87	5960	20241209	55.87	10910	-14.85	20250102	9240	0.54	20250106	69400	-86.61	20240321	5960	55.87	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
118	20250106	121127	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9280	-90	5	-0.96	6541038380	696486	34.74	9500	9550	9240	12180	6560	9370	9391.54	0.52	0	-4634	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2942	25.15	4.89	12	2.20	369.00	1897.00	23150	20240321	-59.91	5960	20241209	55.70	10910	-14.94	20250102	9240	0.43	20250106	69400	-86.63	20240321	5960	55.70	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
119	20250106	111123	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9390	20	2	0.21	5495119030	584127	29.13	9500	9550	9270	12180	6560	9370	9407.51	0.52	0	-17761	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2977	25.45	4.95	12	1.84	369.00	1897.00	23150	20240321	-59.44	5960	20241209	57.55	10910	-13.93	20250102	9270	1.29	20250106	69400	-86.47	20240321	5960	57.55	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
120	20250106	101119	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9410	40	2	0.43	4493341000	477451	23.81	9500	9550	9270	12180	6560	9370	9411.25	0.52	0	-11965	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2984	25.50	4.96	12	1.51	369.00	1897.00	23150	20240321	-59.35	5960	20241209	57.89	10910	-13.75	20250102	9270	1.51	20250106	69400	-86.44	20240321	5960	57.89	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
121	20250106	091120	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9440	70	2	0.75	1647807570	174331	8.69	9500	9550	9370	12180	6560	9370	9452.99	0.52	0	-19727	10263	9816	9563	9116	8863	9690	8990	159	2810	500	5800	10	1	31707567	2993	25.58	4.98	12	0.55	369.00	1897.00	23150	20240321	-59.22	5960	20241209	58.39	10910	-13.47	20250102	9310	1.40	20250103	69400	-86.40	20240321	5960	58.39	20241209	2.33	N	437730	500	158 억		165903	N	N	0	N	00	N
122	20250103	161112	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9370	-940	5	-9.12	18849354570	1969240	17.21	9940	10010	9310	13400	7220	10310	9570.22	0.64	0	-33280	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	2971	25.39	4.94	12	6.21	369.00	1897.00	23150	20240321	-59.52	5960	20241209	57.21	10910	-14.12	20250102	9310	0.64	20250103	69400	-86.50	20240321	5960	57.21	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
123	20250103	151118	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9370	-940	5	-9.12	18130641310	1892559	16.54	9940	10010	9310	13400	7220	10310	9576.97	0.64	0	-28560	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	2971	25.39	4.94	12	5.97	369.00	1897.00	23150	20240321	-59.52	5960	20241209	57.21	10910	-14.12	20250102	9310	0.64	20250103	69400	-86.50	20240321	5960	57.21	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
124	20250103	141118	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9400	-910	5	-8.83	17101380660	1782639	15.58	9940	10010	9310	13400	7220	10310	9590.17	0.64	0	-32586	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	2981	25.47	4.96	12	5.62	369.00	1897.00	23150	20240321	-59.40	5960	20241209	57.72	10910	-13.84	20250102	9310	0.97	20250103	69400	-86.46	20240321	5960	57.72	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
125	20250103	131118	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9360	-950	5	-9.21	15520224580	1614082	14.10	9940	10010	9330	13400	7220	10310	9612.17	0.64	0	-26936	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	2968	25.37	4.93	12	5.09	369.00	1897.00	23150	20240321	-59.57	5960	20241209	57.05	10910	-14.21	20250102	9330	0.32	20250103	69400	-86.51	20240321	5960	57.05	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
126	20250103	121117	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9470	-840	5	-8.15	13825287770	1433648	12.53	9940	10010	9420	13400	7220	10310	9639.82	0.64	0	-24262	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	3003	25.66	4.99	12	4.52	369.00	1897.00	23150	20240321	-59.09	5960	20241209	58.89	10910	-13.20	20250102	9420	0.53	20250103	69400	-86.35	20240321	5960	58.89	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
127	20250103	111118	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9520	-790	5	-7.66	12399626480	1283059	11.21	9940	10010	9480	13400	7220	10310	9660.20	0.64	0	-29644	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	3019	25.80	5.02	12	4.05	369.00	1897.00	23150	20240321	-58.88	5960	20241209	59.73	10910	-12.74	20250102	9440	0.85	20250102	69400	-86.28	20240321	5960	59.73	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
128	20250103	101115	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9530	-780	5	-7.57	9286312780	956682	8.36	9940	10010	9520	13400	7220	10310	9701.88	0.64	0	13784	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	3022	25.83	5.02	12	3.02	369.00	1897.00	23150	20240321	-58.83	5960	20241209	59.90	10910	-12.65	20250102	9440	0.95	20250102	69400	-86.27	20240321	5960	59.90	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
129	20250103	091117	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9760	-550	5	-5.33	3986051070	405687	3.55	9940	10010	9670	13400	7220	10310	9816.02	0.64	0	48729	11690	11000	10220	9530	8750	11345	9875	159	3090	500	6390	10	1	31707567	3095	26.45	5.14	12	1.28	369.00	1897.00	23150	20240321	-57.84	5960	20241209	63.76	10910	-10.54	20250102	9440	3.39	20250102	69400	-85.94	20240321	5960	63.76	20241209	2.10	N	437730	500	158 억		201595	N	N	0	N	01	N
130	20250102	161105	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10310	1090	2	11.82	116575719810	11379434	140.84	9510	10910	9440	11980	6460	9220	10245.18	0.48	0	50430	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3269	27.94	5.43	12	35.89	369.00	1897.00	23150	20240321	-55.46	5960	20241209	72.99	10910	-5.50	20250102	9440	9.22	20250102	69400	-85.14	20240321	5960	72.99	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
131	20250102	151106	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10300	1080	2	11.71	114847537180	11211492	138.76	9510	10910	9440	11980	6460	9220	10244.62	0.48	0	63351	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3266	27.91	5.43	12	35.36	369.00	1897.00	23150	20240321	-55.51	5960	20241209	72.82	10910	-5.59	20250102	9440	9.11	20250102	69400	-85.16	20240321	5960	72.82	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
132	20250102	141103	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10370	1150	2	12.47	109506125730	10690695	132.32	9510	10910	9440	11980	6460	9220	10244.06	0.48	0	-134	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3288	28.10	5.47	12	33.72	369.00	1897.00	23150	20240321	-55.21	5960	20241209	73.99	10910	-4.95	20250102	9440	9.85	20250102	69400	-85.06	20240321	5960	73.99	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
133	20250102	131108	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10400	1180	2	12.80	105148102400	10269810	127.11	9510	10910	9440	11980	6460	9220	10239.53	0.48	0	24883	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3298	28.18	5.48	12	32.39	369.00	1897.00	23150	20240321	-55.08	5960	20241209	74.50	10910	-4.67	20250102	9440	10.17	20250102	69400	-85.01	20240321	5960	74.50	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
134	20250102	121104	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10650	1430	2	15.51	93830181500	9193971	113.79	9510	10910	9440	11980	6460	9220	10206.67	0.48	0	9126	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3377	28.86	5.61	12	29.00	369.00	1897.00	23150	20240321	-54.00	5960	20241209	78.69	10910	-2.38	20250102	9440	12.82	20250102	69400	-84.65	20240321	5960	78.69	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
135	20250102	111055	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10290	1070	2	11.61	53635363040	5411588	66.98	9510	10400	9440	11980	6460	9220	9912.45	0.48	0	22050	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3263	27.89	5.42	12	17.07	369.00	1897.00	23150	20240321	-55.55	5960	20241209	72.65	10400	-1.06	20250102	9440	9.00	20250102	69400	-85.17	20240321	5960	72.65	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
136	20250102	101102	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9780	560	2	6.07	12966576360	1342859	16.62	9510	9860	9440	11980	6460	9220	9659.13	0.48	0	-47329	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	3101	26.50	5.16	12	4.24	369.00	1897.00	23150	20240321	-57.75	5960	20241209	64.09	9860	-0.81	20250102	9440	3.60	20250102	69400	-85.91	20240321	5960	64.09	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N
137	20250102	091051	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	11980	6460	9220	0.00	0.48	0	0	10573	9896	9473	8796	8373	9685	8585	159	2760	500	5710	10	1	31707567	2923	24.99	4.86	12	0.00	369.00	1897.00	23150	20240321	-60.17	5960	20241209	54.70	0	0.00	0	0	0.00	0	69400	-86.71	20240321	5960	54.70	20241209	1.48	N	437730	500	158 억		151662	N	N	0	N	00	N