KissMeData/053700/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4195	-125	5	-2.89	366678490	86948	144.60	4300	4315	4180	5610	3025	4320	4217.22	0.00	0	-35497	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	960	3.20	0.29	12	0.38	1311.00	14253.00	6220	20240219	-32.56	3700	20240805	13.38	4980	-15.76	20250110	4130	1.57	20250203	5820	-27.92	20240304	3700	13.38	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
3	20250228	150604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4220	-100	5	-2.31	310314665	73501	122.23	4300	4315	4195	5610	3025	4320	4221.91	0.00	0	-25489	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	965	3.22	0.30	12	0.32	1311.00	14253.00	6220	20240219	-32.15	3700	20240805	14.05	4980	-15.26	20250110	4130	2.18	20250203	5820	-27.49	20240304	3700	14.05	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
4	20250228	140605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4200	-120	5	-2.78	280402435	66380	110.39	4300	4315	4195	5610	3025	4320	4224.20	0.00	0	-24974	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	961	3.20	0.29	12	0.29	1311.00	14253.00	6220	20240219	-32.48	3700	20240805	13.51	4980	-15.66	20250110	4130	1.69	20250203	5820	-27.84	20240304	3700	13.51	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
5	20250228	130603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4205	-115	5	-2.66	248422520	58781	97.75	4300	4315	4195	5610	3025	4320	4226.24	0.00	0	-21143	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	962	3.21	0.30	12	0.26	1311.00	14253.00	6220	20240219	-32.40	3700	20240805	13.65	4980	-15.56	20250110	4130	1.82	20250203	5820	-27.75	20240304	3700	13.65	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
6	20250228	120600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4200	-120	5	-2.78	221606820	52404	87.15	4300	4315	4200	5610	3025	4320	4228.81	0.00	0	-17173	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	961	3.20	0.29	12	0.23	1311.00	14253.00	6220	20240219	-32.48	3700	20240805	13.51	4980	-15.66	20250110	4130	1.69	20250203	5820	-27.84	20240304	3700	13.51	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
7	20250228	110600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4225	-95	5	-2.20	122750810	28929	48.11	4300	4315	4220	5610	3025	4320	4243.18	0.00	0	376	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	967	3.22	0.30	12	0.13	1311.00	14253.00	6220	20240219	-32.07	3700	20240805	14.19	4980	-15.16	20250110	4130	2.30	20250203	5820	-27.41	20240304	3700	14.19	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
8	20250228	100559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	-85	5	-1.97	78501860	18452	30.69	4300	4315	4225	5610	3025	4320	4254.38	0.00	0	-787	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	969	3.23	0.30	12	0.08	1311.00	14253.00	6220	20240219	-31.91	3700	20240805	14.46	4980	-14.96	20250110	4130	2.54	20250203	5820	-27.23	20240304	3700	14.46	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
9	20250228	090603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	-45	5	-1.04	23739365	5551	9.23	4300	4315	4250	5610	3025	4320	4276.59	0.00	0	-2669	4446	4382	4351	4287	4256	4367	4272	114	1290	500	3190	5	1	22877190	978	3.26	0.30	12	0.02	1311.00	14253.00	6220	20240219	-31.27	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	5820	-26.55	20240304	3700	15.54	20240805	1.41	N	053700	500	114 억		0	N	N	0	N	00	N
10	20250227	160557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	-70	5	-1.59	262036785	60129	48.33	4390	4415	4320	5700	3075	4390	4357.91	0.00	0	-26586	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	988	3.30	0.30	12	0.26	1311.00	14253.00	6220	20240219	-30.55	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	5910	-26.90	20240227	3700	16.76	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
11	20250227	150555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4335	-55	5	-1.25	237206600	54390	43.72	4390	4415	4335	5700	3075	4390	4361.22	0.00	0	-25715	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	992	3.31	0.30	12	0.24	1311.00	14253.00	6220	20240219	-30.31	3700	20240805	17.16	4980	-12.95	20250110	4130	4.96	20250203	5910	-26.65	20240227	3700	17.16	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
12	20250227	140557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4345	-45	5	-1.03	203496550	46618	37.47	4390	4415	4340	5700	3075	4390	4365.19	0.00	0	-25530	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	994	3.31	0.30	12	0.20	1311.00	14253.00	6220	20240219	-30.14	3700	20240805	17.43	4980	-12.75	20250110	4130	5.21	20250203	5910	-26.48	20240227	3700	17.43	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
13	20250227	130556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4355	-35	5	-0.80	154031415	35243	28.33	4390	4415	4345	5700	3075	4390	4370.55	0.00	0	-15273	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	996	3.32	0.31	12	0.15	1311.00	14253.00	6220	20240219	-29.98	3700	20240805	17.70	4980	-12.55	20250110	4130	5.45	20250203	5910	-26.31	20240227	3700	17.70	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
14	20250227	120554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4365	-25	5	-0.57	139004785	31796	25.56	4390	4415	4345	5700	3075	4390	4371.77	0.00	0	-14184	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	999	3.33	0.31	12	0.14	1311.00	14253.00	6220	20240219	-29.82	3700	20240805	17.97	4980	-12.35	20250110	4130	5.69	20250203	5910	-26.14	20240227	3700	17.97	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
15	20250227	110600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4350	-40	5	-0.91	116689330	26668	21.43	4390	4415	4350	5700	3075	4390	4375.63	0.00	0	-14159	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	995	3.32	0.31	12	0.12	1311.00	14253.00	6220	20240219	-30.06	3700	20240805	17.57	4980	-12.65	20250110	4130	5.33	20250203	5910	-26.40	20240227	3700	17.57	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
16	20250227	100614	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4385	-5	5	-0.11	45625765	10384	8.35	4390	4415	4375	5700	3075	4390	4393.85	0.00	0	-2658	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	1003	3.34	0.31	12	0.05	1311.00	14253.00	6220	20240219	-29.50	3700	20240805	18.51	4980	-11.95	20250110	4130	6.17	20250203	5910	-25.80	20240227	3700	18.51	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
17	20250227	090614	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	25	2	0.57	4683210	1066	0.86	4390	4415	4390	5700	3075	4390	4393.26	0.00	0	2	4456	4422	4381	4347	4306	4440	4365	114	1310	500	3240	5	1	22877190	1010	3.37	0.31	12	0.00	1311.00	14253.00	6220	20240219	-29.02	3700	20240805	19.32	4980	-11.35	20250110	4130	6.90	20250203	5910	-25.30	20240227	3700	19.32	20240805	1.42	N	053700	500	114 억		0	N	N	0	N	00	N
18	20250226	160555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4390	5	2	0.11	543243960	124264	79.43	4340	4415	4340	5700	3070	4385	4371.69	0.00	0	28448	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1004	3.35	0.31	12	0.54	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	4980	-11.85	20250110	4130	6.30	20250203	5960	-26.34	20240226	3700	18.65	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
19	20250226	150558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4380	-5	5	-0.11	503351105	115151	73.60	4340	4415	4340	5700	3070	4385	4371.23	0.00	0	28766	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1002	3.34	0.31	12	0.50	1311.00	14253.00	6730	20240215	-34.92	3700	20240805	18.38	4980	-12.05	20250110	4130	6.05	20250203	5960	-26.51	20240226	3700	18.38	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
20	20250226	140557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4390	5	2	0.11	357295440	81663	52.20	4340	4415	4340	5700	3070	4385	4375.24	0.00	0	25942	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1004	3.35	0.31	12	0.36	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	4980	-11.85	20250110	4130	6.30	20250203	5960	-26.34	20240226	3700	18.65	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
21	20250226	130555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4380	-5	5	-0.11	346998750	79316	50.70	4340	4415	4340	5700	3070	4385	4374.89	0.00	0	25899	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1002	3.34	0.31	12	0.35	1311.00	14253.00	6730	20240215	-34.92	3700	20240805	18.38	4980	-12.05	20250110	4130	6.05	20250203	5960	-26.51	20240226	3700	18.38	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
22	20250226	120557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4380	-5	5	-0.11	283998005	64951	41.51	4340	4415	4340	5700	3070	4385	4372.49	0.00	0	18748	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1002	3.34	0.31	12	0.28	1311.00	14253.00	6730	20240215	-34.92	3700	20240805	18.38	4980	-12.05	20250110	4130	6.05	20250203	5960	-26.51	20240226	3700	18.38	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
23	20250226	110556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4365	-20	5	-0.46	199433095	45613	29.15	4340	4415	4340	5700	3070	4385	4372.28	0.00	0	15748	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	999	3.33	0.31	12	0.20	1311.00	14253.00	6730	20240215	-35.14	3700	20240805	17.97	4980	-12.35	20250110	4130	5.69	20250203	5960	-26.76	20240226	3700	17.97	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
24	20250226	100555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4375	-10	5	-0.23	151663510	34701	22.18	4340	4415	4340	5700	3070	4385	4370.58	0.00	0	11083	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1001	3.34	0.31	12	0.15	1311.00	14253.00	6730	20240215	-34.99	3700	20240805	18.24	4980	-12.15	20250110	4130	5.93	20250203	5960	-26.59	20240226	3700	18.24	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
25	20250226	090600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4390	5	2	0.11	19278810	4428	2.83	4340	4390	4340	5700	3070	4385	4353.79	0.00	0	1028	4535	4460	4405	4330	4275	4432	4302	114	1315	500	3240	5	1	22877190	1004	3.35	0.31	12	0.02	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	4980	-11.85	20250110	4130	6.30	20250203	5960	-26.34	20240226	3700	18.65	20240805	1.57	N	053700	500	114 억		0	N	N	0	N	00	N
26	20250225	160552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4385	-125	5	-2.77	686854905	155992	81.63	4480	4480	4350	5860	3160	4510	4403.07	0.00	0	29666	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1003	3.34	0.31	12	0.68	1311.00	14253.00	6730	20240215	-34.84	3700	20240805	18.51	4980	-11.95	20250110	4130	6.17	20250203	5960	-26.43	20240226	3700	18.51	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
27	20250225	150554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	-115	5	-2.55	639275970	145128	75.94	4480	4480	4350	5860	3160	4510	4404.84	0.00	0	32878	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1005	3.35	0.31	12	0.63	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	4980	-11.75	20250110	4130	6.42	20250203	5960	-26.26	20240226	3700	18.78	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
28	20250225	140553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	-95	5	-2.11	492112915	111541	58.37	4480	4480	4350	5860	3160	4510	4411.86	0.00	0	23852	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1010	3.37	0.31	12	0.49	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	4980	-11.35	20250110	4130	6.90	20250203	5960	-25.92	20240226	3700	19.32	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
29	20250225	130554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	-115	5	-2.55	458367450	103873	54.36	4480	4480	4350	5860	3160	4510	4412.67	0.00	0	22671	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1005	3.35	0.31	12	0.45	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	4980	-11.75	20250110	4130	6.42	20250203	5960	-26.26	20240226	3700	18.78	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
30	20250225	120550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	-95	5	-2.11	384767695	87155	45.61	4480	4480	4350	5860	3160	4510	4414.64	0.00	0	17002	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1010	3.37	0.31	12	0.38	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	4980	-11.35	20250110	4130	6.90	20250203	5960	-25.92	20240226	3700	19.32	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
31	20250225	110552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4420	-90	5	-2.00	356990100	80882	42.33	4480	4480	4350	5860	3160	4510	4413.60	0.00	0	18543	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1011	3.37	0.31	12	0.35	1311.00	14253.00	6730	20240215	-34.32	3700	20240805	19.46	4980	-11.24	20250110	4130	7.02	20250203	5960	-25.84	20240226	3700	19.46	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
32	20250225	100551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4445	-65	5	-1.44	275129050	62383	32.64	4480	4480	4350	5860	3160	4510	4410.16	0.00	0	9895	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1017	3.39	0.31	12	0.27	1311.00	14253.00	6730	20240215	-33.95	3700	20240805	20.14	4980	-10.74	20250110	4130	7.63	20250203	5960	-25.42	20240226	3700	20.14	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
33	20250225	090555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4415	-95	5	-2.11	106262275	23985	12.55	4480	4480	4415	5860	3160	4510	4430.03	0.00	0	5226	4606	4557	4481	4432	4356	4582	4457	114	1350	500	3330	5	1	22877190	1010	3.37	0.31	12	0.10	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	4980	-11.35	20250110	4130	6.90	20250203	5960	-25.92	20240226	3700	19.32	20240805	1.58	N	053700	500	114 억		0	N	N	0	N	00	N
34	20250224	160549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4510	90	2	2.04	821374080	184189	156.46	4420	4530	4405	5740	3095	4420	4459.75	0.00	0	1628	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1032	3.44	0.32	12	0.81	1311.00	14253.00	6730	20240215	-32.99	3700	20240805	21.89	4980	-9.44	20250110	4130	9.20	20250203	5960	-24.33	20240226	3700	21.89	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
35	20250224	150548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4520	100	2	2.26	809059145	181456	154.14	4420	4530	4405	5740	3095	4420	4459.17	0.00	0	2083	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1034	3.45	0.32	12	0.79	1311.00	14253.00	6730	20240215	-32.84	3700	20240805	22.16	4980	-9.24	20250110	4130	9.44	20250203	5960	-24.16	20240226	3700	22.16	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
36	20250224	140547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4490	70	2	1.58	658238460	147970	125.70	4420	4495	4405	5740	3095	4420	4448.88	0.00	0	6801	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1027	3.42	0.32	12	0.65	1311.00	14253.00	6730	20240215	-33.28	3700	20240805	21.35	4980	-9.84	20250110	4130	8.72	20250203	5960	-24.66	20240226	3700	21.35	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
37	20250224	130549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4480	60	2	1.36	620716185	139581	118.57	4420	4495	4405	5740	3095	4420	4447.42	0.00	0	8222	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1025	3.42	0.31	12	0.61	1311.00	14253.00	6730	20240215	-33.43	3700	20240805	21.08	4980	-10.04	20250110	4130	8.47	20250203	5960	-24.83	20240226	3700	21.08	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
38	20250224	120546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4440	20	2	0.45	384155835	86521	73.50	4420	4490	4405	5740	3095	4420	4440.54	0.00	0	-16661	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1016	3.39	0.31	12	0.38	1311.00	14253.00	6730	20240215	-34.03	3700	20240805	20.00	4980	-10.84	20250110	4130	7.51	20250203	5960	-25.50	20240226	3700	20.00	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
39	20250224	110545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4420	0	3	0.00	308937960	69520	59.06	4420	4490	4415	5740	3095	4420	4444.64	0.00	0	-20078	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1011	3.37	0.31	12	0.30	1311.00	14253.00	6730	20240215	-34.32	3700	20240805	19.46	4980	-11.24	20250110	4130	7.02	20250203	5960	-25.84	20240226	3700	19.46	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
40	20250224	100545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4445	25	2	0.57	238263970	53598	45.53	4420	4490	4415	5740	3095	4420	4446.45	0.00	0	-15816	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1017	3.39	0.31	12	0.23	1311.00	14253.00	6730	20240215	-33.95	3700	20240805	20.14	4980	-10.74	20250110	4130	7.63	20250203	5960	-25.42	20240226	3700	20.14	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
41	20250224	090550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4455	35	2	0.79	101000045	22797	19.37	4420	4465	4415	5740	3095	4420	4431.50	0.00	0	-7135	4563	4491	4418	4346	4273	4527	4382	114	1320	500	3270	5	1	22877190	1019	3.40	0.31	12	0.10	1311.00	14253.00	6730	20240215	-33.80	3700	20240805	20.41	4980	-10.54	20250110	4130	7.87	20250203	5960	-25.25	20240226	3700	20.41	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
42	20250221	160544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4420	100	2	2.31	516772625	117292	273.17	4345	4490	4345	5610	3025	4320	4405.86	0.00	0	17570	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1011	3.37	0.31	12	0.51	1311.00	14253.00	6730	20240215	-34.32	3700	20240805	19.46	4980	-11.24	20250110	4130	7.02	20250203	6010	-26.46	20240221	3700	19.46	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
43	20250221	150547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4385	65	2	1.50	479343240	108764	253.30	4345	4490	4345	5610	3025	4320	4407.19	0.00	0	15266	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1003	3.34	0.31	12	0.48	1311.00	14253.00	6730	20240215	-34.84	3700	20240805	18.51	4980	-11.95	20250110	4130	6.17	20250203	6010	-27.04	20240221	3700	18.51	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
44	20250221	140546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4400	80	2	1.85	361322535	81811	190.53	4345	4490	4345	5610	3025	4320	4416.55	0.00	0	-984	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1007	3.36	0.31	12	0.36	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	4980	-11.65	20250110	4130	6.54	20250203	6010	-26.79	20240221	3700	18.92	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
45	20250221	130546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4410	90	2	2.08	330257180	74750	174.09	4345	4490	4345	5610	3025	4320	4418.16	0.00	0	1515	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1009	3.36	0.31	12	0.33	1311.00	14253.00	6730	20240215	-34.47	3700	20240805	19.19	4980	-11.45	20250110	4130	6.78	20250203	6010	-26.62	20240221	3700	19.19	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
46	20250221	120546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4410	90	2	2.08	310081060	70169	163.42	4345	4490	4345	5610	3025	4320	4419.06	0.00	0	1375	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1009	3.36	0.31	12	0.31	1311.00	14253.00	6730	20240215	-34.47	3700	20240805	19.19	4980	-11.45	20250110	4130	6.78	20250203	6010	-26.62	20240221	3700	19.19	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
47	20250221	110544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4425	105	2	2.43	285389635	64568	150.37	4345	4490	4345	5610	3025	4320	4419.99	0.00	0	2482	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1012	3.38	0.31	12	0.28	1311.00	14253.00	6730	20240215	-34.25	3700	20240805	19.59	4980	-11.14	20250110	4130	7.14	20250203	6010	-26.37	20240221	3700	19.59	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
48	20250221	100545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4400	80	2	1.85	129972870	29436	68.55	4345	4490	4345	5610	3025	4320	4415.44	0.00	0	6501	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1007	3.36	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	4980	-11.65	20250110	4130	6.54	20250203	6010	-26.79	20240221	3700	18.92	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
49	20250221	090546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4435	115	2	2.66	53046530	11958	27.85	4345	4490	4345	5610	3025	4320	4436.07	0.00	0	5453	4413	4366	4343	4296	4273	4355	4285	114	1290	500	3190	5	1	22877190	1015	3.38	0.31	12	0.05	1311.00	14253.00	6730	20240215	-34.10	3700	20240805	19.86	4980	-10.94	20250110	4130	7.38	20250203	6010	-26.21	20240221	3700	19.86	20240805	1.56	N	053700	500	114 억		0	N	N	3	N	00	N
50	20250220	160542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	-50	5	-1.14	183046810	42142	52.29	4350	4390	4320	5680	3060	4370	4343.57	0.00	0	6386	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	988	3.30	0.30	12	0.18	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6100	-29.18	20240220	3700	16.76	20240805	1.59	N	053700	500	114 억		0	N	N	3	N	00	N
51	20250220	150543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	-40	5	-0.92	179488090	41319	51.27	4350	4390	4320	5680	3060	4370	4343.96	0.00	0	6750	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	991	3.30	0.30	12	0.18	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	4980	-13.05	20250110	4130	4.84	20250203	6100	-29.02	20240220	3700	17.03	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
52	20250220	140544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4325	-45	5	-1.03	145740350	33516	41.59	4350	4390	4325	5680	3060	4370	4348.38	0.00	0	6031	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	989	3.30	0.30	12	0.15	1311.00	14253.00	6730	20240215	-35.74	3700	20240805	16.89	4980	-13.15	20250110	4130	4.72	20250203	6100	-29.10	20240220	3700	16.89	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
53	20250220	130542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4345	-25	5	-0.57	123833580	28455	35.31	4350	4390	4325	5680	3060	4370	4351.91	0.00	0	5486	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	994	3.31	0.30	12	0.12	1311.00	14253.00	6730	20240215	-35.44	3700	20240805	17.43	4980	-12.75	20250110	4130	5.21	20250203	6100	-28.77	20240220	3700	17.43	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
54	20250220	120542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4340	-30	5	-0.69	103224090	23700	29.41	4350	4390	4325	5680	3060	4370	4355.45	0.00	0	3828	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	993	3.31	0.30	12	0.10	1311.00	14253.00	6730	20240215	-35.51	3700	20240805	17.30	4980	-12.85	20250110	4130	5.08	20250203	6100	-28.85	20240220	3700	17.30	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
55	20250220	110542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4350	-20	5	-0.46	95534900	21926	27.21	4350	4390	4335	5680	3060	4370	4357.15	0.00	0	3702	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	995	3.32	0.31	12	0.10	1311.00	14253.00	6730	20240215	-35.36	3700	20240805	17.57	4980	-12.65	20250110	4130	5.33	20250203	6100	-28.69	20240220	3700	17.57	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
56	20250220	100542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4360	-10	5	-0.23	50274065	11515	14.29	4350	4390	4340	5680	3060	4370	4365.96	0.00	0	-3364	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	997	3.33	0.31	12	0.05	1311.00	14253.00	6730	20240215	-35.22	3700	20240805	17.84	4980	-12.45	20250110	4130	5.57	20250203	6100	-28.52	20240220	3700	17.84	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
57	20250220	090545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4360	-10	5	-0.23	8511105	1955	2.43	4350	4360	4340	5680	3060	4370	4353.51	0.00	0	-246	4490	4430	4355	4295	4220	4460	4325	114	1310	500	3230	5	1	22877190	997	3.33	0.31	12	0.01	1311.00	14253.00	6730	20240215	-35.22	3700	20240805	17.84	4980	-12.45	20250110	4130	5.57	20250203	6100	-28.52	20240220	3700	17.84	20240805	1.59	N	053700	500	114 억		0	N	N	0	N	00	N
58	20250219	160540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4370	50	2	1.16	352010885	80592	111.95	4280	4415	4280	5610	3025	4320	4367.81	0.00	0	2058	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	1000	3.33	0.31	12	0.35	1311.00	14253.00	6730	20240215	-35.07	3700	20240805	18.11	4980	-12.25	20250110	4130	5.81	20250203	6220	-29.74	20240219	3700	18.11	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
59	20250219	150542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	75	2	1.74	326911415	74862	103.99	4280	4415	4280	5610	3025	4320	4366.85	0.00	0	1006	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	1005	3.35	0.31	12	0.33	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	4980	-11.75	20250110	4130	6.42	20250203	6220	-29.34	20240219	3700	18.78	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
60	20250219	140539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	75	2	1.74	275817390	63244	87.85	4280	4410	4280	5610	3025	4320	4361.16	0.00	0	-307	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	1005	3.35	0.31	12	0.28	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	4980	-11.75	20250110	4130	6.42	20250203	6220	-29.34	20240219	3700	18.78	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
61	20250219	130540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4385	65	2	1.50	238091005	54635	75.89	4280	4410	4280	5610	3025	4320	4357.85	0.00	0	663	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	1003	3.34	0.31	12	0.24	1311.00	14253.00	6730	20240215	-34.84	3700	20240805	18.51	4980	-11.95	20250110	4130	6.17	20250203	6220	-29.50	20240219	3700	18.51	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
62	20250219	120540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	75	2	1.74	192069180	44158	61.34	4280	4405	4280	5610	3025	4320	4349.59	0.00	0	4405	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	1005	3.35	0.31	12	0.19	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	4980	-11.75	20250110	4130	6.42	20250203	6220	-29.34	20240219	3700	18.78	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
63	20250219	110541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4365	45	2	1.04	113818370	26261	36.48	4280	4365	4280	5610	3025	4320	4334.12	0.00	0	3235	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	999	3.33	0.31	12	0.11	1311.00	14253.00	6730	20240215	-35.14	3700	20240805	17.97	4980	-12.35	20250110	4130	5.69	20250203	6220	-29.82	20240219	3700	17.97	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
64	20250219	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4345	25	2	0.58	73693830	17032	23.66	4280	4355	4280	5610	3025	4320	4326.79	0.00	0	1563	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	994	3.31	0.30	12	0.07	1311.00	14253.00	6730	20240215	-35.44	3700	20240805	17.43	4980	-12.75	20250110	4130	5.21	20250203	6220	-30.14	20240219	3700	17.43	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
65	20250219	090542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	0	3	0.00	6001745	1401	1.95	4280	4320	4280	5610	3025	4320	4283.90	0.00	0	-46	4393	4356	4293	4256	4193	4375	4275	114	1290	500	3190	5	1	22877190	988	3.30	0.30	12	0.01	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6220	-30.55	20240219	3700	16.76	20240805	1.63	N	053700	500	114 억		0	N	N	0	N	00	N
66	20250218	160539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	80	2	1.89	307349810	71652	137.24	4230	4330	4230	5510	2970	4240	4289.42	0.00	0	3067	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	988	3.30	0.30	12	0.31	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6220	-30.55	20240219	3700	16.76	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
67	20250218	150539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	80	2	1.89	273274115	63766	122.14	4230	4330	4230	5510	2970	4240	4285.58	0.00	0	1013	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	988	3.30	0.30	12	0.28	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6220	-30.55	20240219	3700	16.76	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
68	20250218	140540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4285	45	2	1.06	218785675	51087	97.85	4230	4330	4230	5510	2970	4240	4282.61	0.00	0	-6496	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	980	3.27	0.30	12	0.22	1311.00	14253.00	6730	20240215	-36.33	3700	20240805	15.81	4980	-13.96	20250110	4130	3.75	20250203	6220	-31.11	20240219	3700	15.81	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
69	20250218	130538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4295	55	2	1.30	200793435	46888	89.81	4230	4330	4230	5510	2970	4240	4282.41	0.00	0	-5922	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	983	3.28	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.18	3700	20240805	16.08	4980	-13.76	20250110	4130	4.00	20250203	6220	-30.95	20240219	3700	16.08	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
70	20250218	120539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	40	2	0.94	188381965	43992	84.26	4230	4330	4230	5510	2970	4240	4282.19	0.00	0	-4138	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	979	3.26	0.30	12	0.19	1311.00	14253.00	6730	20240215	-36.40	3700	20240805	15.68	4980	-14.06	20250110	4130	3.63	20250203	6220	-31.19	20240219	3700	15.68	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
71	20250218	110538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	25	2	0.59	172150575	40182	76.96	4230	4330	4230	5510	2970	4240	4284.27	0.00	0	-4351	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	976	3.25	0.30	12	0.18	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6220	-31.43	20240219	3700	15.27	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
72	20250218	100538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4290	50	2	1.18	115148200	26841	51.41	4230	4330	4230	5510	2970	4240	4290.01	0.00	0	4780	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	981	3.27	0.30	12	0.12	1311.00	14253.00	6730	20240215	-36.26	3700	20240805	15.95	4980	-13.86	20250110	4130	3.87	20250203	6220	-31.03	20240219	3700	15.95	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
73	20250218	090539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4325	85	2	2.00	54719905	12789	24.50	4230	4330	4230	5510	2970	4240	4278.67	0.00	0	5121	4310	4275	4250	4215	4190	4262	4202	114	1270	500	3130	5	1	22877190	989	3.30	0.30	12	0.06	1311.00	14253.00	6730	20240215	-35.74	3700	20240805	16.89	4980	-13.15	20250110	4130	4.72	20250203	6220	-30.47	20240219	3700	16.89	20240805	1.62	N	053700	500	114 억		0	N	N	0	N	00	N
74	20250217	160538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4240	-5	5	-0.12	217800425	51171	104.68	4265	4285	4225	5510	2975	4245	4256.34	0.00	0	4185	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	970	3.23	0.30	12	0.22	1311.00	14253.00	6730	20240215	-37.00	3700	20240805	14.59	4980	-14.86	20250110	4130	2.66	20250203	6220	-31.83	20240219	3700	14.59	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
75	20250217	150537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4250	5	2	0.12	196462035	46145	94.40	4265	4285	4225	5510	2975	4245	4257.49	0.00	0	1804	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	972	3.24	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.85	3700	20240805	14.86	4980	-14.66	20250110	4130	2.91	20250203	6220	-31.67	20240219	3700	14.86	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
76	20250217	140537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	30	2	0.71	180614955	42425	86.79	4265	4285	4225	5510	2975	4245	4257.28	0.00	0	720	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	978	3.26	0.30	12	0.19	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6220	-31.27	20240219	3700	15.54	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
77	20250217	130538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	30	2	0.71	134296095	31539	64.52	4265	4285	4225	5510	2975	4245	4258.10	0.00	0	-804	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	978	3.26	0.30	12	0.14	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6220	-31.27	20240219	3700	15.54	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
78	20250217	120539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4285	40	2	0.94	122119050	28688	58.68	4265	4285	4225	5510	2975	4245	4256.80	0.00	0	1849	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	980	3.27	0.30	12	0.13	1311.00	14253.00	6730	20240215	-36.33	3700	20240805	15.81	4980	-13.96	20250110	4130	3.75	20250203	6220	-31.11	20240219	3700	15.81	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
79	20250217	110538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	30	2	0.71	99707320	23447	47.96	4265	4275	4225	5510	2975	4245	4252.46	0.00	0	4428	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	978	3.26	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6220	-31.27	20240219	3700	15.54	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
80	20250217	100536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4260	15	2	0.35	65035660	15313	31.32	4265	4275	4225	5510	2975	4245	4247.09	0.00	0	2177	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	975	3.25	0.30	12	0.07	1311.00	14253.00	6730	20240215	-36.70	3700	20240805	15.14	4980	-14.46	20250110	4130	3.15	20250203	6220	-31.51	20240219	3700	15.14	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
81	20250217	090537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4245	0	3	0.00	2220675	521	1.07	4265	4265	4245	5510	2975	4245	4262.33	0.00	0	-92	4375	4310	4260	4195	4145	4285	4170	114	1265	500	3140	5	1	22877190	971	3.24	0.30	12	0.00	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	4980	-14.76	20250110	4130	2.78	20250203	6220	-31.75	20240219	3700	14.73	20240805	1.67	N	053700	500	114 억		0	N	N	0	N	00	N
82	20250214	160535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4245	-55	5	-1.28	207774420	48883	52.73	4305	4325	4210	5590	3010	4300	4250.47	0.00	0	-1850	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	971	3.24	0.30	12	0.21	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	4980	-14.76	20250110	4130	2.78	20250203	6730	-36.92	20240215	3700	14.73	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
83	20250214	150533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-45	5	-1.05	197221795	46394	50.04	4305	4325	4210	5590	3010	4300	4251.02	0.00	0	-534	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	973	3.25	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
84	20250214	140534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-20	5	-0.47	122856120	28870	31.14	4305	4325	4220	5590	3010	4300	4255.49	0.00	0	-3455	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	979	3.26	0.30	12	0.13	1311.00	14253.00	6730	20240215	-36.40	3700	20240805	15.68	4980	-14.06	20250110	4130	3.63	20250203	6730	-36.40	20240215	3700	15.68	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
85	20250214	130537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-45	5	-1.05	102597365	24115	26.01	4305	4325	4220	5590	3010	4300	4254.50	0.00	0	-5329	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	973	3.25	0.30	12	0.11	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
86	20250214	120534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	-35	5	-0.81	95817450	22526	24.30	4305	4325	4220	5590	3010	4300	4253.64	0.00	0	-5223	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	976	3.25	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
87	20250214	110532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	-35	5	-0.81	77048740	18097	19.52	4305	4325	4225	5590	3010	4300	4257.54	0.00	0	-6351	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	976	3.25	0.30	12	0.08	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
88	20250214	100534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4250	-50	5	-1.16	37839950	8842	9.54	4305	4325	4240	5590	3010	4300	4279.57	0.00	0	-6291	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	972	3.24	0.30	12	0.04	1311.00	14253.00	6730	20240215	-36.85	3700	20240805	14.86	4980	-14.66	20250110	4130	2.91	20250203	6730	-36.85	20240215	3700	14.86	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
89	20250214	090536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4295	-5	5	-0.12	3767270	876	0.94	4305	4325	4295	5590	3010	4300	4300.54	0.00	0	-747	4423	4361	4248	4186	4073	4392	4217	114	1290	500	3180	5	1	22877190	983	3.28	0.30	12	0.00	1311.00	14253.00	6730	20240215	-36.18	3700	20240805	16.08	4980	-13.76	20250110	4130	4.00	20250203	6730	-36.18	20240215	3700	16.08	20240805	1.75	N	053700	500	114 억		0	N	N	1	N	00	N
90	20250213	160530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	165	2	3.99	390402760	91901	102.63	4135	4310	4135	5370	2895	4135	4248.08	0.00	0	30763	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	984	3.28	0.30	12	0.40	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	4980	-13.65	20250110	4130	4.12	20250203	6730	-36.11	20240215	3700	16.22	20240805	1.78	N	053700	500	114 억		0	N	N	1	N	00	N
91	20250213	150529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	165	2	3.99	370797220	87332	97.53	4135	4310	4135	5370	2895	4135	4245.83	0.00	0	31122	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	984	3.28	0.30	12	0.38	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	4980	-13.65	20250110	4130	4.12	20250203	6730	-36.11	20240215	3700	16.22	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
92	20250213	140529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4305	170	2	4.11	349828325	82449	92.07	4135	4310	4135	5370	2895	4135	4242.97	0.00	0	33347	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	985	3.28	0.30	12	0.36	1311.00	14253.00	6730	20240215	-36.03	3700	20240805	16.35	4980	-13.55	20250110	4130	4.24	20250203	6730	-36.03	20240215	3700	16.35	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
93	20250213	130529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	165	2	3.99	335296815	79067	88.30	4135	4310	4135	5370	2895	4135	4240.67	0.00	0	33222	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	984	3.28	0.30	12	0.35	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	4980	-13.65	20250110	4130	4.12	20250203	6730	-36.11	20240215	3700	16.22	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
94	20250213	120530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	130	2	3.14	218317335	51765	57.81	4135	4280	4135	5370	2895	4135	4217.47	0.00	0	16845	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	976	3.25	0.30	12	0.23	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
95	20250213	110527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4270	135	2	3.26	197063095	46775	52.24	4135	4280	4135	5370	2895	4135	4213.00	0.00	0	15163	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	977	3.26	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.55	3700	20240805	15.41	4980	-14.26	20250110	4130	3.39	20250203	6730	-36.55	20240215	3700	15.41	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
96	20250213	100531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	100	2	2.42	129790620	30958	34.57	4135	4240	4135	5370	2895	4135	4192.47	0.00	0	10673	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	969	3.23	0.30	12	0.14	1311.00	14253.00	6730	20240215	-37.07	3700	20240805	14.46	4980	-14.96	20250110	4130	2.54	20250203	6730	-37.07	20240215	3700	14.46	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
97	20250213	090528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4200	65	2	1.57	28760415	6932	7.74	4135	4200	4135	5370	2895	4135	4148.93	0.00	0	3500	4295	4215	4175	4095	4055	4195	4075	114	1235	500	3050	5	1	22877190	961	3.20	0.29	12	0.03	1311.00	14253.00	6730	20240215	-37.59	3700	20240805	13.51	4980	-15.66	20250110	4130	1.69	20250203	6730	-37.59	20240215	3700	13.51	20240805	1.78	N	053700	500	114 억		0	N	N	0	N	00	N
98	20250212	160526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4135	-95	5	-2.25	370462035	88653	166.43	4210	4255	4135	5490	2965	4230	4178.96	0.00	0	-18290	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	946	3.15	0.29	12	0.39	1311.00	14253.00	6730	20240215	-38.56	3700	20240805	11.76	4980	-16.97	20250110	4130	0.12	20250203	6730	-38.56	20240215	3700	11.76	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
99	20250212	150526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4160	-70	5	-1.65	295479880	70572	132.48	4210	4255	4160	5490	2965	4230	4186.93	0.00	0	-18378	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	952	3.17	0.29	12	0.31	1311.00	14253.00	6730	20240215	-38.19	3700	20240805	12.43	4980	-16.47	20250110	4130	0.73	20250203	6730	-38.19	20240215	3700	12.43	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
100	20250212	140527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4175	-55	5	-1.30	180044650	42871	80.48	4210	4255	4170	5490	2965	4230	4199.68	0.00	0	-18359	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	955	3.18	0.29	12	0.19	1311.00	14253.00	6730	20240215	-37.96	3700	20240805	12.84	4980	-16.16	20250110	4130	1.09	20250203	6730	-37.96	20240215	3700	12.84	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
101	20250212	130527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4190	-40	5	-0.95	131375190	31230	58.63	4210	4255	4170	5490	2965	4230	4206.70	0.00	0	-12736	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	959	3.20	0.29	12	0.14	1311.00	14253.00	6730	20240215	-37.74	3700	20240805	13.24	4980	-15.86	20250110	4130	1.45	20250203	6730	-37.74	20240215	3700	13.24	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
102	20250212	120527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4220	-10	5	-0.24	102626250	24360	45.73	4210	4255	4190	5490	2965	4230	4212.90	0.00	0	-10936	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	965	3.22	0.30	12	0.11	1311.00	14253.00	6730	20240215	-37.30	3700	20240805	14.05	4980	-15.26	20250110	4130	2.18	20250203	6730	-37.30	20240215	3700	14.05	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
103	20250212	110525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4230	0	3	0.00	65261585	15476	29.05	4210	4255	4195	5490	2965	4230	4216.95	0.00	0	-6909	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	968	3.23	0.30	12	0.07	1311.00	14253.00	6730	20240215	-37.15	3700	20240805	14.32	4980	-15.06	20250110	4130	2.42	20250203	6730	-37.15	20240215	3700	14.32	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
104	20250212	100526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4240	10	2	0.24	36511885	8642	16.22	4210	4255	4205	5490	2965	4230	4224.93	0.00	0	-2853	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	970	3.23	0.30	12	0.04	1311.00	14253.00	6730	20240215	-37.00	3700	20240805	14.59	4980	-14.86	20250110	4130	2.66	20250203	6730	-37.00	20240215	3700	14.59	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
105	20250212	090529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	5	2	0.12	2098945	497	0.93	4210	4235	4210	5490	2965	4230	4223.23	0.00	0	-164	4350	4290	4250	4190	4150	4270	4170	114	1260	500	3130	5	1	22877190	969	3.23	0.30	12	0.00	1311.00	14253.00	6730	20240215	-37.07	3700	20240805	14.46	4980	-14.96	20250110	4130	2.54	20250203	6730	-37.07	20240215	3700	14.46	20240805	1.77	N	053700	500	114 억		0	N	N	0	N	00	N
106	20250211	160527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4230	-35	5	-0.82	224300780	52813	97.39	4290	4310	4210	5540	2990	4265	4247.08	0.00	0	10150	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	968	3.23	0.30	12	0.23	1311.00	14253.00	6730	20240215	-37.15	3700	20240805	14.32	4980	-15.06	20250110	4130	2.42	20250203	6730	-37.15	20240215	3700	14.32	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
107	20250211	150526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4260	-5	5	-0.12	213753635	50324	92.80	4290	4310	4210	5540	2990	4265	4247.55	0.00	0	10479	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	975	3.25	0.30	12	0.22	1311.00	14253.00	6730	20240215	-36.70	3700	20240805	15.14	4980	-14.46	20250110	4130	3.15	20250203	6730	-36.70	20240215	3700	15.14	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
108	20250211	140527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4245	-20	5	-0.47	195407430	46008	84.84	4290	4310	4210	5540	2990	4265	4247.25	0.00	0	7163	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	971	3.24	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	4980	-14.76	20250110	4130	2.78	20250203	6730	-36.92	20240215	3700	14.73	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
109	20250211	130525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	-30	5	-0.70	185019480	43559	80.33	4290	4310	4210	5540	2990	4265	4247.56	0.00	0	6945	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	969	3.23	0.30	12	0.19	1311.00	14253.00	6730	20240215	-37.07	3700	20240805	14.46	4980	-14.96	20250110	4130	2.54	20250203	6730	-37.07	20240215	3700	14.46	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
110	20250211	120525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-10	5	-0.23	148095275	34844	64.26	4290	4310	4210	5540	2990	4265	4250.24	0.00	0	6118	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	973	3.25	0.30	12	0.15	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
111	20250211	110526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	0	3	0.00	139492600	32824	60.53	4290	4310	4210	5540	2990	4265	4249.71	0.00	0	7469	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	976	3.25	0.30	12	0.14	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
112	20250211	100526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4250	-15	5	-0.35	61081440	14299	26.37	4290	4310	4245	5540	2990	4265	4271.73	0.00	0	921	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	972	3.24	0.30	12	0.06	1311.00	14253.00	6730	20240215	-36.85	3700	20240805	14.86	4980	-14.66	20250110	4130	2.91	20250203	6730	-36.85	20240215	3700	14.86	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
113	20250211	090529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4305	40	2	0.94	15971400	3719	6.86	4290	4310	4285	5540	2990	4265	4294.54	0.00	0	1356	4365	4315	4280	4230	4195	4297	4212	114	1275	500	3150	5	1	22877190	985	3.28	0.30	12	0.02	1311.00	14253.00	6730	20240215	-36.03	3700	20240805	16.35	4980	-13.55	20250110	4130	4.24	20250203	6730	-36.03	20240215	3700	16.35	20240805	1.79	N	053700	500	114 억		0	N	N	0	N	00	N
114	20250210	160524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	-65	5	-1.50	226618945	53112	115.15	4330	4330	4245	5620	3035	4330	4266.83	0.00	0	-14224	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	976	3.25	0.30	12	0.23	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
115	20250210	150523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	-55	5	-1.27	206703045	48448	105.04	4330	4330	4245	5620	3035	4330	4266.49	0.00	0	-13558	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	978	3.26	0.30	12	0.21	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6730	-36.48	20240215	3700	15.54	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
116	20250210	140523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-75	5	-1.73	198682225	46567	100.96	4330	4330	4245	5620	3035	4330	4266.59	0.00	0	-13512	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	973	3.25	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
117	20250210	130524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-75	5	-1.73	177536110	41608	90.21	4330	4330	4245	5620	3035	4330	4266.87	0.00	0	-13362	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	973	3.25	0.30	12	0.18	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
118	20250210	120521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	-55	5	-1.27	137423430	32181	69.77	4330	4330	4245	5620	3035	4330	4270.33	0.00	0	-11197	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	978	3.26	0.30	12	0.14	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6730	-36.48	20240215	3700	15.54	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
119	20250210	110521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	-75	5	-1.73	94748775	22172	48.07	4330	4330	4255	5620	3035	4330	4273.35	0.00	0	-9818	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	973	3.25	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
120	20250210	100519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4285	-45	5	-1.04	56776100	13266	28.76	4330	4330	4255	5620	3035	4330	4279.82	0.00	0	-5570	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	980	3.27	0.30	12	0.06	1311.00	14253.00	6730	20240215	-36.33	3700	20240805	15.81	4980	-13.96	20250110	4130	3.75	20250203	6730	-36.33	20240215	3700	15.81	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
121	20250210	090518	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	-65	5	-1.50	18440935	4297	9.32	4330	4330	4260	5620	3035	4330	4291.58	0.00	0	-788	4420	4375	4315	4270	4210	4345	4240	114	1290	500	3200	5	1	22877190	976	3.25	0.30	12	0.02	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
122	20250207	160515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	-5	5	-0.12	198219095	46105	115.56	4335	4360	4255	5630	3035	4335	4299.30	0.00	0	-1131	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	991	3.30	0.30	12	0.20	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	4980	-13.05	20250110	4130	4.84	20250203	6730	-35.66	20240215	3700	17.03	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
123	20250207	150517	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4310	-25	5	-0.58	187182135	43547	109.15	4335	4360	4255	5630	3035	4335	4298.39	0.00	0	-77	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	986	3.29	0.30	12	0.19	1311.00	14253.00	6730	20240215	-35.96	3700	20240805	16.49	4980	-13.45	20250110	4130	4.36	20250203	6730	-35.96	20240215	3700	16.49	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
124	20250207	140514	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	-5	5	-0.12	169887880	39548	99.13	4335	4360	4255	5630	3035	4335	4295.74	0.00	0	-36	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	991	3.30	0.30	12	0.17	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	4980	-13.05	20250110	4130	4.84	20250203	6730	-35.66	20240215	3700	17.03	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
125	20250207	130515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4290	-45	5	-1.04	128908310	30035	75.28	4335	4360	4255	5630	3035	4335	4291.94	0.00	0	1388	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	981	3.27	0.30	12	0.13	1311.00	14253.00	6730	20240215	-36.26	3700	20240805	15.95	4980	-13.86	20250110	4130	3.87	20250203	6730	-36.26	20240215	3700	15.95	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
126	20250207	120515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-55	5	-1.27	101751535	23714	59.44	4335	4360	4255	5630	3035	4335	4290.78	0.00	0	-2144	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	979	3.26	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.40	3700	20240805	15.68	4980	-14.06	20250110	4130	3.63	20250203	6730	-36.40	20240215	3700	15.68	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
127	20250207	110513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4275	-60	5	-1.38	95660885	22292	55.87	4335	4360	4255	5630	3035	4335	4291.27	0.00	0	-1357	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	978	3.26	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	4980	-14.16	20250110	4130	3.51	20250203	6730	-36.48	20240215	3700	15.54	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
128	20250207	100514	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4285	-50	5	-1.15	56800585	13205	33.10	4335	4360	4285	5630	3035	4335	4301.45	0.00	0	-2557	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	980	3.27	0.30	12	0.06	1311.00	14253.00	6730	20240215	-36.33	3700	20240805	15.81	4980	-13.96	20250110	4130	3.75	20250203	6730	-36.33	20240215	3700	15.81	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
129	20250207	090517	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4305	-30	5	-0.69	4182805	967	2.42	4335	4335	4305	5630	3035	4335	4325.55	0.00	0	-245	4415	4375	4330	4290	4245	4395	4310	114	1295	500	3200	5	1	22877190	985	3.28	0.30	12	0.00	1311.00	14253.00	6730	20240215	-36.03	3700	20240805	16.35	4980	-13.55	20250110	4130	4.24	20250203	6730	-36.03	20240215	3700	16.35	20240805	1.82	N	053700	500	114 억		0	N	N	0	N	00	N
130	20250206	160503	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4335	10	2	0.23	171986050	39841	90.73	4305	4370	4285	5620	3030	4325	4316.81	0.00	0	-8681	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	992	3.31	0.30	12	0.17	1311.00	14253.00	6730	20240215	-35.59	3700	20240805	17.16	4980	-12.95	20250110	4130	4.96	20250203	6730	-35.59	20240215	3700	17.16	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
131	20250206	150504	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	5	2	0.12	156625025	36287	82.63	4305	4370	4285	5620	3030	4325	4316.28	0.00	0	-10225	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	991	3.30	0.30	12	0.16	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	4980	-13.05	20250110	4130	4.84	20250203	6730	-35.66	20240215	3700	17.03	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
132	20250206	140507	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4315	-10	5	-0.23	138427825	32075	73.04	4305	4370	4285	5620	3030	4325	4315.75	0.00	0	-10760	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	987	3.29	0.30	12	0.14	1311.00	14253.00	6730	20240215	-35.88	3700	20240805	16.62	4980	-13.35	20250110	4130	4.48	20250203	6730	-35.88	20240215	3700	16.62	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
133	20250206	130504	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4315	-10	5	-0.23	71659590	16576	37.75	4305	4370	4300	5620	3030	4325	4323.09	0.00	0	-6640	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	987	3.29	0.30	12	0.07	1311.00	14253.00	6730	20240215	-35.88	3700	20240805	16.62	4980	-13.35	20250110	4130	4.48	20250203	6730	-35.88	20240215	3700	16.62	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
134	20250206	120502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	-25	5	-0.58	62682940	14493	33.00	4305	4370	4300	5620	3030	4325	4325.05	0.00	0	-5354	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	984	3.28	0.30	12	0.06	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	4980	-13.65	20250110	4130	4.12	20250203	6730	-36.11	20240215	3700	16.22	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
135	20250206	110456	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	-5	5	-0.12	44349680	10245	23.33	4305	4370	4305	5620	3030	4325	4328.91	0.00	0	-1726	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	988	3.30	0.30	12	0.04	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6730	-35.81	20240215	3700	16.76	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
136	20250206	100503	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4340	15	2	0.35	30651535	7081	16.12	4305	4370	4305	5620	3030	4325	4328.70	0.00	0	-1646	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	993	3.31	0.30	12	0.03	1311.00	14253.00	6730	20240215	-35.51	3700	20240805	17.30	4980	-12.85	20250110	4130	5.08	20250203	6730	-35.51	20240215	3700	17.30	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
137	20250206	090505	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4330	5	2	0.12	8186545	1890	4.30	4305	4370	4305	5620	3030	4325	4331.51	0.00	0	-365	4398	4361	4288	4251	4178	4380	4270	114	1295	500	3200	5	1	22877190	991	3.30	0.30	12	0.01	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	4980	-13.05	20250110	4130	4.84	20250203	6730	-35.66	20240215	3700	17.03	20240805	1.90	N	053700	500	114 억		0	N	N	0	N	00	N
138	20250205	160459	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4325	90	2	2.13	180468135	42090	60.25	4215	4325	4215	5500	2965	4235	4287.67	0.00	0	-1831	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	989	3.30	0.30	12	0.18	1311.00	14253.00	6730	20240215	-35.74	3700	20240805	16.89	4980	-13.15	20250110	4130	4.72	20250203	6730	-35.74	20240215	3700	16.89	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
139	20250205	150500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4305	70	2	1.65	167781095	39149	56.04	4215	4325	4215	5500	2965	4235	4285.71	0.00	0	-2429	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	985	3.28	0.30	12	0.17	1311.00	14253.00	6730	20240215	-36.03	3700	20240805	16.35	4980	-13.55	20250110	4130	4.24	20250203	6730	-36.03	20240215	3700	16.35	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
140	20250205	140501	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	85	2	2.01	156162460	36451	52.18	4215	4325	4215	5500	2965	4235	4284.17	0.00	0	-2040	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	988	3.30	0.30	12	0.16	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	4980	-13.25	20250110	4130	4.60	20250203	6730	-35.81	20240215	3700	16.76	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
141	20250205	130500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4310	75	2	1.77	149924645	35006	50.11	4215	4320	4215	5500	2965	4235	4282.83	0.00	0	-1756	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	986	3.29	0.30	12	0.15	1311.00	14253.00	6730	20240215	-35.96	3700	20240805	16.49	4980	-13.45	20250110	4130	4.36	20250203	6730	-35.96	20240215	3700	16.49	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
142	20250205	120500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4315	80	2	1.89	138722130	32407	46.39	4215	4315	4215	5500	2965	4235	4280.62	0.00	0	-2201	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	987	3.29	0.30	12	0.14	1311.00	14253.00	6730	20240215	-35.88	3700	20240805	16.62	4980	-13.35	20250110	4130	4.48	20250203	6730	-35.88	20240215	3700	16.62	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
143	20250205	110500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4270	35	2	0.83	93849445	21948	31.42	4215	4295	4215	5500	2965	4235	4275.99	0.00	0	-6452	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	977	3.26	0.30	12	0.10	1311.00	14253.00	6730	20240215	-36.55	3700	20240805	15.41	4980	-14.26	20250110	4130	3.39	20250203	6730	-36.55	20240215	3700	15.41	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
144	20250205	100503	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4290	55	2	1.30	76670345	17925	25.66	4215	4295	4215	5500	2965	4235	4277.29	0.00	0	-5809	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	981	3.27	0.30	12	0.08	1311.00	14253.00	6730	20240215	-36.26	3700	20240805	15.95	4980	-13.86	20250110	4130	3.87	20250203	6730	-36.26	20240215	3700	15.95	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
145	20250205	090507	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4255	20	2	0.47	9440455	2225	3.18	4215	4260	4215	5500	2965	4235	4242.90	0.00	0	-1274	4348	4291	4228	4171	4108	4320	4200	114	1265	500	3130	5	1	22877190	973	3.25	0.30	12	0.01	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	4980	-14.56	20250110	4130	3.03	20250203	6730	-36.78	20240215	3700	15.00	20240805	2.05	N	053700	500	114 억		0	N	N	0	N	00	N
146	20250204	160455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4235	70	2	1.68	292711245	69230	56.31	4195	4285	4165	5410	2920	4165	4228.22	0.00	0	9832	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	969	3.23	0.30	12	0.30	1311.00	14253.00	6730	20240215	-37.07	3700	20240805	14.46	4980	-14.96	20250110	4130	2.54	20250203	6730	-37.07	20240215	3700	14.46	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
147	20250204	150455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4210	45	2	1.08	281643955	66611	54.18	4195	4285	4165	5410	2920	4165	4228.33	0.00	0	9940	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	963	3.21	0.30	12	0.29	1311.00	14253.00	6730	20240215	-37.44	3700	20240805	13.78	4980	-15.46	20250110	4130	1.94	20250203	6730	-37.44	20240215	3700	13.78	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
148	20250204	140455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4245	80	2	1.92	237425955	56131	45.66	4195	4285	4165	5410	2920	4165	4230.02	0.00	0	7379	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	971	3.24	0.30	12	0.25	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	4980	-14.76	20250110	4130	2.78	20250203	6730	-36.92	20240215	3700	14.73	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
149	20250204	130456	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4265	100	2	2.40	198902905	47085	38.30	4195	4285	4165	5410	2920	4165	4224.52	0.00	0	9425	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	976	3.25	0.30	12	0.21	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	4980	-14.36	20250110	4130	3.27	20250203	6730	-36.63	20240215	3700	15.27	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
150	20250204	120500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4215	50	2	1.20	195933380	46389	37.73	4195	4285	4165	5410	2920	4165	4223.88	0.00	0	9726	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	964	3.22	0.30	12	0.20	1311.00	14253.00	6730	20240215	-37.37	3700	20240805	13.92	4980	-15.36	20250110	4130	2.06	20250203	6730	-37.37	20240215	3700	13.92	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
151	20250204	110451	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4250	85	2	2.04	183081160	43363	35.27	4195	4285	4165	5410	2920	4165	4222.25	0.00	0	10651	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	972	3.24	0.30	12	0.19	1311.00	14253.00	6730	20240215	-36.85	3700	20240805	14.86	4980	-14.66	20250110	4130	2.91	20250203	6730	-36.85	20240215	3700	14.86	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
152	20250204	100453	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4245	80	2	1.92	144448030	34295	27.90	4195	4255	4165	5410	2920	4165	4212.12	0.00	0	15242	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	971	3.24	0.30	12	0.15	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	4980	-14.76	20250110	4130	2.78	20250203	6730	-36.92	20240215	3700	14.73	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N
153	20250204	090454	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4180	15	2	0.36	24748735	5930	4.82	4195	4195	4165	5410	2920	4165	4173.69	0.00	0	2170	4448	4306	4218	4076	3988	4262	4032	114	1245	500	3080	5	1	22877190	956	3.19	0.29	12	0.03	1311.00	14253.00	6730	20240215	-37.89	3700	20240805	12.97	4980	-16.06	20250110	4130	1.21	20250203	6730	-37.89	20240215	3700	12.97	20240805	1.96	N	053700	500	114 억		0	N	N	0	N	00	N