KissMeData/437730/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	161359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12980	-870	5	-6.28	74502616740	5224391	197.54	14580	14880	12980	18000	9700	13850	14262.53	0.47	0	-59430	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4116	35.18	6.84	12	16.48	369.00	1897.00	23150	20240321	-43.93	5960	20241209	117.79	15750	-17.59	20250210	8630	50.41	20250109	69400	-81.30	20240321	5960	117.79	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
3	20250228	151405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13320	-530	5	-3.83	72902934250	5101732	192.90	14580	14880	13000	18000	9700	13850	14289.85	0.47	0	-71171	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4223	36.10	7.02	12	16.09	369.00	1897.00	23150	20240321	-42.46	5960	20241209	123.49	15750	-15.43	20250210	8630	54.35	20250109	69400	-80.81	20240321	5960	123.49	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
4	20250228	141406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13340	-510	5	-3.68	68722074240	4785903	180.96	14580	14880	13260	18000	9700	13850	14359.28	0.47	0	-68614	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4230	36.15	7.03	12	15.09	369.00	1897.00	23150	20240321	-42.38	5960	20241209	123.83	15750	-15.30	20250210	8630	54.58	20250109	69400	-80.78	20240321	5960	123.83	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
5	20250228	131358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13950	100	2	0.72	65104257110	4521868	170.98	14580	14880	13770	18000	9700	13850	14397.65	0.47	0	-74509	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4423	37.80	7.35	12	14.26	369.00	1897.00	23150	20240321	-39.74	5960	20241209	134.06	15750	-11.43	20250210	8630	61.65	20250109	69400	-79.90	20240321	5960	134.06	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
6	20250228	121351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14020	170	2	1.23	62938829270	4366299	165.10	14580	14880	13770	18000	9700	13850	14414.69	0.47	0	-75252	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4445	37.99	7.39	12	13.77	369.00	1897.00	23150	20240321	-39.44	5960	20241209	135.23	15750	-10.98	20250210	8630	62.46	20250109	69400	-79.80	20240321	5960	135.23	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
7	20250228	111356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14240	390	2	2.82	59107244450	4095981	154.88	14580	14880	13770	18000	9700	13850	14430.56	0.47	0	-75155	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4515	38.59	7.51	12	12.92	369.00	1897.00	23150	20240321	-38.49	5960	20241209	138.93	15750	-9.59	20250210	8630	65.01	20250109	69400	-79.48	20240321	5960	138.93	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
8	20250228	101354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13910	60	2	0.43	53159714380	3674221	138.93	14580	14880	13770	18000	9700	13850	14468.31	0.47	0	-59240	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4411	37.70	7.33	12	11.59	369.00	1897.00	23150	20240321	-39.91	5960	20241209	133.39	15750	-11.68	20250210	8630	61.18	20250109	69400	-79.96	20240321	5960	133.39	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
9	20250228	091400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14710	860	2	6.21	33761159180	2309156	87.31	14580	14880	14260	18000	9700	13850	14620.58	0.47	0	-65071	14636	14242	13836	13442	13036	14040	13240	159	4150	500	8580	10	1	31707567	4664	39.86	7.75	12	7.28	369.00	1897.00	23150	20240321	-36.46	5960	20241209	146.81	15750	-6.60	20250210	8630	70.45	20250109	69400	-78.80	20240321	5960	146.81	20241209	3.18	N	437730	500	158 억		148159	N	N	0	N	00	N
10	20250227	161342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13850	-100	5	-0.72	27511505290	1982043	50.49	14070	14230	13430	18130	9770	13950	13868.66	0.59	0	-39020	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4391	37.53	7.30	12	6.25	369.00	1897.00	23150	20240321	-40.17	5960	20241209	132.38	15750	-12.06	20250210	8630	60.49	20250109	69400	-80.04	20240321	5960	132.38	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
11	20250227	151344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13900	-50	5	-0.36	25627385030	1847863	47.07	14070	14230	13430	18130	9770	13950	13868.15	0.59	0	-50830	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4407	37.67	7.33	12	5.83	369.00	1897.00	23150	20240321	-39.96	5960	20241209	133.22	15750	-11.75	20250210	8630	61.07	20250109	69400	-79.97	20240321	5960	133.22	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
12	20250227	141347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13940	-10	5	-0.07	22710058040	1638413	41.73	14070	14230	13430	18130	9770	13950	13860.38	0.59	0	-57096	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4420	37.78	7.35	12	5.17	369.00	1897.00	23150	20240321	-39.78	5960	20241209	133.89	15750	-11.49	20250210	8630	61.53	20250109	69400	-79.91	20240321	5960	133.89	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
13	20250227	131345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13960	10	2	0.07	16046849280	1162340	29.61	14070	14230	13430	18130	9770	13950	13804.19	0.59	0	-26507	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4426	37.83	7.36	12	3.67	369.00	1897.00	23150	20240321	-39.70	5960	20241209	134.23	15750	-11.37	20250210	8630	61.76	20250109	69400	-79.88	20240321	5960	134.23	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
14	20250227	121342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13530	-420	5	-3.01	13792898670	998396	25.43	14070	14230	13430	18130	9770	13950	13813.48	0.59	0	-57110	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4290	36.67	7.13	12	3.15	369.00	1897.00	23150	20240321	-41.56	5960	20241209	127.01	15750	-14.10	20250210	8630	56.78	20250109	69400	-80.50	20240321	5960	127.01	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
15	20250227	111353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13600	-350	5	-2.51	12997947820	939718	23.94	14070	14230	13430	18130	9770	13950	13830.28	0.59	0	-56489	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4312	36.86	7.17	12	2.96	369.00	1897.00	23150	20240321	-41.25	5960	20241209	128.19	15750	-13.65	20250210	8630	57.59	20250109	69400	-80.40	20240321	5960	128.19	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
16	20250227	101428	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13630	-320	5	-2.29	10818166270	778381	19.83	14070	14230	13530	18130	9770	13950	13897.51	0.59	0	-69178	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4322	36.94	7.19	12	2.45	369.00	1897.00	23150	20240321	-41.12	5960	20241209	128.69	15750	-13.46	20250210	8630	57.94	20250109	69400	-80.36	20240321	5960	128.69	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
17	20250227	091451	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14070	120	2	0.86	5151366070	366402	9.33	14070	14230	13920	18130	9770	13950	14062.89	0.59	0	-65156	15650	14800	14210	13360	12770	14505	13065	159	4180	500	8640	10	1	31707567	4461	38.13	7.42	12	1.16	369.00	1897.00	23150	20240321	-39.22	5960	20241209	136.07	15750	-10.67	20250210	8630	63.04	20250109	69400	-79.73	20240321	5960	136.07	20241209	3.21	N	437730	500	158 억		187248	N	N	0	N	00	N
18	20250226	161343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13950	-550	5	-3.79	55174363470	3886768	20.14	14300	15060	13620	18850	10150	14500	14196.09	0.60	0	-3792	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4423	37.80	7.35	12	12.26	369.00	1897.00	23150	20240321	-39.74	5960	20241209	134.06	15750	-11.43	20250210	8630	61.65	20250109	69400	-79.90	20240321	5960	134.06	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
19	20250226	151350	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13980	-520	5	-3.59	53607702610	3774460	19.56	14300	15060	13620	18850	10150	14500	14202.47	0.60	0	-18650	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4433	37.89	7.37	12	11.90	369.00	1897.00	23150	20240321	-39.61	5960	20241209	134.56	15750	-11.24	20250210	8630	61.99	20250109	69400	-79.86	20240321	5960	134.56	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
20	20250226	141349	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13840	-660	5	-4.55	49018717450	3446669	17.86	14300	15060	13620	18850	10150	14500	14221.77	0.60	0	-64232	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4388	37.51	7.30	12	10.87	369.00	1897.00	23150	20240321	-40.22	5960	20241209	132.21	15750	-12.13	20250210	8630	60.37	20250109	69400	-80.06	20240321	5960	132.21	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
21	20250226	131346	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13730	-770	5	-5.31	47154162310	3312017	17.16	14300	15060	13620	18850	10150	14500	14237.02	0.60	0	-62282	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4353	37.21	7.24	12	10.45	369.00	1897.00	23150	20240321	-40.69	5960	20241209	130.37	15750	-12.83	20250210	8630	59.10	20250109	69400	-80.22	20240321	5960	130.37	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
22	20250226	121345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13650	-850	5	-5.86	45132143440	3165041	16.40	14300	15060	13630	18850	10150	14500	14259.31	0.60	0	-43177	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4328	36.99	7.20	12	9.98	369.00	1897.00	23150	20240321	-41.04	5960	20241209	129.03	15750	-13.33	20250210	8630	58.17	20250109	69400	-80.33	20240321	5960	129.03	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
23	20250226	111343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13780	-720	5	-4.97	42609841280	2980969	15.45	14300	15060	13700	18850	10150	14500	14293.71	0.60	0	-33295	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4369	37.34	7.26	12	9.40	369.00	1897.00	23150	20240321	-40.48	5960	20241209	131.21	15750	-12.51	20250210	8630	59.68	20250109	69400	-80.14	20240321	5960	131.21	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
24	20250226	101341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13940	-560	5	-3.86	38227102760	2663887	13.80	14300	15060	13800	18850	10150	14500	14349.92	0.60	0	-45912	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4420	37.78	7.35	12	8.40	369.00	1897.00	23150	20240321	-39.78	5960	20241209	133.89	15750	-11.49	20250210	8630	61.53	20250109	69400	-79.91	20240321	5960	133.89	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
25	20250226	091354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14520	20	2	0.14	12157381290	846032	4.38	14300	14650	14150	18850	10150	14500	14369.34	0.60	0	20153	17193	15846	13583	12236	9973	16520	12910	159	4350	500	8990	10	1	31707567	4604	39.35	7.65	12	2.67	369.00	1897.00	23150	20240321	-37.28	5960	20241209	143.62	15750	-7.81	20250210	8630	68.25	20250109	69400	-79.08	20240321	5960	143.62	20241209	3.11	N	437730	500	158 억		190794	N	N	0	N	00	N
26	20250225	161334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14500	2500	2	20.83	269896993560	19131683	3033.02	11800	14930	11320	15600	8400	12000	14106.07	0.30	0	96044	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4598	39.30	7.64	12	60.34	369.00	1897.00	23150	20240321	-37.37	5960	20241209	143.29	15750	-7.94	20250210	8630	68.02	20250109	69400	-79.11	20240321	5960	143.29	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
27	20250225	151333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14160	2160	2	18.00	260423272610	18471946	2928.43	11800	14930	11320	15600	8400	12000	14098.32	0.30	0	120185	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4490	38.37	7.46	12	58.26	369.00	1897.00	23150	20240321	-38.83	5960	20241209	137.58	15750	-10.10	20250210	8630	64.08	20250109	69400	-79.60	20240321	5960	137.58	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
28	20250225	141332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14710	2710	2	22.58	203633152050	14581951	2311.73	11800	14850	11320	15600	8400	12000	13964.74	0.30	0	80846	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4664	39.86	7.75	12	45.99	369.00	1897.00	23150	20240321	-36.46	5960	20241209	146.81	15750	-6.60	20250210	8630	70.45	20250109	69400	-78.80	20240321	5960	146.81	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
29	20250225	131338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13910	1910	2	15.92	150060534800	10861251	1721.88	11800	14770	11320	15600	8400	12000	13816.14	0.30	0	-16400	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4411	37.70	7.33	12	34.25	369.00	1897.00	23150	20240321	-39.91	5960	20241209	133.39	15750	-11.68	20250210	8630	61.18	20250109	69400	-79.96	20240321	5960	133.39	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
30	20250225	121335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13680	1680	2	14.00	128852108880	9334031	1479.76	11800	14770	11320	15600	8400	12000	13804.56	0.30	0	35620	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4338	37.07	7.21	12	29.44	369.00	1897.00	23150	20240321	-40.91	5960	20241209	129.53	15750	-13.14	20250210	8630	58.52	20250109	69400	-80.29	20240321	5960	129.53	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
31	20250225	111332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14450	2450	2	20.42	95566499630	6977280	1106.14	11800	14770	11320	15600	8400	12000	13696.82	0.30	0	62577	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	4582	39.16	7.62	12	22.01	369.00	1897.00	23150	20240321	-37.58	5960	20241209	142.45	15750	-8.25	20250210	8630	67.44	20250109	69400	-79.18	20240321	5960	142.45	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
32	20250225	101331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12200	200	2	1.67	4721104970	399872	63.39	11800	12240	11320	15600	8400	12000	11806.53	0.30	0	29141	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	3868	33.06	6.43	12	1.26	369.00	1897.00	23150	20240321	-47.30	5960	20241209	104.70	15750	-22.54	20250210	8630	41.37	20250109	69400	-82.42	20240321	5960	104.70	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
33	20250225	091339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11500	-500	5	-4.17	1254636800	108373	17.18	11800	11810	11320	15600	8400	12000	11576.93	0.30	0	6797	12806	12402	12156	11752	11506	12280	11630	159	3600	500	7440	10	1	31707567	3646	31.17	6.06	12	0.34	369.00	1897.00	23150	20240321	-50.32	5960	20241209	92.95	15750	-26.98	20250210	8630	33.26	20250109	69400	-83.43	20240321	5960	92.95	20241209	3.18	N	437730	500	158 억		94739	N	N	0	N	00	N
34	20250224	161322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12000	-800	5	-6.25	7458734070	616390	43.04	12480	12560	11910	16640	8960	12800	12100.76	0.37	0	-23702	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3805	32.52	6.33	12	1.94	369.00	1897.00	23150	20240321	-48.16	5960	20241209	101.34	15750	-23.81	20250210	8630	39.05	20250109	69400	-82.71	20240321	5960	101.34	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
35	20250224	151323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12080	-720	5	-5.62	7136346700	589580	41.17	12480	12560	11910	16640	8960	12800	12103.59	0.37	0	-20733	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3830	32.74	6.37	12	1.86	369.00	1897.00	23150	20240321	-47.82	5960	20241209	102.68	15750	-23.30	20250210	8630	39.98	20250109	69400	-82.59	20240321	5960	102.68	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
36	20250224	141320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11980	-820	5	-6.41	6129538190	505539	35.30	12480	12560	11910	16640	8960	12800	12124.16	0.37	0	-23870	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3799	32.47	6.32	12	1.59	369.00	1897.00	23150	20240321	-48.25	5960	20241209	101.01	15750	-23.94	20250210	8630	38.82	20250109	69400	-82.74	20240321	5960	101.01	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
37	20250224	131322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12060	-740	5	-5.78	5684859480	468461	32.71	12480	12560	11910	16640	8960	12800	12134.55	0.37	0	-21328	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3824	32.68	6.36	12	1.48	369.00	1897.00	23150	20240321	-47.90	5960	20241209	102.35	15750	-23.43	20250210	8630	39.75	20250109	69400	-82.62	20240321	5960	102.35	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
38	20250224	121320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12020	-780	5	-6.09	5474473890	450987	31.49	12480	12560	11910	16640	8960	12800	12138.22	0.37	0	-21527	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3811	32.57	6.34	12	1.42	369.00	1897.00	23150	20240321	-48.08	5960	20241209	101.68	15750	-23.68	20250210	8630	39.28	20250109	69400	-82.68	20240321	5960	101.68	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
39	20250224	111317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12030	-770	5	-6.02	4851391740	399565	27.90	12480	12560	11910	16640	8960	12800	12140.95	0.37	0	-14052	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3814	32.60	6.34	12	1.26	369.00	1897.00	23150	20240321	-48.03	5960	20241209	101.85	15750	-23.62	20250210	8630	39.40	20250109	69400	-82.67	20240321	5960	101.85	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
40	20250224	101315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11960	-840	5	-6.56	4379006050	360124	25.15	12480	12560	11910	16640	8960	12800	12158.92	0.37	0	-10061	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3792	32.41	6.30	12	1.14	369.00	1897.00	23150	20240321	-48.34	5960	20241209	100.67	15750	-24.06	20250210	8630	38.59	20250109	69400	-82.77	20240321	5960	100.67	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
41	20250224	091324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12220	-580	5	-4.53	1490797800	121043	8.45	12480	12560	12190	16640	8960	12800	12314.48	0.37	0	5588	13940	13370	13080	12510	12220	13225	12365	159	3840	500	7930	10	1	31707567	3875	33.12	6.44	12	0.38	369.00	1897.00	23150	20240321	-47.21	5960	20241209	105.03	15750	-22.41	20250210	8630	41.60	20250109	69400	-82.39	20240321	5960	105.03	20241209	3.26	N	437730	500	158 억		118412	N	N	0	N	00	N
42	20250221	161311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12800	100	2	0.79	18865607900	1422930	191.79	13000	13650	12790	16510	8890	12700	13260.59	0.44	0	-21522	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4059	34.69	6.75	12	4.49	369.00	1897.00	23150	20240321	-44.71	5960	20241209	114.77	15750	-18.73	20250210	8630	48.32	20250109	69400	-81.56	20240321	5960	114.77	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
43	20250221	151316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12830	130	2	1.02	18314464870	1379883	185.99	13000	13650	12800	16510	8890	12700	13272.86	0.44	0	-21570	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4068	34.77	6.76	12	4.35	369.00	1897.00	23150	20240321	-44.58	5960	20241209	115.27	15750	-18.54	20250210	8630	48.67	20250109	69400	-81.51	20240321	5960	115.27	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
44	20250221	141317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12900	200	2	1.57	17346150350	1304448	175.82	13000	13650	12850	16510	8890	12700	13298.12	0.44	0	-14286	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4090	34.96	6.80	12	4.11	369.00	1897.00	23150	20240321	-44.28	5960	20241209	116.44	15750	-18.10	20250210	8630	49.48	20250109	69400	-81.41	20240321	5960	116.44	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
45	20250221	131316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12970	270	2	2.13	16655243230	1250835	168.59	13000	13650	12910	16510	8890	12700	13315.75	0.44	0	-7976	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4112	35.15	6.84	12	3.94	369.00	1897.00	23150	20240321	-43.97	5960	20241209	117.62	15750	-17.65	20250210	8630	50.29	20250109	69400	-81.31	20240321	5960	117.62	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
46	20250221	121317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13050	350	2	2.76	15471118650	1159603	156.30	13000	13650	12960	16510	8890	12700	13342.25	0.44	0	-577	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4138	35.37	6.88	12	3.66	369.00	1897.00	23150	20240321	-43.63	5960	20241209	118.96	15750	-17.14	20250210	8630	51.22	20250109	69400	-81.20	20240321	5960	118.96	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
47	20250221	111312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13210	510	2	4.02	14744180010	1104223	148.83	13000	13650	12960	16510	8890	12700	13353.08	0.44	0	10410	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4189	35.80	6.96	12	3.48	369.00	1897.00	23150	20240321	-42.94	5960	20241209	121.64	15750	-16.13	20250210	8630	53.07	20250109	69400	-80.97	20240321	5960	121.64	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
48	20250221	101315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13080	380	2	2.99	13512346810	1010307	136.17	13000	13650	12960	16510	8890	12700	13375.11	0.44	0	7593	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4147	35.45	6.90	12	3.19	369.00	1897.00	23150	20240321	-43.50	5960	20241209	119.46	15750	-16.95	20250210	8630	51.56	20250109	69400	-81.15	20240321	5960	119.46	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
49	20250221	091317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13380	680	2	5.35	8314993910	620149	83.59	13000	13650	12960	16510	8890	12700	13409.11	0.44	0	25513	13880	13290	12900	12310	11920	13095	12115	159	3810	500	7870	10	1	31707567	4242	36.26	7.05	12	1.96	369.00	1897.00	23150	20240321	-42.20	5960	20241209	124.50	15750	-15.05	20250210	8630	55.04	20250109	69400	-80.72	20240321	5960	124.50	20241209	3.43	N	437730	500	158 억		139824	N	N	0	N	00	N
50	20250220	161305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12700	-560	5	-4.22	9407319100	731423	60.44	13340	13490	12510	17230	9290	13260	12861.69	0.44	0	3	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4027	34.42	6.69	12	2.31	369.00	1897.00	23150	20240321	-45.14	5960	20241209	113.09	15750	-19.37	20250210	8630	47.16	20250109	69400	-81.70	20240321	5960	113.09	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
51	20250220	151311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12590	-670	5	-5.05	9021117250	700888	57.91	13340	13490	12510	17230	9290	13260	12870.44	0.44	0	-1838	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	3992	34.12	6.64	12	2.21	369.00	1897.00	23150	20240321	-45.62	5960	20241209	111.24	15750	-20.06	20250210	8630	45.89	20250109	69400	-81.86	20240321	5960	111.24	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
52	20250220	141310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12610	-650	5	-4.90	7980771140	618227	51.08	13340	13490	12600	17230	9290	13260	12908.57	0.44	0	1003	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	3998	34.17	6.65	12	1.95	369.00	1897.00	23150	20240321	-45.53	5960	20241209	111.58	15750	-19.94	20250210	8630	46.12	20250109	69400	-81.83	20240321	5960	111.58	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
53	20250220	131308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12720	-540	5	-4.07	6957836020	537382	44.40	13340	13490	12660	17230	9290	13260	12947.08	0.44	0	5389	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4033	34.47	6.71	12	1.69	369.00	1897.00	23150	20240321	-45.05	5960	20241209	113.42	15750	-19.24	20250210	8630	47.39	20250109	69400	-81.67	20240321	5960	113.42	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
54	20250220	121309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12740	-520	5	-3.92	6460402250	498289	41.17	13340	13490	12660	17230	9290	13260	12964.59	0.44	0	12397	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4040	34.53	6.72	12	1.57	369.00	1897.00	23150	20240321	-44.97	5960	20241209	113.76	15750	-19.11	20250210	8630	47.62	20250109	69400	-81.64	20240321	5960	113.76	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
55	20250220	111308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12790	-470	5	-3.54	5810089780	447256	36.96	13340	13490	12660	17230	9290	13260	12989.93	0.44	0	2532	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4055	34.66	6.74	12	1.41	369.00	1897.00	23150	20240321	-44.75	5960	20241209	114.60	15750	-18.79	20250210	8630	48.20	20250109	69400	-81.57	20240321	5960	114.60	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
56	20250220	101309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12820	-440	5	-3.32	5061852570	388784	32.12	13340	13490	12660	17230	9290	13260	13019.09	0.44	0	9692	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4065	34.74	6.76	12	1.23	369.00	1897.00	23150	20240321	-44.62	5960	20241209	115.10	15750	-18.60	20250210	8630	48.55	20250109	69400	-81.53	20240321	5960	115.10	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
57	20250220	091312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13310	50	2	0.38	1319916520	98802	8.16	13340	13490	13200	17230	9290	13260	13360.21	0.44	0	-8021	14386	13822	13516	12952	12646	13670	12800	159	3970	500	8220	10	1	31707567	4220	36.07	7.02	12	0.31	369.00	1897.00	23150	20240321	-42.51	5960	20241209	123.32	15750	-15.49	20250210	8630	54.23	20250109	69400	-80.82	20240321	5960	123.32	20241209	3.38	N	437730	500	158 억		139868	N	N	0	N	00	N
58	20250219	161303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13260	-890	5	-6.29	16182913400	1196002	25.89	14010	14080	13210	18390	9910	14150	13531.13	0.65	0	-66734	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4204	35.93	6.99	12	3.77	369.00	1897.00	23150	20240321	-42.72	5960	20241209	122.48	15750	-15.81	20250210	8630	53.65	20250109	69400	-80.89	20240321	5960	122.48	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
59	20250219	151307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13310	-840	5	-5.94	15466308460	1142011	24.72	14010	14080	13210	18390	9910	14150	13542.17	0.65	0	-65695	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4220	36.07	7.02	12	3.60	369.00	1897.00	23150	20240321	-42.51	5960	20241209	123.32	15750	-15.49	20250210	8630	54.23	20250109	69400	-80.82	20240321	5960	123.32	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
60	20250219	141303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13310	-840	5	-5.94	14276634040	1052849	22.79	14010	14080	13210	18390	9910	14150	13559.07	0.65	0	-57218	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4220	36.07	7.02	12	3.32	369.00	1897.00	23150	20240321	-42.51	5960	20241209	123.32	15750	-15.49	20250210	8630	54.23	20250109	69400	-80.82	20240321	5960	123.32	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
61	20250219	131303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13340	-810	5	-5.72	13343803010	982717	21.27	14010	14080	13210	18390	9910	14150	13577.52	0.65	0	-49967	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4230	36.15	7.03	12	3.10	369.00	1897.00	23150	20240321	-42.38	5960	20241209	123.83	15750	-15.30	20250210	8630	54.58	20250109	69400	-80.78	20240321	5960	123.83	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
62	20250219	121303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13340	-810	5	-5.72	12642972980	930144	20.13	14010	14080	13210	18390	9910	14150	13591.50	0.65	0	-50673	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4230	36.15	7.03	12	2.93	369.00	1897.00	23150	20240321	-42.38	5960	20241209	123.83	15750	-15.30	20250210	8630	54.58	20250109	69400	-80.78	20240321	5960	123.83	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
63	20250219	111304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13330	-820	5	-5.80	11727948790	861807	18.65	14010	14080	13210	18390	9910	14150	13607.52	0.65	0	-46878	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4227	36.12	7.03	12	2.72	369.00	1897.00	23150	20240321	-42.42	5960	20241209	123.66	15750	-15.37	20250210	8630	54.46	20250109	69400	-80.79	20240321	5960	123.66	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
64	20250219	101304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13410	-740	5	-5.23	9741733270	712574	15.42	14010	14080	13280	18390	9910	14150	13670.08	0.65	0	-30199	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4252	36.34	7.07	12	2.25	369.00	1897.00	23150	20240321	-42.07	5960	20241209	125.00	15750	-14.86	20250210	8630	55.39	20250109	69400	-80.68	20240321	5960	125.00	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
65	20250219	091306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13830	-320	5	-2.26	3037497520	218849	4.74	14010	14040	13600	18390	9910	14150	13877.36	0.65	0	-3209	15436	14792	14286	13642	13136	15115	13965	159	4240	500	8770	10	1	31707567	4385	37.48	7.29	12	0.69	369.00	1897.00	23150	20240321	-40.26	5960	20241209	132.05	15750	-12.19	20250210	8630	60.25	20250109	69400	-80.07	20240321	5960	132.05	20241209	3.28	N	437730	500	158 억		205464	N	N	0	N	00	N
66	20250218	161259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14150	650	2	4.81	66171604960	4585440	277.23	13900	14930	13780	17550	9450	13500	14431.07	0.44	0	52073	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4487	38.35	7.46	12	14.46	369.00	1897.00	23150	20240321	-38.88	5960	20241209	137.42	15750	-10.16	20250210	8630	63.96	20250109	69400	-79.61	20240321	5960	137.42	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
67	20250218	151300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14150	650	2	4.81	65307162190	4524357	273.54	13900	14930	13780	17550	9450	13500	14434.61	0.44	0	35934	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4487	38.35	7.46	12	14.27	369.00	1897.00	23150	20240321	-38.88	5960	20241209	137.42	15750	-10.16	20250210	8630	63.96	20250109	69400	-79.61	20240321	5960	137.42	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
68	20250218	141302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14080	580	2	4.30	62777882380	4345408	262.72	13900	14930	13780	17550	9450	13500	14446.99	0.44	0	19736	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4464	38.16	7.42	12	13.70	369.00	1897.00	23150	20240321	-39.18	5960	20241209	136.24	15750	-10.60	20250210	8630	63.15	20250109	69400	-79.71	20240321	5960	136.24	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
69	20250218	131259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14300	800	2	5.93	59622292010	4122988	249.27	13900	14930	13780	17550	9450	13500	14460.99	0.44	0	5985	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4534	38.75	7.54	12	13.00	369.00	1897.00	23150	20240321	-38.23	5960	20241209	139.93	15750	-9.21	20250210	8630	65.70	20250109	69400	-79.39	20240321	5960	139.93	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
70	20250218	121301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14350	850	2	6.30	57521016200	3976136	240.39	13900	14930	13780	17550	9450	13500	14466.61	0.44	0	11544	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4550	38.89	7.56	12	12.54	369.00	1897.00	23150	20240321	-38.01	5960	20241209	140.77	15750	-8.89	20250210	8630	66.28	20250109	69400	-79.32	20240321	5960	140.77	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
71	20250218	111258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14540	1040	2	7.70	54285983670	3750564	226.75	13900	14930	13780	17550	9450	13500	14474.14	0.44	0	8405	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4610	39.40	7.66	12	11.83	369.00	1897.00	23150	20240321	-37.19	5960	20241209	143.96	15750	-7.68	20250210	8630	68.48	20250109	69400	-79.05	20240321	5960	143.96	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
72	20250218	101258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14500	1000	2	7.41	47761431770	3300954	199.57	13900	14930	13780	17550	9450	13500	14469.04	0.44	0	-2735	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4598	39.30	7.64	12	10.41	369.00	1897.00	23150	20240321	-37.37	5960	20241209	143.29	15750	-7.94	20250210	8630	68.02	20250109	69400	-79.11	20240321	5960	143.29	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
73	20250218	091303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14290	790	2	5.85	12439254380	876042	52.96	13900	14420	13780	17550	9450	13500	14199.54	0.44	0	9698	14600	14050	13410	12860	12220	14325	13135	159	4050	500	8370	10	1	31707567	4531	38.73	7.53	12	2.76	369.00	1897.00	23150	20240321	-38.27	5960	20241209	139.77	15750	-9.27	20250210	8630	65.59	20250109	69400	-79.41	20240321	5960	139.77	20241209	3.39	N	437730	500	158 억		138512	N	N	0	N	00	N
74	20250217	161258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13500	500	2	3.85	21750113930	1616810	178.33	13170	13960	12770	16900	9100	13000	13452.57	0.38	0	17547	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4281	36.59	7.12	12	5.10	369.00	1897.00	23150	20240321	-41.68	5960	20241209	126.51	15750	-14.29	20250210	8630	56.43	20250109	69400	-80.55	20240321	5960	126.51	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
75	20250217	151256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13470	470	2	3.62	20892119530	1553239	171.32	13170	13960	12770	16900	9100	13000	13450.93	0.38	0	11047	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4271	36.50	7.10	12	4.90	369.00	1897.00	23150	20240321	-41.81	5960	20241209	126.01	15750	-14.48	20250210	8630	56.08	20250109	69400	-80.59	20240321	5960	126.01	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
76	20250217	141255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13460	460	2	3.54	18597066410	1382374	152.47	13170	13960	12770	16900	9100	13000	13453.27	0.38	0	-2582	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4268	36.48	7.10	12	4.36	369.00	1897.00	23150	20240321	-41.86	5960	20241209	125.84	15750	-14.54	20250210	8630	55.97	20250109	69400	-80.61	20240321	5960	125.84	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
77	20250217	131300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13300	300	2	2.31	7478208300	568840	62.74	13170	13380	12770	16900	9100	13000	13146.64	0.38	0	22410	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4217	36.04	7.01	12	1.79	369.00	1897.00	23150	20240321	-42.55	5960	20241209	123.15	15750	-15.56	20250210	8630	54.11	20250109	69400	-80.84	20240321	5960	123.15	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
78	20250217	121259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13180	180	2	1.38	6283454450	478926	52.82	13170	13360	12770	16900	9100	13000	13120.10	0.38	0	18591	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4179	35.72	6.95	12	1.51	369.00	1897.00	23150	20240321	-43.07	5960	20241209	121.14	15750	-16.32	20250210	8630	52.72	20250109	69400	-81.01	20240321	5960	121.14	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
79	20250217	111258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13300	300	2	2.31	5809282470	443052	48.87	13170	13360	12770	16900	9100	13000	13112.18	0.38	0	21850	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4217	36.04	7.01	12	1.40	369.00	1897.00	23150	20240321	-42.55	5960	20241209	123.15	15750	-15.56	20250210	8630	54.11	20250109	69400	-80.84	20240321	5960	123.15	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
80	20250217	101254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13120	120	2	0.92	4137722600	316555	34.91	13170	13360	12770	16900	9100	13000	13071.30	0.38	0	17317	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4160	35.56	6.92	12	1.00	369.00	1897.00	23150	20240321	-43.33	5960	20241209	120.13	15750	-16.70	20250210	8630	52.03	20250109	69400	-81.10	20240321	5960	120.13	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
81	20250217	091257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12940	-60	5	-0.46	1462146140	111386	12.29	13170	13360	12910	16900	9100	13000	13127.83	0.38	0	6873	13973	13486	13223	12736	12473	13355	12605	159	3900	500	8060	10	1	31707567	4103	35.07	6.82	12	0.35	369.00	1897.00	23150	20240321	-44.10	5960	20241209	117.11	15750	-17.84	20250210	8630	49.94	20250109	69400	-81.35	20240321	5960	117.11	20241209	3.37	N	437730	500	158 억		120914	N	N	0	N	00	N
82	20250214	161248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13000	-320	5	-2.40	11922139840	898729	93.82	13390	13710	12960	17310	9330	13320	13266.60	0.48	0	-31754	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4122	35.23	6.85	12	2.83	369.00	1897.00	23150	20240321	-43.84	5960	20241209	118.12	15750	-17.46	20250210	8630	50.64	20250109	69400	-81.27	20240321	5960	118.12	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
83	20250214	151248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13160	-160	5	-1.20	10781787600	811317	84.69	13390	13710	13010	17310	9330	13320	13289.18	0.48	0	-33347	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4173	35.66	6.94	12	2.56	369.00	1897.00	23150	20240321	-43.15	5960	20241209	120.81	15750	-16.44	20250210	8630	52.49	20250109	69400	-81.04	20240321	5960	120.81	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
84	20250214	141249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13050	-270	5	-2.03	9578163370	719301	75.09	13390	13710	13020	17310	9330	13320	13315.92	0.48	0	-36132	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4138	35.37	6.88	12	2.27	369.00	1897.00	23150	20240321	-43.63	5960	20241209	118.96	15750	-17.14	20250210	8630	51.22	20250109	69400	-81.20	20240321	5960	118.96	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
85	20250214	131252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13090	-230	5	-1.73	8690146700	651374	68.00	13390	13710	13080	17310	9330	13320	13341.31	0.48	0	-26403	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4151	35.47	6.90	12	2.05	369.00	1897.00	23150	20240321	-43.46	5960	20241209	119.63	15750	-16.89	20250210	8630	51.68	20250109	69400	-81.14	20240321	5960	119.63	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
86	20250214	121248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13130	-190	5	-1.43	7578102710	566666	59.15	13390	13710	13080	17310	9330	13320	13373.29	0.48	0	-30489	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4163	35.58	6.92	12	1.79	369.00	1897.00	23150	20240321	-43.28	5960	20241209	120.30	15750	-16.63	20250210	8630	52.14	20250109	69400	-81.08	20240321	5960	120.30	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
87	20250214	111243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13160	-160	5	-1.20	7070044520	527988	55.12	13390	13710	13080	17310	9330	13320	13390.76	0.48	0	-25986	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4173	35.66	6.94	12	1.67	369.00	1897.00	23150	20240321	-43.15	5960	20241209	120.81	15750	-16.44	20250210	8630	52.49	20250109	69400	-81.04	20240321	5960	120.81	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
88	20250214	101245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13110	-210	5	-1.58	6310971580	470247	49.09	13390	13710	13100	17310	9330	13320	13420.90	0.48	0	-28547	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4157	35.53	6.91	12	1.48	369.00	1897.00	23150	20240321	-43.37	5960	20241209	119.97	15750	-16.76	20250210	8630	51.91	20250109	69400	-81.11	20240321	5960	119.97	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
89	20250214	091249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13610	290	2	2.18	2792684310	206508	21.56	13390	13710	13270	17310	9330	13320	13525.01	0.48	0	548	13940	13630	13330	13020	12720	13480	12870	159	3990	500	8250	10	1	31707567	4315	36.88	7.17	12	0.65	369.00	1897.00	23150	20240321	-41.21	5960	20241209	128.36	15750	-13.59	20250210	8630	57.71	20250109	69400	-80.39	20240321	5960	128.36	20241209	3.38	N	437730	500	158 억		152598	N	N	0	N	00	N
90	20250213	161238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13320	-60	5	-0.45	12645086520	944696	68.21	13380	13640	13030	17390	9370	13380	13385.64	0.57	0	-26529	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4223	36.10	7.02	12	2.98	369.00	1897.00	23150	20240321	-42.46	5960	20241209	123.49	15750	-15.43	20250210	8630	54.35	20250109	69400	-80.81	20240321	5960	123.49	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
91	20250213	151239	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13380	0	3	0.00	12152148310	907761	65.54	13380	13640	13030	17390	9370	13380	13386.95	0.57	0	-28319	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4242	36.26	7.05	12	2.86	369.00	1897.00	23150	20240321	-42.20	5960	20241209	124.50	15750	-15.05	20250210	8630	55.04	20250109	69400	-80.72	20240321	5960	124.50	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
92	20250213	141235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13400	20	2	0.15	11077204870	827478	59.74	13380	13640	13030	17390	9370	13380	13386.71	0.57	0	-36517	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4249	36.31	7.06	12	2.61	369.00	1897.00	23150	20240321	-42.12	5960	20241209	124.83	15750	-14.92	20250210	8630	55.27	20250109	69400	-80.69	20240321	5960	124.83	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
93	20250213	131237	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13290	-90	5	-0.67	9595044400	716664	51.74	13380	13640	13030	17390	9370	13380	13388.48	0.57	0	-37666	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4214	36.02	7.01	12	2.26	369.00	1897.00	23150	20240321	-42.59	5960	20241209	122.99	15750	-15.62	20250210	8630	54.00	20250109	69400	-80.85	20240321	5960	122.99	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
94	20250213	121235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13370	-10	5	-0.07	8664263080	646924	46.71	13380	13640	13030	17390	9370	13380	13393.02	0.57	0	-28639	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4239	36.23	7.05	12	2.04	369.00	1897.00	23150	20240321	-42.25	5960	20241209	124.33	15750	-15.11	20250210	8630	54.92	20250109	69400	-80.73	20240321	5960	124.33	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
95	20250213	111234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13420	40	2	0.30	7644163970	570749	41.21	13380	13640	13030	17390	9370	13380	13393.22	0.57	0	-28521	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4255	36.37	7.07	12	1.80	369.00	1897.00	23150	20240321	-42.03	5960	20241209	125.17	15750	-14.79	20250210	8630	55.50	20250109	69400	-80.66	20240321	5960	125.17	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
96	20250213	101236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13460	80	2	0.60	5810086740	434631	31.38	13380	13640	13030	17390	9370	13380	13367.86	0.57	0	-14253	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4268	36.48	7.10	12	1.37	369.00	1897.00	23150	20240321	-41.86	5960	20241209	125.84	15750	-14.54	20250210	8630	55.97	20250109	69400	-80.61	20240321	5960	125.84	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
97	20250213	091229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13500	120	2	0.90	1197369510	89550	6.47	13380	13540	13200	17390	9370	13380	13370.96	0.57	0	-13499	14880	14130	13530	12780	12180	13830	12480	159	4010	500	8290	10	1	31707567	4281	36.59	7.12	12	0.28	369.00	1897.00	23150	20240321	-41.68	5960	20241209	126.51	15750	-14.29	20250210	8630	56.43	20250109	69400	-80.55	20240321	5960	126.51	20241209	2.98	N	437730	500	158 억		179211	N	N	0	N	00	N
98	20250212	161226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13380	-420	5	-3.04	18356297220	1362818	54.60	13840	14280	12930	17940	9660	13800	13469.84	0.49	0	25382	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4242	36.26	7.05	12	4.30	369.00	1897.00	23150	20240321	-42.20	5960	20241209	124.50	15750	-15.05	20250210	8630	55.04	20250109	69400	-80.72	20240321	5960	124.50	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
99	20250212	151225	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13210	-590	5	-4.28	17667046300	1311061	52.53	13840	14280	12930	17940	9660	13800	13475.37	0.49	0	26175	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4189	35.80	6.96	12	4.13	369.00	1897.00	23150	20240321	-42.94	5960	20241209	121.64	15750	-16.13	20250210	8630	53.07	20250109	69400	-80.97	20240321	5960	121.64	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
100	20250212	141227	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13220	-580	5	-4.20	14514207890	1070220	42.88	13840	14280	13140	17940	9660	13800	13561.88	0.49	0	-12619	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4192	35.83	6.97	12	3.38	369.00	1897.00	23150	20240321	-42.89	5960	20241209	121.81	15750	-16.06	20250210	8630	53.19	20250109	69400	-80.95	20240321	5960	121.81	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
101	20250212	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13260	-540	5	-3.91	13597324800	1001029	40.11	13840	14280	13140	17940	9660	13800	13583.34	0.49	0	-17137	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4204	35.93	6.99	12	3.16	369.00	1897.00	23150	20240321	-42.72	5960	20241209	122.48	15750	-15.81	20250210	8630	53.65	20250109	69400	-80.89	20240321	5960	122.48	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
102	20250212	121226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13320	-480	5	-3.48	12423417610	912713	36.57	13840	14280	13140	17940	9660	13800	13611.52	0.49	0	-5196	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4223	36.10	7.02	12	2.88	369.00	1897.00	23150	20240321	-42.46	5960	20241209	123.49	15750	-15.43	20250210	8630	54.35	20250109	69400	-80.81	20240321	5960	123.49	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
103	20250212	111224	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13470	-330	5	-2.39	11468305850	841213	33.71	13840	14280	13140	17940	9660	13800	13633.05	0.49	0	15541	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4271	36.50	7.10	12	2.65	369.00	1897.00	23150	20240321	-41.81	5960	20241209	126.01	15750	-14.48	20250210	8630	56.08	20250109	69400	-80.59	20240321	5960	126.01	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
104	20250212	101218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13340	-460	5	-3.33	9141326760	666917	26.72	13840	14280	13250	17940	9660	13800	13706.84	0.49	0	3987	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4230	36.15	7.03	12	2.10	369.00	1897.00	23150	20240321	-42.38	5960	20241209	123.83	15750	-15.30	20250210	8630	54.58	20250109	69400	-80.78	20240321	5960	123.83	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
105	20250212	091134	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13600	-200	5	-1.45	2987497040	212930	8.53	13840	14280	13600	17940	9660	13800	14030.46	0.49	0	-19593	14820	14310	14040	13530	13260	14175	13395	159	4140	500	8550	10	1	31707567	4312	36.86	7.17	12	0.67	369.00	1897.00	23150	20240321	-41.25	5960	20241209	128.19	15750	-13.65	20250210	8630	57.59	20250109	69400	-80.40	20240321	5960	128.19	20241209	3.48	N	437730	500	158 억		153848	N	N	0	N	00	N
106	20250211	161229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13800	-350	5	-2.47	35135715350	2474070	24.91	14070	14550	13770	18390	9910	14150	14202.86	1.22	0	-232708	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4376	37.40	7.27	12	7.80	369.00	1897.00	23150	20240321	-40.39	5960	20241209	131.54	15750	-12.38	20250210	8630	59.91	20250109	69400	-80.12	20240321	5960	131.54	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
107	20250211	151230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13950	-200	5	-1.41	33564216910	2360547	23.77	14070	14550	13770	18390	9910	14150	14218.94	1.22	0	-246867	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4423	37.80	7.35	12	7.44	369.00	1897.00	23150	20240321	-39.74	5960	20241209	134.06	15750	-11.43	20250210	8630	61.65	20250109	69400	-79.90	20240321	5960	134.06	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
108	20250211	141229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14160	10	2	0.07	31351693330	2202820	22.18	14070	14550	13770	18390	9910	14150	14232.66	1.22	0	-250265	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4490	38.37	7.46	12	6.95	369.00	1897.00	23150	20240321	-38.83	5960	20241209	137.58	15750	-10.10	20250210	8630	64.08	20250109	69400	-79.60	20240321	5960	137.58	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
109	20250211	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14170	20	2	0.14	26927856200	1892425	19.06	14070	14550	13770	18390	9910	14150	14229.44	1.22	0	-222550	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4493	38.40	7.47	12	5.97	369.00	1897.00	23150	20240321	-38.79	5960	20241209	137.75	15750	-10.03	20250210	8630	64.19	20250109	69400	-79.58	20240321	5960	137.75	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
110	20250211	121227	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14200	50	2	0.35	25859575260	1817111	18.30	14070	14550	13770	18390	9910	14150	14231.31	1.22	0	-219905	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4502	38.48	7.49	12	5.73	369.00	1897.00	23150	20240321	-38.66	5960	20241209	138.26	15750	-9.84	20250210	8630	64.54	20250109	69400	-79.54	20240321	5960	138.26	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
111	20250211	111229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14230	80	2	0.57	23630955200	1660206	16.72	14070	14550	13770	18390	9910	14150	14233.93	1.22	0	-164105	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4512	38.56	7.50	12	5.24	369.00	1897.00	23150	20240321	-38.53	5960	20241209	138.76	15750	-9.65	20250210	8630	64.89	20250109	69400	-79.50	20240321	5960	138.76	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
112	20250211	101227	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14370	220	2	1.55	19659264190	1381948	13.92	14070	14550	13770	18390	9910	14150	14225.96	1.22	0	-140408	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4556	38.94	7.58	12	4.36	369.00	1897.00	23150	20240321	-37.93	5960	20241209	141.11	15750	-8.76	20250210	8630	66.51	20250109	69400	-79.29	20240321	5960	141.11	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
113	20250211	091235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13950	-200	5	-1.41	3731410150	266675	2.69	14070	14120	13910	18390	9910	14150	13990.15	1.22	0	-39663	17050	15600	14300	12850	11550	16325	13575	159	4240	500	8770	10	1	31707567	4423	37.80	7.35	12	0.84	369.00	1897.00	23150	20240321	-39.74	5960	20241209	134.06	15750	-11.43	20250210	8630	61.65	20250109	69400	-79.90	20240321	5960	134.06	20241209	3.31	N	437730	500	158 억		385361	N	N	0	N	00	N
114	20250210	161221	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14150	980	2	7.44	143070580260	9863938	139.12	13300	15750	13000	17120	9220	13170	14505.45	0.45	0	237937	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4487	38.35	7.46	12	31.11	369.00	1897.00	23150	20240321	-38.88	5960	20241209	137.42	15750	-10.16	20250210	8630	63.96	20250109	69400	-79.61	20240321	5960	137.42	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
115	20250210	151221	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14180	1010	2	7.67	140639181120	9692809	136.71	13300	15750	13000	17120	9220	13170	14510.42	0.45	0	210373	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4496	38.43	7.47	12	30.57	369.00	1897.00	23150	20240321	-38.75	5960	20241209	137.92	15750	-9.97	20250210	8630	64.31	20250109	69400	-79.57	20240321	5960	137.92	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
116	20250210	141220	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	14370	1200	2	9.11	131734971110	9065332	127.86	13300	15750	13000	17120	9220	13170	14532.57	0.45	0	140932	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4556	38.94	7.58	12	28.59	369.00	1897.00	23150	20240321	-37.93	5960	20241209	141.11	15750	-8.76	20250210	8630	66.51	20250109	69400	-79.29	20240321	5960	141.11	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
117	20250210	131223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	15440	2270	2	17.24	81924244550	5732157	80.85	13300	15720	13000	17120	9220	13170	14293.14	0.45	0	104962	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4896	41.84	8.14	12	18.08	369.00	1897.00	23150	20240321	-33.30	5960	20241209	159.06	15720	-1.78	20250210	8630	78.91	20250109	69400	-77.75	20240321	5960	159.06	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
118	20250210	121217	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13370	200	2	1.52	20525756550	1543146	21.76	13300	13570	13000	17120	9220	13170	13301.72	0.45	0	-16302	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4239	36.23	7.05	12	4.87	369.00	1897.00	23150	20240321	-42.25	5960	20241209	124.33	13850	-3.47	20250207	8630	54.92	20250109	69400	-80.73	20240321	5960	124.33	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
119	20250210	111212	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13300	130	2	0.99	17785949100	1338041	18.87	13300	13570	13000	17120	9220	13170	13293.04	0.45	0	-21993	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4217	36.04	7.01	12	4.22	369.00	1897.00	23150	20240321	-42.55	5960	20241209	123.15	13850	-3.97	20250207	8630	54.11	20250109	69400	-80.84	20240321	5960	123.15	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
120	20250210	101212	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13200	30	2	0.23	15206591090	1143399	16.13	13300	13570	13000	17120	9220	13170	13300.10	0.45	0	-35401	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4185	35.77	6.96	12	3.61	369.00	1897.00	23150	20240321	-42.98	5960	20241209	121.48	13850	-4.69	20250207	8630	52.95	20250109	69400	-80.98	20240321	5960	121.48	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
121	20250210	091211	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13380	210	2	1.59	7784667600	581320	8.20	13300	13570	13060	17120	9220	13170	13393.52	0.45	0	-53253	14590	13880	13140	12430	11690	14235	12785	159	3950	500	8160	10	1	31707567	4242	36.26	7.05	12	1.83	369.00	1897.00	23150	20240321	-42.20	5960	20241209	124.50	13850	-3.39	20250207	8630	55.04	20250109	69400	-80.72	20240321	5960	124.50	20241209	3.13	N	437730	500	158 억		141497	N	N	0	N	00	N
122	20250207	161158	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13170	670	2	5.36	93492019770	7038007	199.91	12510	13850	12400	16250	8750	12500	13284.08	0.65	0	-70882	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4176	35.69	6.94	12	22.20	369.00	1897.00	23150	20240321	-43.11	5960	20241209	120.97	13850	-4.91	20250207	8630	52.61	20250109	69400	-81.02	20240321	5960	120.97	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
123	20250207	151200	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13220	720	2	5.76	90129416740	6783927	192.70	12510	13850	12400	16250	8750	12500	13285.80	0.65	0	-103370	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4192	35.83	6.97	12	21.40	369.00	1897.00	23150	20240321	-42.89	5960	20241209	121.81	13850	-4.55	20250207	8630	53.19	20250109	69400	-80.95	20240321	5960	121.81	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
124	20250207	141200	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12940	440	2	3.52	83650421980	6289587	178.65	12510	13850	12400	16250	8750	12500	13299.91	0.65	0	-135077	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4103	35.07	6.82	12	19.84	369.00	1897.00	23150	20240321	-44.10	5960	20241209	117.11	13850	-6.57	20250207	8630	49.94	20250109	69400	-81.35	20240321	5960	117.11	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
125	20250207	131157	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12980	480	2	3.84	81457943700	6120547	173.85	12510	13850	12400	16250	8750	12500	13309.02	0.65	0	-132633	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4116	35.18	6.84	12	19.30	369.00	1897.00	23150	20240321	-43.93	5960	20241209	117.79	13850	-6.28	20250207	8630	50.41	20250109	69400	-81.30	20240321	5960	117.79	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
126	20250207	121156	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12900	400	2	3.20	78862653890	5920572	168.17	12510	13850	12400	16250	8750	12500	13320.20	0.65	0	-133021	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4090	34.96	6.80	12	18.67	369.00	1897.00	23150	20240321	-44.28	5960	20241209	116.44	13850	-6.86	20250207	8630	49.48	20250109	69400	-81.41	20240321	5960	116.44	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
127	20250207	111153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12950	450	2	3.60	76719829570	5755246	163.48	12510	13850	12400	16250	8750	12500	13330.51	0.65	0	-123337	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4106	35.09	6.83	12	18.15	369.00	1897.00	23150	20240321	-44.06	5960	20241209	117.28	13850	-6.50	20250207	8630	50.06	20250109	69400	-81.34	20240321	5960	117.28	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
128	20250207	101159	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13340	840	2	6.72	68159386610	5099694	144.86	12510	13850	12400	16250	8750	12500	13365.50	0.65	0	-113221	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4230	36.15	7.03	12	16.08	369.00	1897.00	23150	20240321	-42.38	5960	20241209	123.83	13850	-3.68	20250207	8630	54.58	20250109	69400	-80.78	20240321	5960	123.83	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
129	20250207	091206	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12900	400	2	3.20	9269910720	719860	20.45	12510	13100	12400	16250	8750	12500	12877.72	0.65	0	-40994	13320	12910	12590	12180	11860	12750	12020	159	3750	500	7750	10	1	31707567	4090	34.96	6.80	12	2.27	369.00	1897.00	23150	20240321	-44.28	5960	20241209	116.44	13300	-3.01	20250205	8630	49.48	20250109	69400	-81.41	20240321	5960	116.44	20241209	3.12	N	437730	500	158 억		205984	N	N	0	N	00	N
130	20250206	161127	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12500	-560	5	-4.29	43987282300	3473741	21.85	12900	13000	12270	16970	9150	13060	12662.15	0.70	0	-17085	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3963	33.88	6.59	12	10.96	369.00	1897.00	23150	20240321	-46.00	5960	20241209	109.73	13300	-6.02	20250205	8630	44.84	20250109	69400	-81.99	20240321	5960	109.73	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
131	20250206	151134	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12500	-560	5	-4.29	42612197180	3363717	21.16	12900	13000	12270	16970	9150	13060	12667.23	0.70	0	-40143	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3963	33.88	6.59	12	10.61	369.00	1897.00	23150	20240321	-46.00	5960	20241209	109.73	13300	-6.02	20250205	8630	44.84	20250109	69400	-81.99	20240321	5960	109.73	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
132	20250206	141133	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12680	-380	5	-2.91	39073195110	3081710	19.39	12900	13000	12270	16970	9150	13060	12678.05	0.70	0	-33902	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	4021	34.36	6.68	12	9.72	369.00	1897.00	23150	20240321	-45.23	5960	20241209	112.75	13300	-4.66	20250205	8630	46.93	20250109	69400	-81.73	20240321	5960	112.75	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
133	20250206	131130	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12600	-460	5	-3.52	34662382220	2732748	17.19	12900	13000	12270	16970	9150	13060	12682.94	0.70	0	-17799	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3995	34.15	6.64	12	8.62	369.00	1897.00	23150	20240321	-45.57	5960	20241209	111.41	13300	-5.26	20250205	8630	46.00	20250109	69400	-81.84	20240321	5960	111.41	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
134	20250206	121126	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12440	-620	5	-4.75	30526226210	2404905	15.13	12900	13000	12270	16970	9150	13060	12692.06	0.70	0	-4483	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3944	33.71	6.56	12	7.58	369.00	1897.00	23150	20240321	-46.26	5960	20241209	108.72	13300	-6.47	20250205	8630	44.15	20250109	69400	-82.07	20240321	5960	108.72	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
135	20250206	111122	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12460	-600	5	-4.59	28271557620	2224092	13.99	12900	13000	12270	16970	9150	13060	12710.21	0.70	0	31722	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3951	33.77	6.57	12	7.01	369.00	1897.00	23150	20240321	-46.18	5960	20241209	109.06	13300	-6.32	20250205	8630	44.38	20250109	69400	-82.05	20240321	5960	109.06	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
136	20250206	101122	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12380	-680	5	-5.21	23046683900	1802267	11.34	12900	13000	12360	16970	9150	13060	12786.36	0.70	0	62984	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	3925	33.55	6.53	12	5.68	369.00	1897.00	23150	20240321	-46.52	5960	20241209	107.72	13300	-6.92	20250205	8630	43.45	20250109	69400	-82.16	20240321	5960	107.72	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
137	20250206	091135	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12800	-260	5	-1.99	7419252650	576038	3.62	12900	13000	12760	16970	9150	13060	12877.19	0.70	0	72343	14726	13892	12466	11632	10206	14310	12050	159	3910	500	8090	10	1	31707567	4059	34.69	6.75	12	1.82	369.00	1897.00	23150	20240321	-44.71	5960	20241209	114.77	13300	-3.76	20250205	8630	48.32	20250109	69400	-81.56	20240321	5960	114.77	20241209	3.24	N	437730	500	158 억		223528	N	N	0	N	00	N
138	20250205	161116	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13060	2150	2	19.71	198591907070	15741429	842.64	11180	13300	11040	14180	7640	10910	12615.18	0.45	0	78195	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	4141	35.39	6.88	12	49.65	369.00	1897.00	23150	20240321	-43.59	5960	20241209	119.13	13300	-1.80	20250205	8630	51.33	20250109	69400	-81.18	20240321	5960	119.13	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
139	20250205	151121	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13080	2170	2	19.89	189284652440	15029065	804.50	11180	13300	11040	14180	7640	10910	12594.58	0.45	0	58381	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	4147	35.45	6.90	12	47.40	369.00	1897.00	23150	20240321	-43.50	5960	20241209	119.46	13300	-1.65	20250205	8630	51.56	20250109	69400	-81.15	20240321	5960	119.46	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
140	20250205	141119	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12690	1780	2	16.32	141005481500	11309769	605.41	11180	13060	11040	14180	7640	10910	12467.59	0.45	0	156467	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	4024	34.39	6.69	12	35.67	369.00	1897.00	23150	20240321	-45.18	5960	20241209	112.92	13150	-3.50	20250131	8630	47.05	20250109	69400	-81.71	20240321	5960	112.92	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
141	20250205	131117	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12550	1640	2	15.03	131087307090	10521777	563.23	11180	13060	11040	14180	7640	10910	12458.68	0.45	0	120512	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	3979	34.01	6.62	12	33.18	369.00	1897.00	23150	20240321	-45.79	5960	20241209	110.57	13150	-4.56	20250131	8630	45.42	20250109	69400	-81.92	20240321	5960	110.57	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
142	20250205	121122	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12950	2040	2	18.70	110299347250	8897625	476.29	11180	13060	11040	14180	7640	10910	12396.50	0.45	0	206781	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	4106	35.09	6.83	12	28.06	369.00	1897.00	23150	20240321	-44.06	5960	20241209	117.28	13150	-1.52	20250131	8630	50.06	20250109	69400	-81.34	20240321	5960	117.28	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
143	20250205	111116	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12290	1380	2	12.65	78360413190	6382990	341.68	11180	12770	11040	14180	7640	10910	12276.46	0.45	0	117447	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	3897	33.31	6.48	12	20.13	369.00	1897.00	23150	20240321	-46.91	5960	20241209	106.21	13150	-6.54	20250131	8630	42.41	20250109	69400	-82.29	20240321	5960	106.21	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
144	20250205	101124	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12650	1740	2	15.95	64614008630	5272999	282.26	11180	12770	11040	14180	7640	10910	12253.77	0.45	0	194795	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	4011	34.28	6.67	12	16.63	369.00	1897.00	23150	20240321	-45.36	5960	20241209	112.25	13150	-3.80	20250131	8630	46.58	20250109	69400	-81.77	20240321	5960	112.25	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
145	20250205	091137	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11550	640	2	5.87	5953864090	521083	27.89	11180	11650	11040	14180	7640	10910	11426.01	0.45	0	54622	12236	11572	11086	10422	9936	11330	10180	159	3270	500	6760	10	1	31707567	3662	31.30	6.09	12	1.64	369.00	1897.00	23150	20240321	-50.11	5960	20241209	93.79	13150	-12.17	20250131	8630	33.84	20250109	69400	-83.36	20240321	5960	93.79	20241209	3.12	N	437730	500	158 억		143573	N	N	0	N	00	N
146	20250204	161053	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10910	-280	5	-2.50	20564978920	1836401	77.15	11320	11750	10600	14540	7840	11190	11200.29	0.44	0	5361	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3459	29.57	5.75	12	5.79	369.00	1897.00	23150	20240321	-52.87	5960	20241209	83.05	13150	-17.03	20250131	8630	26.42	20250109	69400	-84.28	20240321	5960	83.05	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
147	20250204	151107	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	10790	-400	5	-3.57	19646674120	1751711	73.59	11320	11750	10600	14540	7840	11190	11215.71	0.44	0	-6219	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3421	29.24	5.69	12	5.52	369.00	1897.00	23150	20240321	-53.39	5960	20241209	81.04	13150	-17.95	20250131	8630	25.03	20250109	69400	-84.45	20240321	5960	81.04	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
148	20250204	141106	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11010	-180	5	-1.61	15374585620	1355493	56.94	11320	11750	10910	14540	7840	11190	11342.50	0.44	0	-40535	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3491	29.84	5.80	12	4.27	369.00	1897.00	23150	20240321	-52.44	5960	20241209	84.73	13150	-16.27	20250131	8630	27.58	20250109	69400	-84.14	20240321	5960	84.73	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
149	20250204	131109	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11170	-20	5	-0.18	13661091170	1201745	50.48	11320	11750	10910	14540	7840	11190	11367.80	0.44	0	-11808	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3542	30.27	5.89	12	3.79	369.00	1897.00	23150	20240321	-51.75	5960	20241209	87.42	13150	-15.06	20250131	8630	29.43	20250109	69400	-83.90	20240321	5960	87.42	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
150	20250204	121121	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11230	40	2	0.36	12620277860	1108483	46.57	11320	11750	10910	14540	7840	11190	11385.28	0.44	0	568	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3561	30.43	5.92	12	3.50	369.00	1897.00	23150	20240321	-51.49	5960	20241209	88.42	13150	-14.60	20250131	8630	30.13	20250109	69400	-83.82	20240321	5960	88.42	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
151	20250204	111101	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11230	40	2	0.36	11039868270	968122	40.67	11320	11750	10910	14540	7840	11190	11403.51	0.44	0	18510	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3561	30.43	5.92	12	3.05	369.00	1897.00	23150	20240321	-51.49	5960	20241209	88.42	13150	-14.60	20250131	8630	30.13	20250109	69400	-83.82	20240321	5960	88.42	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
152	20250204	101105	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11130	-60	5	-0.54	9540960820	834015	35.04	11320	11750	10910	14540	7840	11190	11439.97	0.44	0	9915	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3529	30.16	5.87	12	2.63	369.00	1897.00	23150	20240321	-51.92	5960	20241209	86.74	13150	-15.36	20250131	8630	28.97	20250109	69400	-83.96	20240321	5960	86.74	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N
153	20250204	091104	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	11670	480	2	4.29	3413737070	294428	12.37	11320	11750	11320	14540	7840	11190	11595.27	0.44	0	-8280	12990	12090	11620	10720	10250	11855	10485	159	3350	500	6930	10	1	31707567	3700	31.63	6.15	12	0.93	369.00	1897.00	23150	20240321	-49.59	5960	20241209	95.81	13150	-11.25	20250131	8630	35.23	20250109	69400	-83.18	20240321	5960	95.81	20241209	2.79	N	437730	500	158 억		138418	N	N	0	N	00	N