KissMeData/099320/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160755	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47450	1050	2	2.26	5579130700	118414	92.18	46650	47850	45900	60300	32500	46400	47114.78	3.96	-22578	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5196	11.84	2.39	12	1.08	4007.00	19893.00	58500	20240701	-18.89	30000	20240206	58.17	49400	-3.95	20250122	39950	18.77	20250102	58500	-18.89	20240701	30000	58.17	20240206	2.38	N	099320	500	54 억	433226	N	N	5233	N	N
3	20250124	150755	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47350	950	2	2.05	5296824100	112456	87.54	46650	47850	45900	60300	32500	46400	47101.30	3.96	-21016	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5185	11.82	2.38	12	1.03	4007.00	19893.00	58500	20240701	-19.06	30000	20240206	57.83	49400	-4.15	20250122	39950	18.52	20250102	58500	-19.06	20240701	30000	57.83	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
4	20250124	140754	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47400	1000	2	2.16	4772897700	101390	78.92	46650	47850	45900	60300	32500	46400	47074.64	3.96	-19703	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5191	11.83	2.38	12	0.93	4007.00	19893.00	58500	20240701	-18.97	30000	20240206	58.00	49400	-4.05	20250122	39950	18.65	20250102	58500	-18.97	20240701	30000	58.00	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
5	20250124	130755	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47400	1000	2	2.16	4305182600	91513	71.24	46650	47850	45900	60300	32500	46400	47044.49	3.96	-18476	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5191	11.83	2.38	12	0.84	4007.00	19893.00	58500	20240701	-18.97	30000	20240206	58.00	49400	-4.05	20250122	39950	18.65	20250102	58500	-18.97	20240701	30000	58.00	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
6	20250124	120753	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47600	1200	2	2.59	3132351850	66838	52.03	46650	47750	45900	60300	32500	46400	46864.84	3.96	-16384	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5213	11.88	2.39	12	0.61	4007.00	19893.00	58500	20240701	-18.63	30000	20240206	58.67	49400	-3.64	20250122	39950	19.15	20250102	58500	-18.63	20240701	30000	58.67	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
7	20250124	110754	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46800	400	2	0.86	1582344850	34100	26.54	46650	47100	45900	60300	32500	46400	46403.07	3.96	-8275	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5125	11.68	2.35	12	0.31	4007.00	19893.00	58500	20240701	-20.00	30000	20240206	56.00	49400	-5.26	20250122	39950	17.15	20250102	58500	-20.00	20240701	30000	56.00	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
8	20250124	100752	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46450	50	2	0.11	853139450	18434	14.35	46650	47100	45900	60300	32500	46400	46280.76	3.96	-2425	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5087	11.59	2.33	12	0.17	4007.00	19893.00	58500	20240701	-20.60	30000	20240206	54.83	49400	-5.97	20250122	39950	16.27	20250102	58500	-20.60	20240701	30000	54.83	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
9	20250124	090756	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46050	-350	5	-0.75	216869450	4684	3.65	46650	47100	45900	60300	32500	46400	46300.05	3.96	-1898	49266	47832	46966	45532	44666	47400	45100	55	13900	500	33400	50	1	10951278	5043	11.49	2.31	12	0.04	4007.00	19893.00	58500	20240701	-21.28	30000	20240206	53.50	49400	-6.78	20250122	39950	15.27	20250102	58500	-21.28	20240701	30000	53.50	20240206	2.38	N	099320	500	54 억	433226	N	N	21	N	N
10	20250123	160751	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46400	-2300	5	-4.72	5993102050	127419	35.84	48350	48400	46100	63300	34100	48700	47034.15	4.02	-7265	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5081	11.58	2.33	12	1.16	4007.00	19893.00	58500	20240701	-20.68	30000	20240206	54.67	49400	-6.07	20250122	39950	16.15	20250102	58500	-20.68	20240701	30000	54.67	20240206	2.38	N	099320	500	54 억	439827	N	N	21	N	N
11	20250123	150750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46150	-2550	5	-5.24	5685891200	120777	33.97	48350	48400	46150	63300	34100	48700	47076.08	4.02	-6188	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5054	11.52	2.32	12	1.10	4007.00	19893.00	58500	20240701	-21.11	30000	20240206	53.83	49400	-6.58	20250122	39950	15.52	20250102	58500	-21.11	20240701	30000	53.83	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
12	20250123	140751	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46700	-2000	5	-4.11	5074037400	107606	30.27	48350	48400	46250	63300	34100	48700	47152.23	4.02	-3144	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5114	11.65	2.35	12	0.98	4007.00	19893.00	58500	20240701	-20.17	30000	20240206	55.67	49400	-5.47	20250122	39950	16.90	20250102	58500	-20.17	20240701	30000	55.67	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
13	20250123	130749	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46750	-1950	5	-4.00	4711574550	99840	28.08	48350	48400	46250	63300	34100	48700	47189.54	4.02	-323	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5120	11.67	2.35	12	0.91	4007.00	19893.00	58500	20240701	-20.09	30000	20240206	55.83	49400	-5.36	20250122	39950	17.02	20250102	58500	-20.09	20240701	30000	55.83	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
14	20250123	120751	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46300	-2400	5	-4.93	4408030050	93318	26.25	48350	48400	46250	63300	34100	48700	47234.88	4.02	1710	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5070	11.55	2.33	12	0.85	4007.00	19893.00	58500	20240701	-20.85	30000	20240206	54.33	49400	-6.28	20250122	39950	15.89	20250102	58500	-20.85	20240701	30000	54.33	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
15	20250123	110742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46650	-2050	5	-4.21	3490354850	73571	20.70	48350	48400	46500	63300	34100	48700	47440.06	4.02	3037	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5109	11.64	2.35	12	0.67	4007.00	19893.00	58500	20240701	-20.26	30000	20240206	55.50	49400	-5.57	20250122	39950	16.77	20250102	58500	-20.26	20240701	30000	55.50	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
16	20250123	100750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47100	-1600	5	-3.29	2726840450	57305	16.12	48350	48400	46500	63300	34100	48700	47582.48	4.02	7270	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5158	11.75	2.37	12	0.52	4007.00	19893.00	58500	20240701	-19.49	30000	20240206	57.00	49400	-4.66	20250122	39950	17.90	20250102	58500	-19.49	20240701	30000	57.00	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
17	20250123	090750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	48000	-700	5	-1.44	880360100	18353	5.16	48350	48400	47700	63300	34100	48700	47963.65	4.02	-841	50766	49732	48366	47332	45966	50250	47850	55	14600	500	35060	50	1	10951278	5257	11.98	2.41	12	0.17	4007.00	19893.00	58500	20240701	-17.95	30000	20240206	60.00	49400	-2.83	20250122	39950	20.15	20250102	58500	-17.95	20240701	30000	60.00	20240206	2.38	N	099320	500	54 억	439827	N	N	5	N	N
18	20250122	160744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	48700	2550	2	5.53	17215518150	354533	171.31	47700	49400	47000	59900	32350	46150	48558.12	4.14	-15733	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5333	12.15	2.45	12	3.24	4007.00	19893.00	58500	20240701	-16.75	30000	20240206	62.33	49400	-1.42	20250122	39950	21.90	20250102	58500	-16.75	20240701	30000	62.33	20240206	2.41	N	099320	500	54 억	453812	N	N	5	N	N
19	20250122	150745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	48250	2100	2	4.55	16871813950	347458	167.89	47700	49400	47000	59900	32350	46150	48557.85	4.14	-13495	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5284	12.04	2.43	12	3.17	4007.00	19893.00	58500	20240701	-17.52	30000	20240206	60.83	49400	-2.33	20250122	39950	20.78	20250102	58500	-17.52	20240701	30000	60.83	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
20	20250122	140744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	49100	2950	2	6.39	15646870950	322260	155.72	47700	49400	47000	59900	32350	46150	48553.56	4.14	-8835	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5377	12.25	2.47	12	2.94	4007.00	19893.00	58500	20240701	-16.07	30000	20240206	63.67	49400	-0.61	20250122	39950	22.90	20250102	58500	-16.07	20240701	30000	63.67	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
21	20250122	130745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	49150	3000	2	6.50	14225479850	293207	141.68	47700	49400	47000	59900	32350	46150	48516.85	4.14	1350	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5383	12.27	2.47	12	2.68	4007.00	19893.00	58500	20240701	-15.98	30000	20240206	63.83	49400	-0.51	20250122	39950	23.03	20250102	58500	-15.98	20240701	30000	63.83	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
22	20250122	120743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	49100	2950	2	6.39	12865440600	265541	128.31	47700	49350	47000	59900	32350	46150	48449.92	4.14	4347	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5377	12.25	2.47	12	2.42	4007.00	19893.00	58500	20240701	-16.07	30000	20240206	63.67	49350	-0.51	20250122	39950	22.90	20250102	58500	-16.07	20240701	30000	63.67	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
23	20250122	110745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	49200	3050	2	6.61	11394312350	235579	113.83	47700	49350	47000	59900	32350	46150	48367.27	4.14	3909	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5388	12.28	2.47	12	2.15	4007.00	19893.00	58500	20240701	-15.90	30000	20240206	64.00	49350	-0.30	20250122	39950	23.15	20250102	58500	-15.90	20240701	30000	64.00	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
24	20250122	100745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	47900	1750	2	3.79	9003078000	186782	90.25	47700	49150	47000	59900	32350	46150	48200.99	4.14	-1548	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5246	11.95	2.41	12	1.71	4007.00	19893.00	58500	20240701	-18.12	30000	20240206	59.67	49150	-2.54	20250122	39950	19.90	20250102	58500	-18.12	20240701	30000	59.67	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
25	20250122	090746	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	48250	2100	2	4.55	2971009050	62216	30.06	47700	48350	47000	59900	32350	46150	47753.14	4.14	-4093	47783	46966	45683	44866	43583	47375	45275	55	13750	500	33220	50	1	10951278	5284	12.04	2.43	12	0.57	4007.00	19893.00	58500	20240701	-17.52	30000	20240206	60.83	48350	-0.21	20250122	39950	20.78	20250102	58500	-17.52	20240701	30000	60.83	20240206	2.41	N	099320	500	54 억	453812	N	N	13	N	N
26	20250121	160740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	46150	3000	2	6.95	9363046750	206180	449.49	45900	46500	44400	56000	30250	43150	45410.02	3.95	20994	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	5054	11.52	2.32	12	1.88	4007.00	19893.00	58500	20240701	-21.11	30000	20240206	53.83	46500	-0.75	20250121	39950	15.52	20250102	58500	-21.11	20240701	30000	53.83	20240206	2.41	N	099320	500	54 억	432197	N	N	13	N	N
27	20250121	150742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45750	2600	2	6.03	8852130350	195079	425.29	45900	46500	44400	56000	30250	43150	45377.16	3.95	18849	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	5010	11.42	2.30	12	1.78	4007.00	19893.00	58500	20240701	-21.79	30000	20240206	52.50	46500	-1.61	20250121	39950	14.52	20250102	58500	-21.79	20240701	30000	52.50	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
28	20250121	140742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45250	2100	2	4.87	7898838750	174159	379.68	45900	46500	44400	56000	30250	43150	45354.18	3.95	17407	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4955	11.29	2.27	12	1.59	4007.00	19893.00	58500	20240701	-22.65	30000	20240206	50.83	46500	-2.69	20250121	39950	13.27	20250102	58500	-22.65	20240701	30000	50.83	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
29	20250121	130741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45300	2150	2	4.98	7534886000	166111	362.13	45900	46500	44400	56000	30250	43150	45360.55	3.95	18345	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4961	11.31	2.28	12	1.52	4007.00	19893.00	58500	20240701	-22.56	30000	20240206	51.00	46500	-2.58	20250121	39950	13.39	20250102	58500	-22.56	20240701	30000	51.00	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
30	20250121	120732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45450	2300	2	5.33	7247198150	159763	348.30	45900	46500	44400	56000	30250	43150	45362.18	3.95	16592	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4977	11.34	2.28	12	1.46	4007.00	19893.00	58500	20240701	-22.31	30000	20240206	51.50	46500	-2.26	20250121	39950	13.77	20250102	58500	-22.31	20240701	30000	51.50	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
31	20250121	110704	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45400	2250	2	5.21	5960629900	131628	286.96	45900	46500	44400	56000	30250	43150	45283.91	3.95	5378	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4972	11.33	2.28	12	1.20	4007.00	19893.00	58500	20240701	-22.39	30000	20240206	51.33	46500	-2.37	20250121	39950	13.64	20250102	58500	-22.39	20240701	30000	51.33	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
32	20250121	100659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44950	1800	2	4.17	4945896450	109177	238.01	45900	46500	44400	56000	30250	43150	45301.63	3.95	-692	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4923	11.22	2.26	12	1.00	4007.00	19893.00	58500	20240701	-23.16	30000	20240206	49.83	46500	-3.33	20250121	39950	12.52	20250102	58500	-23.16	20240701	30000	49.83	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
33	20250121	090742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45500	2350	2	5.45	2833463750	62018	135.20	45900	46500	45100	56000	30250	43150	45687.76	3.95	-1001	44783	43966	43283	42466	41783	43625	42125	55	12850	500	31060	50	1	10951278	4983	11.36	2.29	12	0.57	4007.00	19893.00	58500	20240701	-22.22	30000	20240206	51.67	46500	-2.15	20250121	39950	13.89	20250102	58500	-22.22	20240701	30000	51.67	20240206	2.41	N	099320	500	54 억	432197	N	N	8	N	N
34	20250120	160737	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43150	-700	5	-1.60	1966963400	45674	77.65	44000	44100	42600	57000	30700	43850	43062.59	3.98	-3753	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4725	10.77	2.17	12	0.42	4007.00	19893.00	58500	20240701	-26.24	30000	20240206	43.83	45250	-4.64	20250115	39950	8.01	20250102	58500	-26.24	20240701	30000	43.83	20240206	2.40	N	099320	500	54 억	436168	N	N	8	N	N
35	20250120	150741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43050	-800	5	-1.82	1901769600	44162	75.08	44000	44100	42600	57000	30700	43850	43060.80	3.98	-3454	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4715	10.74	2.16	12	0.40	4007.00	19893.00	58500	20240701	-26.41	30000	20240206	43.50	45250	-4.86	20250115	39950	7.76	20250102	58500	-26.41	20240701	30000	43.50	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
36	20250120	140739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43150	-700	5	-1.60	1709950200	39708	67.51	44000	44100	42600	57000	30700	43850	43060.13	3.98	-2839	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4725	10.77	2.17	12	0.36	4007.00	19893.00	58500	20240701	-26.24	30000	20240206	43.83	45250	-4.64	20250115	39950	8.01	20250102	58500	-26.24	20240701	30000	43.83	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
37	20250120	130738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43250	-600	5	-1.37	1606162400	37306	63.43	44000	44100	42600	57000	30700	43850	43050.51	3.98	-1931	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4736	10.79	2.17	12	0.34	4007.00	19893.00	58500	20240701	-26.07	30000	20240206	44.17	45250	-4.42	20250115	39950	8.26	20250102	58500	-26.07	20240701	30000	44.17	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
38	20250120	120740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	-750	5	-1.71	1467459850	34091	57.96	44000	44100	42600	57000	30700	43850	43041.82	3.98	-2130	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4720	10.76	2.17	12	0.31	4007.00	19893.00	58500	20240701	-26.32	30000	20240206	43.67	45250	-4.75	20250115	39950	7.88	20250102	58500	-26.32	20240701	30000	43.67	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
39	20250120	110741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43000	-850	5	-1.94	1308058900	30388	51.66	44000	44100	42600	57000	30700	43850	43041.25	3.98	-643	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4709	10.73	2.16	12	0.28	4007.00	19893.00	58500	20240701	-26.50	30000	20240206	43.33	45250	-4.97	20250115	39950	7.63	20250102	58500	-26.50	20240701	30000	43.33	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
40	20250120	100740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43050	-800	5	-1.82	1027929450	23851	40.55	44000	44100	42600	57000	30700	43850	43093.20	3.98	-119	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4715	10.74	2.16	12	0.22	4007.00	19893.00	58500	20240701	-26.41	30000	20240206	43.50	45250	-4.86	20250115	39950	7.76	20250102	58500	-26.41	20240701	30000	43.50	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
41	20250120	090741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43150	-700	5	-1.60	301071600	6924	11.77	44000	44100	43150	57000	30700	43850	43474.18	3.98	-2541	45050	44450	43800	43200	42550	44125	42875	55	13150	500	31570	50	1	10951278	4725	10.77	2.17	12	0.06	4007.00	19893.00	58500	20240701	-26.24	30000	20240206	43.83	45250	-4.64	20250115	39950	8.01	20250102	58500	-26.24	20240701	30000	43.83	20240206	2.40	N	099320	500	54 억	436168	N	N	258	N	N
42	20250117	160738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	-550	5	-1.24	2555644200	58486	108.40	44400	44400	43150	57700	31100	44400	43694.16	3.99	228	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4802	10.94	2.20	12	0.53	4007.00	19893.00	58500	20240701	-25.04	30000	20240206	46.17	45250	-3.09	20250115	39950	9.76	20250102	58500	-25.04	20240701	30000	46.17	20240206	2.45	N	099320	500	54 억	436634	N	N	258	N	N
43	20250117	150740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-650	5	-1.46	2451905450	56119	104.01	44400	44400	43150	57700	31100	44400	43688.63	3.99	378	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4791	10.92	2.20	12	0.51	4007.00	19893.00	58500	20240701	-25.21	30000	20240206	45.83	45250	-3.31	20250115	39950	9.51	20250102	58500	-25.21	20240701	30000	45.83	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
44	20250117	140740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43550	-850	5	-1.91	2126096900	48664	90.20	44400	44400	43150	57700	31100	44400	43686.37	3.99	-2672	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4769	10.87	2.19	12	0.44	4007.00	19893.00	58500	20240701	-25.56	30000	20240206	45.17	45250	-3.76	20250115	39950	9.01	20250102	58500	-25.56	20240701	30000	45.17	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
45	20250117	130738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43550	-850	5	-1.91	1904836350	43587	80.79	44400	44400	43150	57700	31100	44400	43698.70	3.99	-3249	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4769	10.87	2.19	12	0.40	4007.00	19893.00	58500	20240701	-25.56	30000	20240206	45.17	45250	-3.76	20250115	39950	9.01	20250102	58500	-25.56	20240701	30000	45.17	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
46	20250117	120740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43350	-1050	5	-2.36	1597992950	36494	67.64	44400	44400	43350	57700	31100	44400	43784.44	3.99	-4627	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4747	10.82	2.18	12	0.33	4007.00	19893.00	58500	20240701	-25.90	30000	20240206	44.50	45250	-4.20	20250115	39950	8.51	20250102	58500	-25.90	20240701	30000	44.50	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
47	20250117	110739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	-950	5	-2.14	1366327150	31160	57.75	44400	44400	43400	57700	31100	44400	43845.17	3.99	-3952	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4758	10.84	2.18	12	0.28	4007.00	19893.00	58500	20240701	-25.73	30000	20240206	44.83	45250	-3.98	20250115	39950	8.76	20250102	58500	-25.73	20240701	30000	44.83	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
48	20250117	100741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-650	5	-1.46	910267850	20698	38.36	44400	44400	43700	57700	31100	44400	43974.41	3.99	-3457	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4791	10.92	2.20	12	0.19	4007.00	19893.00	58500	20240701	-25.21	30000	20240206	45.83	45250	-3.31	20250115	39950	9.51	20250102	58500	-25.21	20240701	30000	45.83	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
49	20250117	090740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	-350	5	-0.79	164648800	3720	6.89	44400	44400	44000	57700	31100	44400	44252.46	3.99	-411	45133	44766	44333	43966	43533	44550	43750	55	13300	500	31960	50	1	10951278	4824	10.99	2.21	12	0.03	4007.00	19893.00	58500	20240701	-24.70	30000	20240206	46.83	45250	-2.65	20250115	39950	10.26	20250102	58500	-24.70	20240701	30000	46.83	20240206	2.45	N	099320	500	54 억	436634	N	N	192	N	N
50	20250116	160733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	200	2	0.45	2365836050	53422	56.26	44700	44700	43900	57400	30950	44200	44285.68	4.06	-7863	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4862	11.08	2.23	12	0.49	4007.00	19893.00	58500	20240701	-24.10	30000	20240206	48.00	45250	-1.88	20250115	39950	11.14	20250102	58500	-24.10	20240701	30000	48.00	20240206	2.45	N	099320	500	54 억	444358	N	N	192	N	N
51	20250116	150659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	200	2	0.45	2260537100	51050	53.76	44700	44700	43900	57400	30950	44200	44280.84	4.06	-7933	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4862	11.08	2.23	12	0.47	4007.00	19893.00	58500	20240701	-24.10	30000	20240206	48.00	45250	-1.88	20250115	39950	11.14	20250102	58500	-24.10	20240701	30000	48.00	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
52	20250116	140738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	350	2	0.79	1999093450	45165	47.57	44700	44700	43900	57400	30950	44200	44262.00	4.06	-6914	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4879	11.12	2.24	12	0.41	4007.00	19893.00	58500	20240701	-23.85	30000	20240206	48.50	45250	-1.55	20250115	39950	11.51	20250102	58500	-23.85	20240701	30000	48.50	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
53	20250116	130737	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	100	2	0.23	1812618800	40973	43.15	44700	44700	43900	57400	30950	44200	44239.35	4.06	-6305	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4851	11.06	2.23	12	0.37	4007.00	19893.00	58500	20240701	-24.27	30000	20240206	47.67	45250	-2.10	20250115	39950	10.89	20250102	58500	-24.27	20240701	30000	47.67	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
54	20250116	120737	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	0	3	0.00	1665968000	37663	39.66	44700	44700	43900	57400	30950	44200	44233.54	4.06	-5835	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4840	11.03	2.22	12	0.34	4007.00	19893.00	58500	20240701	-24.44	30000	20240206	47.33	45250	-2.32	20250115	39950	10.64	20250102	58500	-24.44	20240701	30000	47.33	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
55	20250116	110738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	100	2	0.23	1523944350	34453	36.28	44700	44700	43900	57400	30950	44200	44232.56	4.06	-4870	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4851	11.06	2.23	12	0.31	4007.00	19893.00	58500	20240701	-24.27	30000	20240206	47.67	45250	-2.10	20250115	39950	10.89	20250102	58500	-24.27	20240701	30000	47.67	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
56	20250116	100738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	-250	5	-0.57	1162917100	26296	27.69	44700	44700	43900	57400	30950	44200	44224.11	4.06	-5162	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4813	10.97	2.21	12	0.24	4007.00	19893.00	58500	20240701	-24.87	30000	20240206	46.50	45250	-2.87	20250115	39950	10.01	20250102	58500	-24.87	20240701	30000	46.50	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
57	20250116	090739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44250	50	2	0.11	381692600	8580	9.04	44700	44700	44250	57400	30950	44200	44486.32	4.06	-1227	45933	45066	44383	43516	42833	44725	43175	55	13200	500	31820	50	1	10951278	4846	11.04	2.22	12	0.08	4007.00	19893.00	58500	20240701	-24.36	30000	20240206	47.50	45250	-2.21	20250115	39950	10.76	20250102	58500	-24.36	20240701	30000	47.50	20240206	2.45	N	099320	500	54 억	444358	N	N	3	N	N
58	20250115	160735	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	50	2	0.11	4213969900	94581	84.20	44600	45250	43700	57300	30950	44150	44554.62	4.17	-12134	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4840	11.03	2.22	12	0.86	4007.00	19893.00	58500	20240701	-24.44	30000	20240206	47.33	45250	-2.32	20250115	39950	10.64	20250102	58500	-24.44	20240701	30000	47.33	20240206	2.47	N	099320	500	54 억	456709	N	N	3	N	N
59	20250115	150736	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43900	-250	5	-0.57	4050126750	90869	80.90	44600	45250	43700	57300	30950	44150	44571.05	4.17	-11256	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4808	10.96	2.21	12	0.83	4007.00	19893.00	58500	20240701	-24.96	30000	20240206	46.33	45250	-2.98	20250115	39950	9.89	20250102	58500	-24.96	20240701	30000	46.33	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
60	20250115	140730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	-100	5	-0.23	3796713850	85095	75.76	44600	45250	43900	57300	30950	44150	44617.36	4.17	-11282	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4824	10.99	2.21	12	0.78	4007.00	19893.00	58500	20240701	-24.70	30000	20240206	46.83	45250	-2.65	20250115	39950	10.26	20250102	58500	-24.70	20240701	30000	46.83	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
61	20250115	130736	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	-200	5	-0.45	3561286350	79748	71.00	44600	45250	43900	57300	30950	44150	44656.75	4.17	-9360	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4813	10.97	2.21	12	0.73	4007.00	19893.00	58500	20240701	-24.87	30000	20240206	46.50	45250	-2.87	20250115	39950	10.01	20250102	58500	-24.87	20240701	30000	46.50	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
62	20250115	120723	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44500	350	2	0.79	2781867100	62163	55.34	44600	45250	44050	57300	30950	44150	44751.17	4.17	-4541	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4873	11.11	2.24	12	0.57	4007.00	19893.00	58500	20240701	-23.93	30000	20240206	48.33	45250	-1.66	20250115	39950	11.39	20250102	58500	-23.93	20240701	30000	48.33	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
63	20250115	110736	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44750	600	2	1.36	2502485900	55902	49.77	44600	45250	44050	57300	30950	44150	44765.59	4.17	-4272	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4901	11.17	2.25	12	0.51	4007.00	19893.00	58500	20240701	-23.50	30000	20240206	49.17	45250	-1.10	20250115	39950	12.02	20250102	58500	-23.50	20240701	30000	49.17	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
64	20250115	100736	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45100	950	2	2.15	1580559500	35430	31.54	44600	45150	44050	57300	30950	44150	44610.77	4.17	1396	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4939	11.26	2.27	12	0.32	4007.00	19893.00	58500	20240701	-22.91	30000	20240206	50.33	45150	-0.11	20250115	39950	12.89	20250102	58500	-22.91	20240701	30000	50.33	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
65	20250115	090739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	150	2	0.34	314136900	7078	6.30	44600	44650	44050	57300	30950	44150	44382.16	4.17	-363	45116	44632	43966	43482	42816	44875	43725	55	13150	500	31780	50	1	10951278	4851	11.06	2.23	12	0.06	4007.00	19893.00	58500	20240701	-24.27	30000	20240206	47.67	44650	-0.78	20250115	39950	10.89	20250102	58500	-24.27	20240701	30000	47.67	20240206	2.47	N	099320	500	54 억	456709	N	N	121	N	N
66	20250114	160721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	850	2	1.96	4907117450	111509	121.68	43300	44450	43300	56200	30350	43300	44006.48	4.17	698	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4835	11.02	2.22	12	1.02	4007.00	19893.00	58500	20240701	-24.53	30000	20240206	47.17	44450	-0.67	20250114	39950	10.51	20250102	58500	-24.53	20240701	30000	47.17	20240206	2.46	N	099320	500	54 억	456458	N	N	121	N	N
67	20250114	150733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	700	2	1.62	4686474900	106501	116.21	43300	44450	43300	56200	30350	43300	44004.05	4.17	2422	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4819	10.98	2.21	12	0.97	4007.00	19893.00	58500	20240701	-24.79	30000	20240206	46.67	44450	-1.01	20250114	39950	10.14	20250102	58500	-24.79	20240701	30000	46.67	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
68	20250114	140732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	750	2	1.73	4273732000	97125	105.98	43300	44450	43300	56200	30350	43300	44002.40	4.17	4220	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4824	10.99	2.21	12	0.89	4007.00	19893.00	58500	20240701	-24.70	30000	20240206	46.83	44450	-0.90	20250114	39950	10.26	20250102	58500	-24.70	20240701	30000	46.83	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
69	20250114	130732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	1100	2	2.54	3683104400	83753	91.39	43300	44450	43300	56200	30350	43300	43975.80	4.17	7642	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4862	11.08	2.23	12	0.76	4007.00	19893.00	58500	20240701	-24.10	30000	20240206	48.00	44450	-0.11	20250114	39950	11.14	20250102	58500	-24.10	20240701	30000	48.00	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
70	20250114	120728	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	750	2	1.73	3170914150	72187	78.77	43300	44400	43300	56200	30350	43300	43926.40	4.17	5429	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4824	10.99	2.21	12	0.66	4007.00	19893.00	58500	20240701	-24.70	30000	20240206	46.83	44400	0.00	20250107	39950	10.26	20250102	58500	-24.70	20240701	30000	46.83	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
71	20250114	110729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43900	600	2	1.39	2303585650	52558	57.35	43300	44350	43300	56200	30350	43300	43829.41	4.17	4251	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4808	10.96	2.21	12	0.48	4007.00	19893.00	58500	20240701	-24.96	30000	20240206	46.33	44400	-1.13	20250107	39950	9.89	20250102	58500	-24.96	20240701	30000	46.33	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
72	20250114	100727	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	500	2	1.15	1708508250	39000	42.56	43300	44350	43300	56200	30350	43300	43807.92	4.17	3911	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4797	10.93	2.20	12	0.36	4007.00	19893.00	58500	20240701	-25.13	30000	20240206	46.00	44400	-1.35	20250107	39950	9.64	20250102	58500	-25.13	20240701	30000	46.00	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
73	20250114	090731	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	650	2	1.50	643422800	14676	16.01	43300	44350	43300	56200	30350	43300	43841.87	4.17	5096	44833	44066	43433	42666	42033	44450	43050	55	12900	500	31170	50	1	10951278	4813	10.97	2.21	12	0.13	4007.00	19893.00	58500	20240701	-24.87	30000	20240206	46.50	44400	-1.01	20250107	39950	10.01	20250102	58500	-24.87	20240701	30000	46.50	20240206	2.46	N	099320	500	54 억	456458	N	N	92	N	N
74	20250113	160721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	650	2	1.52	3967919350	91158	161.85	42800	44200	42800	55400	29900	42650	43527.94	4.16	1905	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4742	10.81	2.18	12	0.83	4007.00	19893.00	58500	20240701	-25.98	30000	20240206	44.33	44400	-2.48	20250107	39950	8.39	20250102	58500	-25.98	20240701	30000	44.33	20240206	2.46	N	099320	500	54 억	455505	N	N	92	N	N
75	20250113	150725	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	650	2	1.52	3723760400	85516	151.83	42800	44200	42800	55400	29900	42650	43544.60	4.16	4178	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4742	10.81	2.18	12	0.78	4007.00	19893.00	58500	20240701	-25.98	30000	20240206	44.33	44400	-2.48	20250107	39950	8.39	20250102	58500	-25.98	20240701	30000	44.33	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
76	20250113	140714	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	650	2	1.52	3453627300	79270	140.74	42800	44200	42800	55400	29900	42650	43567.90	4.16	6742	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4742	10.81	2.18	12	0.72	4007.00	19893.00	58500	20240701	-25.98	30000	20240206	44.33	44400	-2.48	20250107	39950	8.39	20250102	58500	-25.98	20240701	30000	44.33	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
77	20250113	130714	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43500	850	2	1.99	3157362100	72435	128.61	42800	44200	42800	55400	29900	42650	43588.90	4.16	7863	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4764	10.86	2.19	12	0.66	4007.00	19893.00	58500	20240701	-25.64	30000	20240206	45.00	44400	-2.03	20250107	39950	8.89	20250102	58500	-25.64	20240701	30000	45.00	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
78	20250113	120717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	1150	2	2.70	2923565400	67076	119.09	42800	44200	42800	55400	29900	42650	43585.86	4.16	10407	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4797	10.93	2.20	12	0.61	4007.00	19893.00	58500	20240701	-25.13	30000	20240206	46.00	44400	-1.35	20250107	39950	9.64	20250102	58500	-25.13	20240701	30000	46.00	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
79	20250113	110716	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	750	2	1.76	2121842700	48805	86.65	42800	44100	42800	55400	29900	42650	43475.93	4.16	3392	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4753	10.83	2.18	12	0.45	4007.00	19893.00	58500	20240701	-25.81	30000	20240206	44.67	44400	-2.25	20250107	39950	8.64	20250102	58500	-25.81	20240701	30000	44.67	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
80	20250113	100715	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	650	2	1.52	1784528350	40997	72.79	42800	44100	42800	55400	29900	42650	43528.27	4.16	3425	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4742	10.81	2.18	12	0.37	4007.00	19893.00	58500	20240701	-25.98	30000	20240206	44.33	44400	-2.48	20250107	39950	8.39	20250102	58500	-25.98	20240701	30000	44.33	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
81	20250113	090720	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	1050	2	2.46	785872100	17959	31.89	42800	44100	42800	55400	29900	42650	43759.23	4.16	5845	44016	43332	42716	42032	41416	43025	41725	55	12750	500	30700	50	1	10951278	4786	10.91	2.20	12	0.16	4007.00	19893.00	58500	20240701	-25.30	30000	20240206	45.67	44400	-1.58	20250107	39950	9.39	20250102	58500	-25.30	20240701	30000	45.67	20240206	2.46	N	099320	500	54 억	455505	N	N	0	N	N
82	20250110	160659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42650	-600	5	-1.39	2355632950	55365	117.60	43300	43400	42100	56200	30300	43250	42547.25	4.14	-7466	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4671	10.64	2.14	12	0.51	4007.00	19893.00	58500	20240701	-27.09	30000	20240206	42.17	44400	-3.94	20250107	39950	6.76	20250102	58500	-27.09	20240701	30000	42.17	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
83	20250110	150709	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42450	-800	5	-1.85	2127445250	50016	106.24	43300	43400	42100	56200	30300	43250	42535.29	4.14	-6160	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4649	10.59	2.13	12	0.46	4007.00	19893.00	58500	20240701	-27.44	30000	20240206	41.50	44400	-4.39	20250107	39950	6.26	20250102	58500	-27.44	20240701	30000	41.50	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
84	20250110	140712	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42400	-850	5	-1.97	1818843900	42754	90.81	43300	43400	42100	56200	30300	43250	42542.08	4.14	-8063	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4643	10.58	2.13	12	0.39	4007.00	19893.00	58500	20240701	-27.52	30000	20240206	41.33	44400	-4.50	20250107	39950	6.13	20250102	58500	-27.52	20240701	30000	41.33	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
85	20250110	130711	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42150	-1100	5	-2.54	1513332500	35530	75.47	43300	43400	42150	56200	30300	43250	42593.09	4.14	-8884	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4616	10.52	2.12	12	0.32	4007.00	19893.00	58500	20240701	-27.95	30000	20240206	40.50	44400	-5.07	20250107	39950	5.51	20250102	58500	-27.95	20240701	30000	40.50	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
86	20250110	120711	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42250	-1000	5	-2.31	1295169450	30362	64.49	43300	43400	42150	56200	30300	43250	42657.58	4.14	-7271	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4627	10.54	2.12	12	0.28	4007.00	19893.00	58500	20240701	-27.78	30000	20240206	40.83	44400	-4.84	20250107	39950	5.76	20250102	58500	-27.78	20240701	30000	40.83	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
87	20250110	110710	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42500	-750	5	-1.73	1107475200	25934	55.09	43300	43400	42150	56200	30300	43250	42703.60	4.14	-5721	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4654	10.61	2.14	12	0.24	4007.00	19893.00	58500	20240701	-27.35	30000	20240206	41.67	44400	-4.28	20250107	39950	6.38	20250102	58500	-27.35	20240701	30000	41.67	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
88	20250110	100709	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42650	-600	5	-1.39	849265100	19875	42.22	43300	43400	42150	56200	30300	43250	42730.32	4.14	-3905	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4671	10.64	2.14	12	0.18	4007.00	19893.00	58500	20240701	-27.09	30000	20240206	42.17	44400	-3.94	20250107	39950	6.76	20250102	58500	-27.09	20240701	30000	42.17	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
89	20250110	090713	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42900	-350	5	-0.81	274680250	6357	13.50	43300	43400	42850	56200	30300	43250	43209.10	4.14	224	44683	43966	42583	41866	40483	44325	42225	55	12950	500	31140	50	1	10951278	4698	10.71	2.16	12	0.06	4007.00	19893.00	58500	20240701	-26.67	30000	20240206	43.00	44400	-3.38	20250107	39950	7.38	20250102	58500	-26.67	20240701	30000	43.00	20240206	2.60	N	099320	500	54 억	453354	N	N	358	N	N
90	20250109	160706	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43250	600	2	1.41	1988077150	46882	62.20	42650	43300	41200	55400	29900	42650	42403.68	4.12	1988	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4736	10.79	2.17	12	0.43	4007.00	19893.00	58500	20240701	-26.07	30000	20240206	44.17	44400	-2.59	20250107	39950	8.26	20250102	58500	-26.07	20240701	30000	44.17	20240206	2.58	N	099320	500	54 억	451526	N	N	358	N	N
91	20250109	150708	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	450	2	1.06	1841290200	43487	57.69	42650	43250	41200	55400	29900	42650	42341.16	4.12	2585	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4720	10.76	2.17	12	0.40	4007.00	19893.00	58500	20240701	-26.32	30000	20240206	43.67	44400	-2.93	20250107	39950	7.88	20250102	58500	-26.32	20240701	30000	43.67	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
92	20250109	140707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42900	250	2	0.59	1438713350	34133	45.28	42650	42900	41200	55400	29900	42650	42150.20	4.12	1536	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4698	10.71	2.16	12	0.31	4007.00	19893.00	58500	20240701	-26.67	30000	20240206	43.00	44400	-3.38	20250107	39950	7.38	20250102	58500	-26.67	20240701	30000	43.00	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
93	20250109	130707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42750	100	2	0.23	1279485500	30412	40.35	42650	42850	41200	55400	29900	42650	42071.71	4.12	675	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4682	10.67	2.15	12	0.28	4007.00	19893.00	58500	20240701	-26.92	30000	20240206	42.50	44400	-3.72	20250107	39950	7.01	20250102	58500	-26.92	20240701	30000	42.50	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
94	20250109	120707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42600	-50	5	-0.12	1066066600	25413	33.72	42650	42850	41200	55400	29900	42650	41949.63	4.12	-304	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4665	10.63	2.14	12	0.23	4007.00	19893.00	58500	20240701	-27.18	30000	20240206	42.00	44400	-4.05	20250107	39950	6.63	20250102	58500	-27.18	20240701	30000	42.00	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
95	20250109	110711	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42250	-400	5	-0.94	943512200	22521	29.88	42650	42850	41200	55400	29900	42650	41894.74	4.12	-120	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4627	10.54	2.12	12	0.21	4007.00	19893.00	58500	20240701	-27.78	30000	20240206	40.83	44400	-4.84	20250107	39950	5.76	20250102	58500	-27.78	20240701	30000	40.83	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
96	20250109	100708	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42200	-450	5	-1.06	796658900	19042	25.26	42650	42850	41200	55400	29900	42650	41836.89	4.12	-1028	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4621	10.53	2.12	12	0.17	4007.00	19893.00	58500	20240701	-27.86	30000	20240206	40.67	44400	-4.95	20250107	39950	5.63	20250102	58500	-27.86	20240701	30000	40.67	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
97	20250109	090712	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41950	-700	5	-1.64	141530750	3345	4.44	42650	42850	41850	55400	29900	42650	42311.03	4.12	-432	43550	43100	42650	42200	41750	42875	41975	55	12750	500	30700	50	1	10951278	4594	10.47	2.11	12	0.03	4007.00	19893.00	58500	20240701	-28.29	30000	20240206	39.83	44400	-5.52	20250107	39950	5.01	20250102	58500	-28.29	20240701	30000	39.83	20240206	2.58	N	099320	500	54 억	451526	N	N	306	N	N
98	20250108	160701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42650	-800	5	-1.84	3193575300	75068	112.24	43000	43100	42200	56400	30450	43450	42542.42	4.09	2617	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4671	10.64	2.14	12	0.69	4007.00	19893.00	58500	20240701	-27.09	30000	20240206	42.17	44400	-3.94	20250107	39950	6.76	20250102	58500	-27.09	20240701	30000	42.17	20240206	2.52	N	099320	500	54 억	447937	N	N	306	N	N
99	20250108	150704	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42650	-800	5	-1.84	3136682050	73734	110.25	43000	43100	42200	56400	30450	43450	42540.51	4.09	2720	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4671	10.64	2.14	12	0.67	4007.00	19893.00	58500	20240701	-27.09	30000	20240206	42.17	44400	-3.94	20250107	39950	6.76	20250102	58500	-27.09	20240701	30000	42.17	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
100	20250108	140707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42400	-1050	5	-2.42	2938655550	69083	103.30	43000	43100	42200	56400	30450	43450	42538.04	4.09	2830	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4643	10.58	2.13	12	0.63	4007.00	19893.00	58500	20240701	-27.52	30000	20240206	41.33	44400	-4.50	20250107	39950	6.13	20250102	58500	-27.52	20240701	30000	41.33	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
101	20250108	130706	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42350	-1100	5	-2.53	2708119800	63640	95.16	43000	43100	42200	56400	30450	43450	42553.74	4.09	2134	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4638	10.57	2.13	12	0.58	4007.00	19893.00	58500	20240701	-27.61	30000	20240206	41.17	44400	-4.62	20250107	39950	6.01	20250102	58500	-27.61	20240701	30000	41.17	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
102	20250108	120703	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42500	-950	5	-2.19	2271746550	53349	79.77	43000	43100	42250	56400	30450	43450	42582.74	4.09	2302	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4654	10.61	2.14	12	0.49	4007.00	19893.00	58500	20240701	-27.35	30000	20240206	41.67	44400	-4.28	20250107	39950	6.38	20250102	58500	-27.35	20240701	30000	41.67	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
103	20250108	110704	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42600	-850	5	-1.96	1862988450	43759	65.43	43000	43100	42250	56400	30450	43450	42573.84	4.09	2291	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4665	10.63	2.14	12	0.40	4007.00	19893.00	58500	20240701	-27.18	30000	20240206	42.00	44400	-4.05	20250107	39950	6.63	20250102	58500	-27.18	20240701	30000	42.00	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
104	20250108	100705	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42450	-1000	5	-2.30	1479245350	34711	51.90	43000	43100	42250	56400	30450	43450	42616.04	4.09	2791	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4649	10.59	2.13	12	0.32	4007.00	19893.00	58500	20240701	-27.44	30000	20240206	41.50	44400	-4.39	20250107	39950	6.26	20250102	58500	-27.44	20240701	30000	41.50	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
105	20250108	090705	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42850	-600	5	-1.38	304516850	7099	10.61	43000	43100	42700	56400	30450	43450	42895.74	4.09	-2672	44916	44182	43666	42932	42416	43925	42675	55	12950	500	31280	50	1	10951278	4693	10.69	2.15	12	0.06	4007.00	19893.00	58500	20240701	-26.75	30000	20240206	42.83	44400	-3.49	20250107	39950	7.26	20250102	58500	-26.75	20240701	30000	42.83	20240206	2.52	N	099320	500	54 억	447937	N	N	163	N	N
106	20250107	160659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	250	2	0.58	2908157900	66544	91.57	43500	44400	43150	56100	30250	43200	43703.05	4.11	-3636	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4758	10.84	2.18	12	0.61	4007.00	19893.00	58500	20240701	-25.73	29300	20231227	48.29	44400	-2.14	20250107	39950	8.76	20250102	58500	-25.73	20240701	30000	44.83	20240206	2.48	N	099320	500	54 억	450143	N	N	163	N	N
107	20250107	150700	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	250	2	0.58	2825580800	64644	88.95	43500	44400	43150	56100	30250	43200	43710.11	4.11	-3618	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4758	10.84	2.18	12	0.59	4007.00	19893.00	58500	20240701	-25.73	29300	20231227	48.29	44400	-2.14	20250107	39950	8.76	20250102	58500	-25.73	20240701	30000	44.83	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
108	20250107	140658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43550	350	2	0.81	2471666150	56507	77.76	43500	44400	43150	56100	30250	43200	43741.18	4.11	-1664	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4769	10.87	2.19	12	0.52	4007.00	19893.00	58500	20240701	-25.56	29300	20231227	48.63	44400	-1.91	20250107	39950	9.01	20250102	58500	-25.56	20240701	30000	45.17	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
109	20250107	130658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43600	400	2	0.93	2182716950	49872	68.63	43500	44400	43150	56100	30250	43200	43766.73	4.11	-728	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4775	10.88	2.19	12	0.46	4007.00	19893.00	58500	20240701	-25.47	29300	20231227	48.81	44400	-1.80	20250107	39950	9.14	20250102	58500	-25.47	20240701	30000	45.33	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
110	20250107	120700	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	600	2	1.39	1962932000	44830	61.69	43500	44400	43150	56100	30250	43200	43786.53	4.11	-1750	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4797	10.93	2.20	12	0.41	4007.00	19893.00	58500	20240701	-25.13	29300	20231227	49.49	44400	-1.35	20250107	39950	9.64	20250102	58500	-25.13	20240701	30000	46.00	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
111	20250107	110656	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	500	2	1.16	1813161000	41400	56.97	43500	44400	43150	56100	30250	43200	43796.61	4.11	-1951	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4786	10.91	2.20	12	0.38	4007.00	19893.00	58500	20240701	-25.30	29300	20231227	49.15	44400	-1.58	20250107	39950	9.39	20250102	58500	-25.30	20240701	30000	45.67	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
112	20250107	100701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	250	2	0.58	1598806150	36472	50.19	43500	44400	43150	56100	30250	43200	43837.08	4.11	-1781	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4758	10.84	2.18	12	0.33	4007.00	19893.00	58500	20240701	-25.73	29300	20231227	48.29	44400	-2.14	20250107	39950	8.76	20250102	58500	-25.73	20240701	30000	44.83	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
113	20250107	090702	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	100	2	0.23	244833650	5644	7.77	43500	43700	43200	56100	30250	43200	43380.45	4.11	-814	44300	43750	43400	42850	42500	43575	42675	55	12900	500	31100	50	1	10951278	4742	10.81	2.18	12	0.05	4007.00	19893.00	58500	20240701	-25.98	29300	20231227	47.78	44000	-1.59	20250102	39950	8.39	20250102	58500	-25.98	20240701	30000	44.33	20240206	2.48	N	099320	500	54 억	450143	N	N	337	N	N
114	20250106	160652	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43200	200	2	0.47	3122147450	71961	118.53	43700	43950	43050	55900	30100	43000	43386.97	4.23	-17174	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4731	10.78	2.17	12	0.66	4007.00	19893.00	58500	20240701	-26.15	29100	20231226	48.45	44000	-1.82	20250102	39950	8.14	20250102	58500	-26.15	20240701	30000	44.00	20240206	2.49	N	099320	500	54 억	462961	N	N	337	N	N
115	20250106	150653	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43250	250	2	0.58	2963207950	68288	112.48	43700	43950	43050	55900	30100	43000	43392.81	4.23	-18139	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4736	10.79	2.17	12	0.62	4007.00	19893.00	58500	20240701	-26.07	29100	20231226	48.63	44000	-1.70	20250102	39950	8.26	20250102	58500	-26.07	20240701	30000	44.17	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
116	20250106	140652	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	400	2	0.93	2682699250	61813	101.81	43700	43950	43050	55900	30100	43000	43400.24	4.23	-18270	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4753	10.83	2.18	12	0.56	4007.00	19893.00	58500	20240701	-25.81	29100	20231226	49.14	44000	-1.36	20250102	39950	8.64	20250102	58500	-25.81	20240701	30000	44.67	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
117	20250106	130650	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	100	2	0.23	2491003500	57377	94.51	43700	43950	43050	55900	30100	43000	43414.67	4.23	-16405	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4720	10.76	2.17	12	0.52	4007.00	19893.00	58500	20240701	-26.32	29100	20231226	48.11	44000	-2.05	20250102	39950	7.88	20250102	58500	-26.32	20240701	30000	43.67	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
118	20250106	120648	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	100	2	0.23	2254223350	51884	85.46	43700	43950	43050	55900	30100	43000	43447.37	4.23	-13955	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4720	10.76	2.17	12	0.47	4007.00	19893.00	58500	20240701	-26.32	29100	20231226	48.11	44000	-2.05	20250102	39950	7.88	20250102	58500	-26.32	20240701	30000	43.67	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
119	20250106	110648	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	400	2	0.93	1949912800	44841	73.86	43700	43950	43150	55900	30100	43000	43485.04	4.23	-9897	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4753	10.83	2.18	12	0.41	4007.00	19893.00	58500	20240701	-25.81	29100	20231226	49.14	44000	-1.36	20250102	39950	8.64	20250102	58500	-25.81	20240701	30000	44.67	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
120	20250106	100647	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43200	200	2	0.47	1301060050	29861	49.18	43700	43950	43200	55900	30100	43000	43570.55	4.23	-7927	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4731	10.78	2.17	12	0.27	4007.00	19893.00	58500	20240701	-26.15	29100	20231226	48.45	44000	-1.82	20250102	39950	8.14	20250102	58500	-26.15	20240701	30000	44.00	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
121	20250106	090645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	650	2	1.51	462449450	10594	17.45	43700	43900	43500	55900	30100	43000	43652.02	4.23	-2777	44066	43532	42816	42282	41566	43625	42375	55	12900	500	30960	50	1	10951278	4780	10.89	2.19	12	0.10	4007.00	19893.00	58500	20240701	-25.38	29100	20231226	50.00	44000	-0.80	20250102	39950	9.26	20250102	58500	-25.38	20240701	30000	45.50	20240206	2.49	N	099320	500	54 억	462961	N	N	348	N	N
122	20250103	160643	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43000	300	2	0.70	2567526600	60252	56.73	43000	43350	42100	55500	29900	42700	42612.60	4.31	-11895	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4709	10.73	2.16	12	0.55	4007.00	19893.00	58500	20240701	-26.50	28550	20231222	50.61	44000	-2.27	20250102	39950	7.63	20250102	58500	-26.50	20240701	30000	43.33	20240206	2.50	N	099320	500	54 억	471459	N	N	348	N	N
123	20250103	150646	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43250	550	2	1.29	2425457150	56956	53.62	43000	43350	42100	55500	29900	42700	42584.75	4.31	-11399	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4736	10.79	2.17	12	0.52	4007.00	19893.00	58500	20240701	-26.07	28550	20231222	51.49	44000	-1.70	20250102	39950	8.26	20250102	58500	-26.07	20240701	30000	44.17	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
124	20250103	140645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42750	50	2	0.12	2064799550	48572	45.73	43000	43050	42100	55500	29900	42700	42510.07	4.31	-13358	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4682	10.67	2.15	12	0.44	4007.00	19893.00	58500	20240701	-26.92	28550	20231222	49.74	44000	-2.84	20250102	39950	7.01	20250102	58500	-26.92	20240701	30000	42.50	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
125	20250103	130645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42700	0	3	0.00	1751491200	41243	38.83	43000	43050	42100	55500	29900	42700	42467.59	4.31	-12633	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4676	10.66	2.15	12	0.38	4007.00	19893.00	58500	20240701	-27.01	28550	20231222	49.56	44000	-2.95	20250102	39950	6.88	20250102	58500	-27.01	20240701	30000	42.33	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
126	20250103	120643	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42750	50	2	0.12	1530431900	36069	33.96	43000	43050	42100	55500	29900	42700	42430.66	4.31	-12124	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4682	10.67	2.15	12	0.33	4007.00	19893.00	58500	20240701	-26.92	28550	20231222	49.74	44000	-2.84	20250102	39950	7.01	20250102	58500	-26.92	20240701	30000	42.50	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
127	20250103	110645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42500	-200	5	-0.47	1340254150	31613	29.76	43000	43050	42100	55500	29900	42700	42395.65	4.31	-12528	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4654	10.61	2.14	12	0.29	4007.00	19893.00	58500	20240701	-27.35	28550	20231222	48.86	44000	-3.41	20250102	39950	6.38	20250102	58500	-27.35	20240701	30000	41.67	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
128	20250103	100642	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42250	-450	5	-1.05	965020500	22749	21.42	43000	43050	42100	55500	29900	42700	42420.32	4.31	-12292	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4627	10.54	2.12	12	0.21	4007.00	19893.00	58500	20240701	-27.78	28550	20231222	47.99	44000	-3.98	20250102	39950	5.76	20250102	58500	-27.78	20240701	30000	40.83	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
129	20250103	090645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42300	-400	5	-0.94	337908950	7910	7.45	43000	43050	42300	55500	29900	42700	42719.21	4.31	-4900	46266	44482	42216	40432	38166	45375	41325	55	12800	500	30740	50	1	10951278	4632	10.56	2.13	12	0.07	4007.00	19893.00	58500	20240701	-27.69	28550	20231222	48.16	44000	-3.86	20250102	39950	5.88	20250102	58500	-27.69	20240701	30000	41.00	20240206	2.50	N	099320	500	54 억	471459	N	N	4018	N	N
130	20250102	160639	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42700	2650	2	6.62	4442087200	105867	226.08	40050	44000	39950	52000	28050	40050	41959.20	4.25	5910	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4676	10.66	2.15	12	0.97	4007.00	19893.00	58500	20240701	-27.01	28000	20231221	52.50	44000	-2.95	20250102	39950	6.88	20250102	58500	-27.01	20240701	30000	42.33	20240206	2.51	N	099320	500	54 억	465825	N	N	4018	N	N
131	20250102	150641	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42850	2800	2	6.99	4242265300	101187	216.09	40050	44000	39950	52000	28050	40050	41925.15	4.25	5698	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4693	10.69	2.15	12	0.92	4007.00	19893.00	58500	20240701	-26.75	28000	20231221	53.04	44000	-2.61	20250102	39950	7.26	20250102	58500	-26.75	20240701	30000	42.83	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
132	20250102	140638	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42900	2850	2	7.12	3366014050	80815	172.58	40050	42900	39950	52000	28050	40050	41651.02	4.25	6804	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4698	10.71	2.16	12	0.74	4007.00	19893.00	58500	20240701	-26.67	28000	20231221	53.21	42900	0.00	20250102	39950	7.38	20250102	58500	-26.67	20240701	30000	43.00	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
133	20250102	130638	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41650	1600	2	4.00	2190629250	53010	113.20	40050	41850	39950	52000	28050	40050	41325.02	4.25	5586	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4561	10.39	2.09	12	0.48	4007.00	19893.00	58500	20240701	-28.80	28000	20231221	48.75	41850	-0.48	20250102	39950	4.26	20250102	58500	-28.80	20240701	30000	38.83	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
134	20250102	120637	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41650	1600	2	4.00	1827345250	44308	94.62	40050	41850	39950	52000	28050	40050	41242.10	4.25	6111	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4561	10.39	2.09	12	0.40	4007.00	19893.00	58500	20240701	-28.80	28000	20231221	48.75	41850	-0.48	20250102	39950	4.26	20250102	58500	-28.80	20240701	30000	38.83	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
135	20250102	110628	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41600	1550	2	3.87	1489792900	36190	77.28	40050	41850	39950	52000	28050	40050	41166.12	4.25	7817	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4556	10.38	2.09	12	0.33	4007.00	19893.00	58500	20240701	-28.89	28000	20231221	48.57	41850	-0.60	20250102	39950	4.13	20250102	58500	-28.89	20240701	30000	38.67	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
136	20250102	100635	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40300	250	2	0.62	83530400	2085	4.45	40050	40300	39950	52000	28050	40050	40062.59	4.25	-362	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4413	10.06	2.03	12	0.02	4007.00	19893.00	58500	20240701	-31.11	28000	20231221	43.93	40300	0.00	20250102	39950	0.88	20250102	58500	-31.11	20240701	30000	34.33	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N
137	20250102	090629	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	0	3	0.00	0	0	0.00	0	0	0	52000	28050	40050	0.00	4.25	0	41750	40900	39500	38650	37250	41325	39075	55	11950	500	28830	50	1	10951278	4386	10.00	2.01	12	0.00	4007.00	19893.00	58500	20240701	-31.54	28000	20231221	43.04	0	0.00	0	0	0.00	0	58500	-31.54	20240701	30000	33.50	20240206	2.51	N	099320	500	54 억	465825	N	N	687	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History