KissMeData/099320/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

80 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	20250430	160740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45050	500	2	1.12	2765245200	61659	94.75	44850	45650	43950	57900	31200	44550	44847.23	7.12	-3728	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4934	62.40	2.09	12	0.56	722.00	21529.00	60500	20250310	-25.54	31600	20240909	42.56	60500	-25.54	20250310	38250	17.78	20250409	60500	-25.54	20250310	31600	42.56	20240909	2.23	Y	099320	500	54 억	779334	N	N	1517	N	N
3	20250430	150747	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45300	750	2	1.68	2598130425	57957	89.06	44850	45650	43950	57900	31200	44550	44828.59	7.12	-2687	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4961	62.74	2.10	12	0.53	722.00	21529.00	60500	20250310	-25.12	31600	20240909	43.35	60500	-25.12	20250310	38250	18.43	20250409	60500	-25.12	20250310	31600	43.35	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
4	20250430	140747	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45300	750	2	1.68	1882170250	42197	64.84	44850	45350	43950	57900	31200	44550	44604.36	7.12	-3845	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4961	62.74	2.10	12	0.39	722.00	21529.00	60500	20250310	-25.12	31600	20240909	43.35	60500	-25.12	20250310	38250	18.43	20250409	60500	-25.12	20250310	31600	43.35	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
5	20250430	130746	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44750	200	2	0.45	1175980950	26489	40.70	44850	44950	43950	57900	31200	44550	44395.07	7.12	-9442	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4901	61.98	2.08	12	0.24	722.00	21529.00	60500	20250310	-26.03	31600	20240909	41.61	60500	-26.03	20250310	38250	16.99	20250409	60500	-26.03	20250310	31600	41.61	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
6	20250430	120750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	-250	5	-0.56	1012024750	22803	35.04	44850	44950	43950	57900	31200	44550	44381.21	7.12	-9692	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4851	61.36	2.06	12	0.21	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
7	20250430	110747	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	-250	5	-0.56	904145650	20364	31.29	44850	44950	43950	57900	31200	44550	44399.22	7.12	-8849	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4851	61.36	2.06	12	0.19	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
8	20250430	100750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	-200	5	-0.45	548168000	12287	18.88	44850	44950	44300	57900	31200	44550	44613.66	7.12	-4392	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4857	61.43	2.06	12	0.11	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	38250	15.95	20250409	60500	-26.69	20250310	31600	40.35	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
9	20250430	090750	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44600	50	2	0.11	150406100	3379	5.19	44850	44850	44300	57900	31200	44550	44512.02	7.12	-893	46483	45516	44483	43516	42483	46000	44000	55	13350	500	32070	50	1	10951278	4884	61.77	2.07	12	0.03	722.00	21529.00	60500	20250310	-26.28	31600	20240909	41.14	60500	-26.28	20250310	38250	16.60	20250409	60500	-26.28	20250310	31600	41.14	20240909	2.23	Y	099320	500	54 억	779334	N	N	7407	N	N
10	20250429	160740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	1100	2	2.53	2892886100	65078	128.30	43800	45450	43450	56400	30450	43450	44452.59	7.08	557	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4879	61.70	2.07	12	0.59	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	38250	16.47	20250409	60500	-26.36	20250310	31600	40.98	20240909	2.19	Y	099320	500	54 억	775700	N	N	7407	N	N
11	20250429	150743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	850	2	1.96	2749250700	61847	121.93	43800	45450	43450	56400	30450	43450	44452.45	7.08	1334	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4851	61.36	2.06	12	0.56	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
12	20250429	140744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	1100	2	2.53	2403723950	54080	106.61	43800	45450	43450	56400	30450	43450	44447.56	7.08	3385	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4879	61.70	2.07	12	0.49	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	38250	16.47	20250409	60500	-26.36	20250310	31600	40.98	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
13	20250429	130744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	900	2	2.07	2205739100	49622	97.83	43800	45450	43450	56400	30450	43450	44450.83	7.08	3607	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4857	61.43	2.06	12	0.45	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	38250	15.95	20250409	60500	-26.69	20250310	31600	40.35	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
14	20250429	120746	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44450	1000	2	2.30	2058601775	46308	91.29	43800	45450	43450	56400	30450	43450	44454.56	7.08	3358	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4868	61.57	2.06	12	0.42	722.00	21529.00	60500	20250310	-26.53	31600	20240909	40.66	60500	-26.53	20250310	38250	16.21	20250409	60500	-26.53	20250310	31600	40.66	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
15	20250429	110744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44750	1300	2	2.99	1561079750	35157	69.31	43800	45450	43450	56400	30450	43450	44403.10	7.08	-1211	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4901	61.98	2.08	12	0.32	722.00	21529.00	60500	20250310	-26.03	31600	20240909	41.61	60500	-26.03	20250310	38250	16.99	20250409	60500	-26.03	20250310	31600	41.61	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
16	20250429	100747	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	550	2	1.27	430820900	9846	19.41	43800	44100	43450	56400	30450	43450	43755.93	7.08	-1815	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4819	60.94	2.04	12	0.09	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
17	20250429	090747	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	400	2	0.92	105109850	2399	4.73	43800	43950	43700	56400	30450	43450	43814.03	7.08	-709	44883	44166	43583	42866	42283	43875	42575	55	12950	500	31280	50	1	10951278	4802	60.73	2.04	12	0.02	722.00	21529.00	60500	20250310	-27.52	31600	20240909	38.77	60500	-27.52	20250310	38250	14.64	20250409	60500	-27.52	20250310	31600	38.77	20240909	2.19	Y	099320	500	54 억	775700	N	N	9894	N	N
18	20250428	160740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	-550	5	-1.25	2202859525	50725	141.96	44250	44300	43000	57200	30800	44000	43427.49	7.11	-3012	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4758	60.18	2.02	12	0.46	722.00	21529.00	60500	20250310	-28.18	31600	20240909	37.50	60500	-28.18	20250310	38250	13.59	20250409	60500	-28.18	20250310	31600	37.50	20240909	2.20	Y	099320	500	54 억	778553	N	N	9894	N	N
19	20250428	150743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43250	-750	5	-1.70	2008554325	46242	129.41	44250	44300	43000	57200	30800	44000	43435.71	7.11	-4175	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4736	59.90	2.01	12	0.42	722.00	21529.00	60500	20250310	-28.51	31600	20240909	36.87	60500	-28.51	20250310	38250	13.07	20250409	60500	-28.51	20250310	31600	36.87	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
20	20250428	140742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43300	-700	5	-1.59	1525412825	35058	98.11	44250	44300	43250	57200	30800	44000	43511.12	7.11	92	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4742	59.97	2.01	12	0.32	722.00	21529.00	60500	20250310	-28.43	31600	20240909	37.03	60500	-28.43	20250310	38250	13.20	20250409	60500	-28.43	20250310	31600	37.03	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
21	20250428	130742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43350	-650	5	-1.48	1232852775	28307	79.22	44250	44300	43250	57200	30800	44000	43552.93	7.11	503	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4747	60.04	2.01	12	0.26	722.00	21529.00	60500	20250310	-28.35	31600	20240909	37.18	60500	-28.35	20250310	38250	13.33	20250409	60500	-28.35	20250310	31600	37.18	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
22	20250428	120740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	-550	5	-1.25	1144128775	26262	73.50	44250	44300	43250	57200	30800	44000	43565.94	7.11	-187	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4758	60.18	2.02	12	0.24	722.00	21529.00	60500	20250310	-28.18	31600	20240909	37.50	60500	-28.18	20250310	38250	13.59	20250409	60500	-28.18	20250310	31600	37.50	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
23	20250428	110741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	-350	5	-0.80	930868375	21357	59.77	44250	44300	43250	57200	30800	44000	43586.10	7.11	1554	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4780	60.46	2.03	12	0.20	722.00	21529.00	60500	20250310	-27.85	31600	20240909	38.13	60500	-27.85	20250310	38250	14.12	20250409	60500	-27.85	20250310	31600	38.13	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
24	20250428	100739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	-600	5	-1.36	558657850	12830	35.91	44250	44300	43250	57200	30800	44000	43543.09	7.11	-1894	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4753	60.11	2.02	12	0.12	722.00	21529.00	60500	20250310	-28.26	31600	20240909	37.34	60500	-28.26	20250310	38250	13.46	20250409	60500	-28.26	20250310	31600	37.34	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
25	20250428	090742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	-350	5	-0.80	131208250	2993	8.38	44250	44300	43600	57200	30800	44000	43838.37	7.11	-547	45066	44532	43916	43382	42766	44225	43075	55	13200	500	31680	50	1	10951278	4780	60.46	2.03	12	0.03	722.00	21529.00	60500	20250310	-27.85	31600	20240909	38.13	60500	-27.85	20250310	38250	14.12	20250409	60500	-27.85	20250310	31600	38.13	20240909	2.20	Y	099320	500	54 억	778553	N	N	2598	N	N
26	20250425	160739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	-400	5	-0.90	1564456500	35732	102.23	44250	44450	43300	57700	31100	44400	43783.07	7.18	-5570	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4819	60.94	2.04	12	0.33	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.19	Y	099320	500	54 억	786182	N	N	2598	N	N
27	20250425	150743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	-250	5	-0.56	1440319150	32916	94.17	44250	44450	43300	57700	31100	44400	43757.42	7.18	-5624	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4835	61.15	2.05	12	0.30	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	38250	15.42	20250409	60500	-27.02	20250310	31600	39.72	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
28	20250425	140743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	-400	5	-0.90	1211593625	27717	79.30	44250	44450	43300	57700	31100	44400	43713.01	7.18	-6676	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4819	60.94	2.04	12	0.25	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
29	20250425	130744	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-650	5	-1.46	1122300850	25683	73.48	44250	44450	43300	57700	31100	44400	43698.20	7.18	-6961	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4791	60.60	2.03	12	0.23	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
30	20250425	120740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-650	5	-1.46	1068191350	24448	69.94	44250	44450	43300	57700	31100	44400	43692.38	7.18	-7169	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4791	60.60	2.03	12	0.22	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
31	20250425	110742	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43600	-800	5	-1.80	974660450	22309	63.82	44250	44450	43300	57700	31100	44400	43689.11	7.18	-6887	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4775	60.39	2.03	12	0.20	722.00	21529.00	60500	20250310	-27.93	31600	20240909	37.97	60500	-27.93	20250310	38250	13.99	20250409	60500	-27.93	20250310	31600	37.97	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
32	20250425	100741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43600	-800	5	-1.80	626727425	14311	40.94	44250	44450	43400	57700	31100	44400	43793.41	7.18	-4770	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4775	60.39	2.03	12	0.13	722.00	21529.00	60500	20250310	-27.93	31600	20240909	37.97	60500	-27.93	20250310	38250	13.99	20250409	60500	-27.93	20250310	31600	37.97	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
33	20250425	090745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44250	-150	5	-0.34	123693500	2795	8.00	44250	44450	44150	57700	31100	44400	44255.28	7.18	-812	44800	44600	44200	44000	43600	44700	44100	55	13300	500	31960	50	1	10951278	4846	61.29	2.06	12	0.03	722.00	21529.00	60500	20250310	-26.86	31600	20240909	40.03	60500	-26.86	20250310	38250	15.69	20250409	60500	-26.86	20250310	31600	40.03	20240909	2.19	Y	099320	500	54 억	786182	N	N	11633	N	N
34	20250424	160731	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	300	2	0.68	1538784000	34954	124.03	44300	44400	43800	57300	30900	44100	44023.11	7.28	3115	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4862	61.50	2.06	12	0.32	722.00	21529.00	60500	20250310	-26.61	31600	20240909	40.51	60500	-26.61	20250310	38250	16.08	20250409	60500	-26.61	20250310	31600	40.51	20240909	2.19	Y	099320	500	54 억	796997	N	N	11633	N	N
35	20250424	150740	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44250	150	2	0.34	1470106575	33405	118.53	44300	44400	43800	57300	30900	44100	44008.58	7.28	3341	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4846	61.29	2.06	12	0.31	722.00	21529.00	60500	20250310	-26.86	31600	20240909	40.03	60500	-26.86	20250310	38250	15.69	20250409	60500	-26.86	20250310	31600	40.03	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
36	20250424	140741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	200	2	0.45	1320344425	30021	106.52	44300	44350	43800	57300	30900	44100	43980.69	7.28	2157	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4851	61.36	2.06	12	0.27	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
37	20250424	130739	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	-50	5	-0.11	951884575	21667	76.88	44300	44300	43800	57300	30900	44100	43932.46	7.28	1095	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4824	61.01	2.05	12	0.20	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	38250	15.16	20250409	60500	-27.19	20250310	31600	39.40	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
38	20250424	120738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	-50	5	-0.11	795834825	18120	64.29	44300	44300	43800	57300	30900	44100	43920.24	7.28	176	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4824	61.01	2.05	12	0.17	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	38250	15.16	20250409	60500	-27.19	20250310	31600	39.40	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
39	20250424	110738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43900	-200	5	-0.45	713519825	16248	57.65	44300	44300	43800	57300	30900	44100	43914.32	7.28	-606	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4808	60.80	2.04	12	0.15	722.00	21529.00	60500	20250310	-27.44	31600	20240909	38.92	60500	-27.44	20250310	38250	14.77	20250409	60500	-27.44	20250310	31600	38.92	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
40	20250424	100738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	-250	5	-0.57	351495925	7993	28.36	44300	44300	43800	57300	30900	44100	43975.47	7.28	-679	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4802	60.73	2.04	12	0.07	722.00	21529.00	60500	20250310	-27.52	31600	20240909	38.77	60500	-27.52	20250310	38250	14.64	20250409	60500	-27.52	20250310	31600	38.77	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
41	20250424	090743	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	-100	5	-0.23	101034850	2290	8.13	44300	44300	44000	57300	30900	44100	44120.02	7.28	-623	45266	44682	44366	43782	43466	44525	43625	55	13200	500	31750	50	1	10951278	4819	60.94	2.04	12	0.02	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.19	Y	099320	500	54 억	796997	N	N	5836	N	N
42	20250423	160724	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44100	-250	5	-0.56	1249874625	28183	60.15	44850	44950	44050	57600	31050	44350	44348.54	7.39	-11672	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4830	61.08	2.05	12	0.26	722.00	21529.00	60500	20250310	-27.11	31600	20240909	39.56	60500	-27.11	20250310	38250	15.29	20250409	60500	-27.11	20250310	31600	39.56	20240909	2.21	Y	099320	500	54 억	809180	N	N	5835	N	N
43	20250423	150738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	-200	5	-0.45	1143638025	25774	55.01	44850	44950	44150	57600	31050	44350	44371.77	7.39	-9500	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4835	61.15	2.05	12	0.24	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	38250	15.42	20250409	60500	-27.02	20250310	31600	39.72	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
44	20250423	140737	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	-150	5	-0.34	970460300	21855	46.65	44850	44950	44150	57600	31050	44350	44404.50	7.39	-6970	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4840	61.22	2.05	12	0.20	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	38250	15.56	20250409	60500	-26.94	20250310	31600	39.87	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
45	20250423	130735	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	-50	5	-0.11	814436850	18328	39.12	44850	44950	44250	57600	31050	44350	44436.76	7.39	-6397	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4851	61.36	2.06	12	0.17	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
46	20250423	120738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	-50	5	-0.11	658105750	14797	31.58	44850	44950	44250	57600	31050	44350	44475.62	7.39	-4910	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4851	61.36	2.06	12	0.14	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
47	20250423	110738	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44450	100	2	0.23	507551950	11402	24.34	44850	44950	44250	57600	31050	44350	44514.29	7.39	-4664	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4868	61.57	2.06	12	0.10	722.00	21529.00	60500	20250310	-26.53	31600	20240909	40.66	60500	-26.53	20250310	38250	16.21	20250409	60500	-26.53	20250310	31600	40.66	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
48	20250423	100741	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	200	2	0.45	344817650	7740	16.52	44850	44950	44250	57600	31050	44350	44550.08	7.39	-3269	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4879	61.70	2.07	12	0.07	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	38250	16.47	20250409	60500	-26.36	20250310	31600	40.98	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
49	20250423	090745	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	0	3	0.00	98510800	2208	4.71	44850	44950	44350	57600	31050	44350	44615.40	7.39	-1124	45350	44850	44000	43500	42650	45100	43750	55	13250	500	31930	50	1	10951278	4857	61.43	2.06	12	0.02	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	38250	15.95	20250409	60500	-26.69	20250310	31600	40.35	20240909	2.21	Y	099320	500	54 억	809180	N	N	12615	N	N
50	20250422	160721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	550	2	1.26	2066175575	46851	172.53	43650	44500	43150	56900	30700	43800	44100.46	7.36	2508	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4857	61.43	2.06	12	0.43	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	38250	15.95	20250409	60500	-26.69	20250310	31600	40.35	20240909	2.20	Y	099320	500	54 억	806452	N	N	12615	N	N
51	20250422	150735	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	250	2	0.57	1833556275	41580	153.12	43650	44500	43150	56900	30700	43800	44097.07	7.36	2608	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4824	61.01	2.05	12	0.38	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	38250	15.16	20250409	60500	-27.19	20250310	31600	39.40	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
52	20250422	140734	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	200	2	0.46	1636377875	37097	136.61	43650	44500	43150	56900	30700	43800	44110.79	7.36	2374	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4819	60.94	2.04	12	0.34	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
53	20250422	130732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	150	2	0.34	1412200600	32002	117.85	43650	44500	43150	56900	30700	43800	44128.51	7.36	3317	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4813	60.87	2.04	12	0.29	722.00	21529.00	60500	20250310	-27.36	31600	20240909	39.08	60500	-27.36	20250310	38250	14.90	20250409	60500	-27.36	20250310	31600	39.08	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
54	20250422	120733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	350	2	0.80	1144447500	25925	95.47	43650	44500	43150	56900	30700	43800	44144.55	7.36	4932	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4835	61.15	2.05	12	0.24	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	38250	15.42	20250409	60500	-27.02	20250310	31600	39.72	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
55	20250422	110733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	550	2	1.26	944866550	21421	78.88	43650	44500	43150	56900	30700	43800	44109.36	7.36	3967	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4857	61.43	2.06	12	0.20	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	38250	15.95	20250409	60500	-26.69	20250310	31600	40.35	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
56	20250422	100733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	600	2	1.37	587365050	13360	49.20	43650	44450	43150	56900	30700	43800	43964.45	7.36	3468	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4862	61.50	2.06	12	0.12	722.00	21529.00	60500	20250310	-26.61	31600	20240909	40.51	60500	-26.61	20250310	38250	16.08	20250409	60500	-26.61	20250310	31600	40.51	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
57	20250422	090734	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	-350	5	-0.80	37549050	866	3.19	43650	43650	43150	56900	30700	43800	43359.18	7.36	20	45166	44482	44066	43382	42966	44275	43175	55	13100	500	31530	50	1	10951278	4758	60.18	2.02	12	0.01	722.00	21529.00	60500	20250310	-28.18	31600	20240909	37.50	60500	-28.18	20250310	38250	13.59	20250409	60500	-28.18	20250310	31600	37.50	20240909	2.20	Y	099320	500	54 억	806452	N	N	2666	N	N
58	20250421	160718	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	200	2	0.46	1197963300	27156	122.04	44400	44750	43650	56600	30550	43600	44114.13	7.40	-3101	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4797	60.66	2.03	12	0.25	722.00	21529.00	60500	20250310	-27.60	31600	20240909	38.61	60500	-27.60	20250310	38250	14.51	20250409	60500	-27.60	20250310	31600	38.61	20240909	2.21	Y	099320	500	54 억	810185	N	N	2666	N	N
59	20250421	150731	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	250	2	0.57	1149913100	26059	117.11	44400	44750	43650	56600	30550	43600	44127.29	7.40	-3618	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4802	60.73	2.04	12	0.24	722.00	21529.00	60500	20250310	-27.52	31600	20240909	38.77	60500	-27.52	20250310	38250	14.64	20250409	60500	-27.52	20250310	31600	38.77	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
60	20250421	140731	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	200	2	0.46	1086428100	24608	110.59	44400	44750	43650	56600	30550	43600	44149.39	7.40	-3252	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4797	60.66	2.03	12	0.22	722.00	21529.00	60500	20250310	-27.60	31600	20240909	38.61	60500	-27.60	20250310	38250	14.51	20250409	60500	-27.60	20250310	31600	38.61	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
61	20250421	130730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	50	2	0.11	1005353000	22757	102.27	44400	44750	43650	56600	30550	43600	44177.75	7.40	-3692	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4780	60.46	2.03	12	0.21	722.00	21529.00	60500	20250310	-27.85	31600	20240909	38.13	60500	-27.85	20250310	38250	14.12	20250409	60500	-27.85	20250310	31600	38.13	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
62	20250421	120730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	150	2	0.34	925039450	20922	94.02	44400	44750	43750	56600	30550	43600	44213.72	7.40	-3287	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4791	60.60	2.03	12	0.19	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
63	20250421	110730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	600	2	1.38	721169125	16292	73.22	44400	44750	43850	56600	30550	43600	44265.23	7.40	-916	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4840	61.22	2.05	12	0.15	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	38250	15.56	20250409	60500	-26.94	20250310	31600	39.87	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
64	20250421	100725	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44000	400	2	0.92	581398125	13119	58.96	44400	44750	43850	56600	30550	43600	44317.26	7.40	-655	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4819	60.94	2.04	12	0.12	722.00	21529.00	60500	20250310	-27.27	31600	20240909	39.24	60500	-27.27	20250310	38250	15.03	20250409	60500	-27.27	20250310	31600	39.24	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
65	20250421	090749	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	800	2	1.83	175221200	3946	17.73	44400	44750	44000	56600	30550	43600	44404.76	7.40	215	45366	44482	43866	42982	42366	44175	42675	55	13000	500	31390	50	1	10951278	4862	61.50	2.06	12	0.04	722.00	21529.00	60500	20250310	-26.61	31600	20240909	40.51	60500	-26.61	20250310	38250	16.08	20250409	60500	-26.61	20250310	31600	40.51	20240909	2.21	Y	099320	500	54 억	810185	N	N	1560	N	N
66	20250418	160718	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43600	-700	5	-1.58	974688175	22252	89.75	44350	44750	43250	57500	31050	44300	43802.28	7.45	-5413	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4775	60.39	2.03	12	0.20	722.00	21529.00	60500	20250310	-27.93	31600	20240909	37.97	60500	-27.93	20250310	38250	13.99	20250409	60500	-27.93	20250310	31600	37.97	20240909	2.21	Y	099320	500	54 억	815431	N	N	1560	N	N
67	20250418	150727	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43550	-750	5	-1.69	846666425	19312	77.89	44350	44750	43250	57500	31050	44300	43841.47	7.45	-4853	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4769	60.32	2.02	12	0.18	722.00	21529.00	60500	20250310	-28.02	31600	20240909	37.82	60500	-28.02	20250310	38250	13.86	20250409	60500	-28.02	20250310	31600	37.82	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
68	20250418	140729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	-600	5	-1.35	710536575	16187	65.29	44350	44750	43250	57500	31050	44300	43895.51	7.45	-3741	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4786	60.53	2.03	12	0.15	722.00	21529.00	60500	20250310	-27.77	31600	20240909	38.29	60500	-27.77	20250310	38250	14.25	20250409	60500	-27.77	20250310	31600	38.29	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
69	20250418	130729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-550	5	-1.24	662649225	15091	60.87	44350	44750	43250	57500	31050	44300	43910.23	7.45	-3399	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4791	60.60	2.03	12	0.14	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
70	20250418	120726	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	-550	5	-1.24	601981350	13702	55.26	44350	44750	43250	57500	31050	44300	43933.83	7.45	-2816	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4791	60.60	2.03	12	0.13	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
71	20250418	110730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	-900	5	-2.03	570037350	12970	52.31	44350	44750	43250	57500	31050	44300	43950.45	7.45	-2626	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4753	60.11	2.02	12	0.12	722.00	21529.00	60500	20250310	-28.26	31600	20240909	37.34	60500	-28.26	20250310	38250	13.46	20250409	60500	-28.26	20250310	31600	37.34	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
72	20250418	100729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	-600	5	-1.35	443771600	10063	40.59	44350	44750	43500	57500	31050	44300	44099.33	7.45	-2087	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4786	60.53	2.03	12	0.09	722.00	21529.00	60500	20250310	-27.77	31600	20240909	38.29	60500	-27.77	20250310	38250	14.25	20250409	60500	-27.77	20250310	31600	38.29	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
73	20250418	090733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44400	100	2	0.23	88118150	1978	7.98	44350	44750	44350	57500	31050	44300	44549.12	7.45	-1458	44933	44616	44133	43816	43333	44775	43975	55	13200	500	31890	50	1	10951278	4862	61.50	2.06	12	0.02	722.00	21529.00	60500	20250310	-26.61	31600	20240909	40.51	60500	-26.61	20250310	38250	16.08	20250409	60500	-26.61	20250310	31600	40.51	20240909	2.21	Y	099320	500	54 억	815431	N	N	3361	N	N
74	20250417	160723	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	850	2	1.96	1092851850	24794	64.36	43950	44450	43650	56400	30450	43450	44077.22	7.43	1536	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4851	61.36	2.06	12	0.23	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.17	Y	099320	500	54 억	813393	N	N	3355	N	N
75	20250417	150729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	750	2	1.73	998662150	22668	58.84	43950	44450	43650	56400	30450	43450	44056.03	7.43	1034	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4840	61.22	2.05	12	0.21	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	38250	15.56	20250409	60500	-26.94	20250310	31600	39.87	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
76	20250417	140732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	700	2	1.61	804412200	18266	47.41	43950	44450	43650	56400	30450	43450	44038.77	7.43	695	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4835	61.15	2.05	12	0.17	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	38250	15.42	20250409	60500	-27.02	20250310	31600	39.72	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
77	20250417	130730	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44300	850	2	1.96	675103750	15333	39.80	43950	44450	43650	56400	30450	43450	44029.46	7.43	885	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4851	61.36	2.06	12	0.14	722.00	21529.00	60500	20250310	-26.78	31600	20240909	40.19	60500	-26.78	20250310	38250	15.82	20250409	60500	-26.78	20250310	31600	40.19	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
78	20250417	120729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	700	2	1.61	593272900	13481	34.99	43950	44450	43650	56400	30450	43450	44008.08	7.43	31	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4835	61.15	2.05	12	0.12	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	38250	15.42	20250409	60500	-27.02	20250310	31600	39.72	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
79	20250417	110728	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	600	2	1.38	498715450	11333	29.42	43950	44450	43650	56400	30450	43450	44005.60	7.43	-70	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4824	61.01	2.05	12	0.10	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	38250	15.16	20250409	60500	-27.19	20250310	31600	39.40	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
80	20250417	100728	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	250	2	0.58	358759950	8152	21.16	43950	44450	43700	56400	30450	43450	44008.83	7.43	194	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4786	60.53	2.03	12	0.07	722.00	21529.00	60500	20250310	-27.77	31600	20240909	38.29	60500	-27.77	20250310	38250	14.25	20250409	60500	-27.77	20250310	31600	38.29	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
81	20250417	090732	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	750	2	1.73	117697000	2660	6.90	43950	44450	43950	56400	30450	43450	44246.99	7.43	1837	44950	44200	43600	42850	42250	43900	42550	55	12950	500	31280	50	1	10951278	4840	61.22	2.05	12	0.02	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	38250	15.56	20250409	60500	-26.94	20250310	31600	39.87	20240909	2.17	Y	099320	500	54 억	813393	N	N	748	N	N
82	20250416	160720	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	-350	5	-0.80	1687864400	38526	74.93	43700	44350	43000	56900	30700	43800	43811.06	7.49	-4880	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4758	60.18	2.02	12	0.35	722.00	21529.00	60500	20250310	-28.18	31600	20240909	37.50	60500	-28.18	20250310	38250	13.59	20250409	60500	-28.18	20250310	31600	37.50	20240909	2.17	Y	099320	500	54 억	819883	N	N	748	N	N
83	20250416	150729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43200	-600	5	-1.37	1535101750	34997	68.06	43700	44350	43200	56900	30700	43800	43863.81	7.49	-5806	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4731	59.83	2.01	12	0.32	722.00	21529.00	60500	20250310	-28.60	31600	20240909	36.71	60500	-28.60	20250310	38250	12.94	20250409	60500	-28.60	20250310	31600	36.71	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
84	20250416	140728	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	150	2	0.34	1281136750	29157	56.71	43700	44350	43400	56900	30700	43800	43939.25	7.49	-4206	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4813	60.87	2.04	12	0.27	722.00	21529.00	60500	20250310	-27.36	31600	20240909	39.08	60500	-27.36	20250310	38250	14.90	20250409	60500	-27.36	20250310	31600	39.08	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
85	20250416	130727	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	-150	5	-0.34	1134102800	25800	50.18	43700	44350	43400	56900	30700	43800	43957.47	7.49	-4096	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4780	60.46	2.03	12	0.24	722.00	21529.00	60500	20250310	-27.85	31600	20240909	38.13	60500	-27.85	20250310	38250	14.12	20250409	60500	-27.85	20250310	31600	38.13	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
86	20250416	120729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	50	2	0.11	955001250	21710	42.22	43700	44350	43400	56900	30700	43800	43989.00	7.49	-3452	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4802	60.73	2.04	12	0.20	722.00	21529.00	60500	20250310	-27.52	31600	20240909	38.77	60500	-27.52	20250310	38250	14.64	20250409	60500	-27.52	20250310	31600	38.77	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
87	20250416	110727	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	400	2	0.91	718989000	16332	31.76	43700	44350	43400	56900	30700	43800	44023.33	7.49	-3109	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4840	61.22	2.05	12	0.15	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	38250	15.56	20250409	60500	-26.94	20250310	31600	39.87	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
88	20250416	100727	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	250	2	0.57	516032800	11744	22.84	43700	44350	43400	56900	30700	43800	43940.12	7.49	-2449	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4824	61.01	2.05	12	0.11	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	38250	15.16	20250409	60500	-27.19	20250310	31600	39.40	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
89	20250416	090733	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	-100	5	-0.23	68095000	1562	3.04	43700	43900	43400	56900	30700	43800	43594.75	7.49	-469	44666	44232	43516	43082	42366	44375	43225	55	13100	500	31530	50	1	10951278	4786	60.53	2.03	12	0.01	722.00	21529.00	60500	20250310	-27.77	31600	20240909	38.29	60500	-27.77	20250310	38250	14.25	20250409	60500	-27.77	20250310	31600	38.29	20240909	2.17	Y	099320	500	54 억	819883	N	N	2523	N	N
90	20250415	160719	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	50	2	0.11	2232571875	51418	226.11	43800	43950	42800	56800	30650	43750	43420.05	7.50	-1218	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4797	60.66	2.03	12	0.47	722.00	21529.00	60500	20250310	-27.60	31600	20240909	38.61	60500	-27.60	20250310	38250	14.51	20250409	60500	-27.60	20250310	31600	38.61	20240909	2.17	Y	099320	500	54 억	820987	N	N	2523	N	N
91	20250415	150726	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	0	3	0.00	2129776375	49070	215.79	43800	43950	42800	56800	30650	43750	43402.82	7.50	-572	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4791	60.60	2.03	12	0.45	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
92	20250415	140725	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43850	100	2	0.23	1778581350	41050	180.52	43800	43900	42800	56800	30650	43750	43327.19	7.50	3247	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4802	60.73	2.04	12	0.37	722.00	21529.00	60500	20250310	-27.52	31600	20240909	38.77	60500	-27.52	20250310	38250	14.64	20250409	60500	-27.52	20250310	31600	38.77	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
93	20250415	130726	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	0	3	0.00	1364429125	31568	138.82	43800	43800	42800	56800	30650	43750	43221.91	7.50	2414	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4791	60.60	2.03	12	0.29	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
94	20250415	120724	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	-650	5	-1.49	1107210150	25631	112.71	43800	43800	42800	56800	30650	43750	43198.09	7.50	1792	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4720	59.70	2.00	12	0.23	722.00	21529.00	60500	20250310	-28.76	31600	20240909	36.39	60500	-28.76	20250310	38250	12.68	20250409	60500	-28.76	20250310	31600	36.39	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
95	20250415	110726	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	-650	5	-1.49	963793600	22305	98.09	43800	43800	42800	56800	30650	43750	43209.76	7.50	2757	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4720	59.70	2.00	12	0.20	722.00	21529.00	60500	20250310	-28.76	31600	20240909	36.39	60500	-28.76	20250310	38250	12.68	20250409	60500	-28.76	20250310	31600	36.39	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
96	20250415	100725	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43200	-550	5	-1.26	501424650	11578	50.91	43800	43800	43000	56800	30650	43750	43308.40	7.50	220	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4731	59.83	2.01	12	0.11	722.00	21529.00	60500	20250310	-28.60	31600	20240909	36.71	60500	-28.60	20250310	38250	12.94	20250409	60500	-28.60	20250310	31600	36.71	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
97	20250415	090729	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43350	-400	5	-0.91	110184350	2531	11.13	43800	43800	43050	56800	30650	43750	43533.92	7.50	-1067	44883	44316	43683	43116	42483	44000	42800	55	13050	500	31500	50	1	10951278	4747	60.04	2.01	12	0.02	722.00	21529.00	60500	20250310	-28.35	31600	20240909	37.18	60500	-28.35	20250310	38250	13.33	20250409	60500	-28.35	20250310	31600	37.18	20240909	2.17	Y	099320	500	54 억	820987	N	N	1981	N	N
98	20250414	160717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	550	2	1.27	993243825	22740	62.52	43900	44250	43050	56100	30250	43200	43678.27	7.51	-1283	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4791	60.60	2.03	12	0.21	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.19	Y	099320	500	54 억	822354	N	N	1981	N	N
99	20250414	150723	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43500	300	2	0.69	923504875	21142	58.13	43900	44250	43050	56100	30250	43200	43681.06	7.51	-1044	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4764	60.25	2.02	12	0.19	722.00	21529.00	60500	20250310	-28.10	31600	20240909	37.66	60500	-28.10	20250310	38250	13.73	20250409	60500	-28.10	20250310	31600	37.66	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
100	20250414	140721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43650	450	2	1.04	725863675	16597	45.63	43900	44250	43050	56100	30250	43200	43734.63	7.51	14	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4780	60.46	2.03	12	0.15	722.00	21529.00	60500	20250310	-27.85	31600	20240909	38.13	60500	-27.85	20250310	38250	14.12	20250409	60500	-27.85	20250310	31600	38.13	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
101	20250414	130721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	550	2	1.27	666279475	15232	41.88	43900	44250	43050	56100	30250	43200	43742.09	7.51	96	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4791	60.60	2.03	12	0.14	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
102	20250414	120723	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43750	550	2	1.27	617282600	14112	38.80	43900	44250	43050	56100	30250	43200	43741.68	7.51	243	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4791	60.60	2.03	12	0.13	722.00	21529.00	60500	20250310	-27.69	31600	20240909	38.45	60500	-27.69	20250310	38250	14.38	20250409	60500	-27.69	20250310	31600	38.45	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
103	20250414	110719	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43450	250	2	0.58	555603225	12702	34.92	43900	44250	43050	56100	30250	43200	43741.40	7.51	663	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4758	60.18	2.02	12	0.12	722.00	21529.00	60500	20250310	-28.18	31600	20240909	37.50	60500	-28.18	20250310	38250	13.59	20250409	60500	-28.18	20250310	31600	37.50	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
104	20250414	100721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	600	2	1.39	394037225	9007	24.76	43900	44250	43050	56100	30250	43200	43747.89	7.51	901	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4797	60.66	2.03	12	0.08	722.00	21529.00	60500	20250310	-27.60	31600	20240909	38.61	60500	-27.60	20250310	38250	14.51	20250409	60500	-27.60	20250310	31600	38.61	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
105	20250414	090722	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	200	2	0.46	79993900	1837	5.05	43900	43900	43050	56100	30250	43200	43545.94	7.51	-669	45200	44200	42650	41650	40100	44700	42150	55	12900	500	31100	50	1	10951278	4753	60.11	2.02	12	0.02	722.00	21529.00	60500	20250310	-28.26	31600	20240909	37.34	60500	-28.26	20250310	38250	13.46	20250409	60500	-28.26	20250310	31600	37.34	20240909	2.19	Y	099320	500	54 억	822354	N	N	2059	N	N
106	20250411	160714	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43200	950	2	2.25	1552883425	36370	58.09	41100	43650	41100	54900	29600	42250	42696.48	7.60	-7760	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4731	59.83	2.01	12	0.33	722.00	21529.00	60500	20250310	-28.60	31600	20240909	36.71	60500	-28.60	20250310	38250	12.94	20250409	60500	-28.60	20250310	31600	36.71	20240909	2.24	Y	099320	500	54 억	831829	N	N	2059	N	N
107	20250411	150720	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	1150	2	2.72	1359974525	31909	50.96	41100	43650	41100	54900	29600	42250	42620.41	7.60	-8819	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4753	60.11	2.02	12	0.29	722.00	21529.00	60500	20250310	-28.26	31600	20240909	37.34	60500	-28.26	20250310	38250	13.46	20250409	60500	-28.26	20250310	31600	37.34	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
108	20250411	140719	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43350	1100	2	2.60	1067005675	25175	40.21	41100	43400	41100	54900	29600	42250	42383.54	7.60	-5120	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4747	60.04	2.01	12	0.23	722.00	21529.00	60500	20250310	-28.35	31600	20240909	37.18	60500	-28.35	20250310	38250	13.33	20250409	60500	-28.35	20250310	31600	37.18	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
109	20250411	130720	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	850	2	2.01	830983625	19712	31.48	41100	43150	41100	54900	29600	42250	42156.23	7.60	-3522	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4720	59.70	2.00	12	0.18	722.00	21529.00	60500	20250310	-28.76	31600	20240909	36.39	60500	-28.76	20250310	38250	12.68	20250409	60500	-28.76	20250310	31600	36.39	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
110	20250411	120721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42500	250	2	0.59	601244550	14351	22.92	41100	42600	41100	54900	29600	42250	41895.66	7.60	-3019	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4654	58.86	1.97	12	0.13	722.00	21529.00	60500	20250310	-29.75	31600	20240909	34.49	60500	-29.75	20250310	38250	11.11	20250409	60500	-29.75	20250310	31600	34.49	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
111	20250411	110720	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42150	-100	5	-0.24	466557700	11174	17.85	41100	42350	41100	54900	29600	42250	41753.87	7.60	-1523	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4616	58.38	1.96	12	0.10	722.00	21529.00	60500	20250310	-30.33	31600	20240909	33.39	60500	-30.33	20250310	38250	10.20	20250409	60500	-30.33	20250310	31600	33.39	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
112	20250411	100721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41650	-600	5	-1.42	239881950	5785	9.24	41100	42000	41100	54900	29600	42250	41466.20	7.60	-582	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4561	57.69	1.93	12	0.05	722.00	21529.00	60500	20250310	-31.16	31600	20240909	31.80	60500	-31.16	20250310	38250	8.89	20250409	60500	-31.16	20250310	31600	31.80	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
113	20250411	090724	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41500	-750	5	-1.78	78091250	1888	3.02	41100	42000	41100	54900	29600	42250	41361.89	7.60	-349	43150	42700	41850	41400	40550	42925	41625	55	12650	500	30420	50	1	10951278	4545	57.48	1.93	12	0.02	722.00	21529.00	60500	20250310	-31.40	31600	20240909	31.33	60500	-31.40	20250310	38250	8.50	20250409	60500	-31.40	20250310	31600	31.33	20240909	2.24	Y	099320	500	54 억	831829	N	N	2095	N	N
114	20250410	160716	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42250	3550	2	9.17	2611064075	62614	86.52	41500	42300	41000	50300	27100	38700	41700.92	7.38	19661	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4627	58.52	1.96	12	0.57	722.00	21529.00	60500	20250310	-30.17	31600	20240909	33.70	60500	-30.17	20250310	38250	10.46	20250409	60500	-30.17	20250310	31600	33.70	20240909	2.33	Y	099320	500	54 억	808314	N	N	2095	N	N
115	20250410	150719	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41750	3050	2	7.88	2407308975	57764	79.82	41500	42300	41000	50300	27100	38700	41674.90	7.38	19041	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4572	57.83	1.94	12	0.53	722.00	21529.00	60500	20250310	-30.99	31600	20240909	32.12	60500	-30.99	20250310	38250	9.15	20250409	60500	-30.99	20250310	31600	32.12	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
116	20250410	140717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42150	3450	2	8.91	1305374975	31344	43.31	41500	42200	41000	50300	27100	38700	41646.73	7.38	6636	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4616	58.38	1.96	12	0.29	722.00	21529.00	60500	20250310	-30.33	31600	20240909	33.39	60500	-30.33	20250310	38250	10.20	20250409	60500	-30.33	20250310	31600	33.39	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
117	20250410	130717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41900	3200	2	8.27	1126145775	27079	37.42	41500	42000	41000	50300	27100	38700	41587.42	7.38	4078	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4589	58.03	1.95	12	0.25	722.00	21529.00	60500	20250310	-30.74	31600	20240909	32.59	60500	-30.74	20250310	38250	9.54	20250409	60500	-30.74	20250310	31600	32.59	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
118	20250410	120718	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41950	3250	2	8.40	1010276475	24308	33.59	41500	42000	41000	50300	27100	38700	41561.48	7.38	3262	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4594	58.10	1.95	12	0.22	722.00	21529.00	60500	20250310	-30.66	31600	20240909	32.75	60500	-30.66	20250310	38250	9.67	20250409	60500	-30.66	20250310	31600	32.75	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
119	20250410	110717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41750	3050	2	7.88	802453525	19346	26.73	41500	41850	41000	50300	27100	38700	41479.04	7.38	824	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4572	57.83	1.94	12	0.18	722.00	21529.00	60500	20250310	-30.99	31600	20240909	32.12	60500	-30.99	20250310	38250	9.15	20250409	60500	-30.99	20250310	31600	32.12	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
120	20250410	100717	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41600	2900	2	7.49	618054875	14914	20.61	41500	41750	41000	50300	27100	38700	41441.25	7.38	-459	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4556	57.62	1.93	12	0.14	722.00	21529.00	60500	20250310	-31.24	31600	20240909	31.65	60500	-31.24	20250310	38250	8.76	20250409	60500	-31.24	20250310	31600	31.65	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
121	20250410	090721	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	41300	2600	2	6.72	178129600	4307	5.95	41500	41500	41000	50300	27100	38700	41358.16	7.38	-1578	41266	39982	39116	37832	36966	39550	37400	55	11600	500	27860	50	1	10951278	4523	57.20	1.92	12	0.04	722.00	21529.00	60500	20250310	-31.74	31600	20240909	30.70	60500	-31.74	20250310	38250	7.97	20250409	60500	-31.74	20250310	31600	30.70	20240909	2.33	Y	099320	500	54 억	808314	N	N	6309	N	N
122	20250409	160713	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	38700	-1900	5	-4.68	2830536350	72368	183.95	39800	40400	38250	52700	28450	40600	39113.12	7.35	2519	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4238	53.60	1.80	12	0.66	722.00	21529.00	60500	20250310	-36.03	31600	20240909	22.47	60500	-36.03	20250310	38250	1.18	20250409	60500	-36.03	20250310	31600	22.47	20240909	2.39	Y	099320	500	54 억	805193	N	N	6309	N	N
123	20250409	150542	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	38600	-2000	5	-4.93	2455456700	62641	159.22	39800	40400	38400	52700	28450	40600	39198.87	7.35	1514	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4227	53.46	1.79	12	0.57	722.00	21529.00	60500	20250310	-36.20	31600	20240909	22.15	60500	-36.20	20250310	38400	0.52	20250409	60500	-36.20	20250310	31600	22.15	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
124	20250409	140711	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	38900	-1700	5	-4.19	1871790600	47514	120.77	39800	40400	38550	52700	28450	40600	39394.51	7.35	1673	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4260	53.88	1.81	12	0.43	722.00	21529.00	60500	20250310	-35.70	31600	20240909	23.10	60500	-35.70	20250310	38550	0.91	20250409	60500	-35.70	20250310	31600	23.10	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
125	20250409	130709	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39250	-1350	5	-3.33	1125911325	28321	71.99	39800	40400	39200	52700	28450	40600	39755.35	7.35	-5880	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4298	54.36	1.82	12	0.26	722.00	21529.00	60500	20250310	-35.12	31600	20240909	24.21	60500	-35.12	20250310	39200	0.13	20250409	60500	-35.12	20250310	31600	24.21	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
126	20250409	120711	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39750	-850	5	-2.09	867451925	21778	55.36	39800	40400	39450	52700	28450	40600	39831.57	7.35	-2945	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4353	55.06	1.85	12	0.20	722.00	21529.00	60500	20250310	-34.30	31600	20240909	25.79	60500	-34.30	20250310	39450	0.76	20250409	60500	-34.30	20250310	31600	25.79	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
127	20250409	110708	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39800	-800	5	-1.97	757705475	19028	48.37	39800	40400	39450	52700	28450	40600	39820.55	7.35	-3018	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4359	55.12	1.85	12	0.17	722.00	21529.00	60500	20250310	-34.21	31600	20240909	25.95	60500	-34.21	20250310	39450	0.89	20250409	60500	-34.21	20250310	31600	25.95	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
128	20250409	100713	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39700	-900	5	-2.22	573316325	14381	36.55	39800	40400	39450	52700	28450	40600	39866.23	7.35	-2946	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4348	54.99	1.84	12	0.13	722.00	21529.00	60500	20250310	-34.38	31600	20240909	25.63	60500	-34.38	20250310	39450	0.63	20250409	60500	-34.38	20250310	31600	25.63	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
129	20250409	090716	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40300	-300	5	-0.74	148536525	3710	9.43	39800	40400	39800	52700	28450	40600	40036.80	7.35	686	41866	41232	40666	40032	39466	41550	40350	55	12100	500	29230	50	1	10951278	4413	55.82	1.87	12	0.03	722.00	21529.00	60500	20250310	-33.39	31600	20240909	27.53	60500	-33.39	20250310	39500	2.03	20250407	60500	-33.39	20250310	31600	27.53	20240909	2.39	Y	099320	500	54 억	805193	N	N	4569	N	N
130	20250408	160703	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40600	1000	2	2.53	1597554600	39342	50.91	40400	41300	40100	51400	27750	39600	40606.85	7.28	8965	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4446	56.23	1.89	12	0.36	722.00	21529.00	60500	20250310	-32.89	31600	20240909	28.48	60500	-32.89	20250310	39500	2.78	20250407	60500	-32.89	20250310	31600	28.48	20240909	2.36	Y	099320	500	54 억	796766	N	N	4569	N	N
131	20250408	150709	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40450	850	2	2.15	1497365450	36871	47.71	40400	41300	40100	51400	27750	39600	40610.93	7.28	7921	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4430	56.02	1.88	12	0.34	722.00	21529.00	60500	20250310	-33.14	31600	20240909	28.01	60500	-33.14	20250310	39500	2.41	20250407	60500	-33.14	20250310	31600	28.01	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
132	20250408	140706	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40550	950	2	2.40	1287598050	31677	40.99	40400	41300	40100	51400	27750	39600	40647.73	7.28	6195	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4441	56.16	1.88	12	0.29	722.00	21529.00	60500	20250310	-32.98	31600	20240909	28.32	60500	-32.98	20250310	39500	2.66	20250407	60500	-32.98	20250310	31600	28.32	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
133	20250408	130705	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40600	1000	2	2.53	1104033025	27138	35.12	40400	41300	40100	51400	27750	39600	40682.18	7.28	3818	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4446	56.23	1.89	12	0.25	722.00	21529.00	60500	20250310	-32.89	31600	20240909	28.48	60500	-32.89	20250310	39500	2.78	20250407	60500	-32.89	20250310	31600	28.48	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
134	20250408	120707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40600	1000	2	2.53	966802325	23758	30.74	40400	41300	40100	51400	27750	39600	40693.76	7.28	3057	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4446	56.23	1.89	12	0.22	722.00	21529.00	60500	20250310	-32.89	31600	20240909	28.48	60500	-32.89	20250310	39500	2.78	20250407	60500	-32.89	20250310	31600	28.48	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
135	20250408	110706	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40650	1050	2	2.65	909731350	22357	28.93	40400	41300	40100	51400	27750	39600	40691.12	7.28	3227	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4452	56.30	1.89	12	0.20	722.00	21529.00	60500	20250310	-32.81	31600	20240909	28.64	60500	-32.81	20250310	39500	2.91	20250407	60500	-32.81	20250310	31600	28.64	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
136	20250408	100707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40400	800	2	2.02	702762925	17230	22.30	40400	41300	40400	51400	27750	39600	40787.17	7.28	1865	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4424	55.96	1.88	12	0.16	722.00	21529.00	60500	20250310	-33.22	31600	20240909	27.85	60500	-33.22	20250310	39500	2.28	20250407	60500	-33.22	20250310	31600	27.85	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
137	20250408	090709	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40750	1150	2	2.90	282555100	6954	9.00	40400	40900	40400	51400	27750	39600	40632.02	7.28	506	42800	41200	40350	38750	37900	40775	38325	55	11800	500	28510	50	1	10951278	4463	56.44	1.89	12	0.06	722.00	21529.00	60500	20250310	-32.64	31600	20240909	28.96	60500	-32.64	20250310	39500	3.16	20250407	60500	-32.64	20250310	31600	28.96	20240909	2.36	Y	099320	500	54 억	796766	N	N	9306	N	N
138	20250407	160659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39600	-4350	5	-9.90	3101722400	77279	128.87	41400	41950	39500	57100	30800	43950	40136.71	7.32	-5593	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4337	54.85	1.84	12	0.71	722.00	21529.00	60500	20250310	-34.55	31600	20240909	25.32	60500	-34.55	20250310	39500	0.25	20250407	60500	-34.55	20250310	31600	25.32	20240909	2.36	Y	099320	500	54 억	801774	N	N	9306	N	N
139	20250407	150704	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39700	-4250	5	-9.67	2837075550	70597	117.73	41400	41950	39500	57100	30800	43950	40186.91	7.32	-3789	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4348	54.99	1.84	12	0.64	722.00	21529.00	60500	20250310	-34.38	31600	20240909	25.63	60500	-34.38	20250310	39500	0.51	20250407	60500	-34.38	20250310	31600	25.63	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
140	20250407	140702	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39900	-4050	5	-9.22	2311513300	57380	95.69	41400	41950	39800	57100	30800	43950	40284.30	7.32	-931	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4370	55.26	1.85	12	0.52	722.00	21529.00	60500	20250310	-34.05	31600	20240909	26.27	60500	-34.05	20250310	39800	0.25	20250407	60500	-34.05	20250310	31600	26.27	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
141	20250407	130701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40350	-3600	5	-8.19	1888597000	46795	78.04	41400	41950	40000	57100	30800	43950	40358.95	7.32	2287	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4419	55.89	1.87	12	0.43	722.00	21529.00	60500	20250310	-33.31	31600	20240909	27.69	60500	-33.31	20250310	39950	1.00	20250102	60500	-33.31	20250310	31600	27.69	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
142	20250407	120701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40500	-3450	5	-7.85	1684227300	41711	69.56	41400	41950	40000	57100	30800	43950	40378.49	7.32	3138	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4435	56.09	1.88	12	0.38	722.00	21529.00	60500	20250310	-33.06	31600	20240909	28.16	60500	-33.06	20250310	39950	1.38	20250102	60500	-33.06	20250310	31600	28.16	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
143	20250407	110701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40750	-3200	5	-7.28	1556331825	38552	64.29	41400	41950	40000	57100	30800	43950	40369.68	7.32	3890	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4463	56.44	1.89	12	0.35	722.00	21529.00	60500	20250310	-32.64	31600	20240909	28.96	60500	-32.64	20250310	39950	2.00	20250102	60500	-32.64	20250310	31600	28.96	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
144	20250407	100701	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40100	-3850	5	-8.76	1190332025	29470	49.14	41400	41950	40000	57100	30800	43950	40391.31	7.32	2970	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4391	55.54	1.86	12	0.27	722.00	21529.00	60500	20250310	-33.72	31600	20240909	26.90	60500	-33.72	20250310	39950	0.38	20250102	60500	-33.72	20250310	31600	26.90	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
145	20250407	090702	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40300	-3650	5	-8.30	291994400	7178	11.97	41400	41950	40100	57100	30800	43950	40679.07	7.32	1984	45783	44866	43683	42766	41583	44275	42175	55	13150	500	31640	50	1	10951278	4413	55.82	1.87	12	0.07	722.00	21529.00	60500	20250310	-33.39	31600	20240909	27.53	60500	-33.39	20250310	39950	0.88	20250102	60500	-33.39	20250310	31600	27.53	20240909	2.36	Y	099320	500	54 억	801774	N	N	5692	N	N
146	20250404	160658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43950	-1050	5	-2.33	2613144400	59966	130.43	44600	44600	42500	58500	31500	45000	43577.06	7.43	-12154	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4813	60.87	2.04	12	0.55	722.00	21529.00	60500	20250310	-27.36	31600	20240909	39.08	60500	-27.36	20250310	39950	10.01	20250102	60500	-27.36	20250310	31600	39.08	20240909	2.38	Y	099320	500	54 억	813970	N	N	5692	N	N
147	20250404	150705	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43400	-1600	5	-3.56	2509014550	57577	125.23	44600	44600	42500	58500	31500	45000	43576.68	7.43	-11429	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4753	60.11	2.02	12	0.53	722.00	21529.00	60500	20250310	-28.26	31600	20240909	37.34	60500	-28.26	20250310	39950	8.64	20250102	60500	-28.26	20250310	31600	37.34	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
148	20250404	140707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	42600	-2400	5	-5.33	2257111650	51712	112.47	44600	44600	42500	58500	31500	45000	43647.73	7.43	-10679	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4665	59.00	1.98	12	0.47	722.00	21529.00	60500	20250310	-29.59	31600	20240909	34.81	60500	-29.59	20250310	39950	6.63	20250102	60500	-29.59	20250310	31600	34.81	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
149	20250404	130706	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43100	-1900	5	-4.22	2006566900	45861	99.75	44600	44600	42500	58500	31500	45000	43753.23	7.43	-8145	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4720	59.70	2.00	12	0.42	722.00	21529.00	60500	20250310	-28.76	31600	20240909	36.39	60500	-28.76	20250310	39950	7.88	20250102	60500	-28.76	20250310	31600	36.39	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
150	20250404	120700	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43050	-1950	5	-4.33	1613270525	36714	79.85	44600	44600	43000	58500	31500	45000	43941.56	7.43	-9171	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4715	59.63	2.00	12	0.34	722.00	21529.00	60500	20250310	-28.84	31600	20240909	36.23	60500	-28.84	20250310	39950	7.76	20250102	60500	-28.84	20250310	31600	36.23	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
151	20250404	110703	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44050	-950	5	-2.11	822381700	18644	40.55	44600	44600	43850	58500	31500	45000	44109.72	7.43	-8692	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4824	61.01	2.05	12	0.17	722.00	21529.00	60500	20250310	-27.19	31600	20240909	39.40	60500	-27.19	20250310	39950	10.26	20250102	60500	-27.19	20250310	31600	39.40	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
152	20250404	100704	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44350	-650	5	-1.44	393468250	8916	19.39	44600	44600	43900	58500	31500	45000	44130.58	7.43	-3157	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4857	61.43	2.06	12	0.08	722.00	21529.00	60500	20250310	-26.69	31600	20240909	40.35	60500	-26.69	20250310	39950	11.01	20250102	60500	-26.69	20250310	31600	40.35	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
153	20250404	090707	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44100	-900	5	-2.00	69862800	1586	3.45	44600	44600	43900	58500	31500	45000	44049.68	7.43	-498	46700	45850	44550	43700	42400	46275	44125	55	13500	500	32400	50	1	10951278	4830	61.08	2.05	12	0.01	722.00	21529.00	60500	20250310	-27.11	31600	20240909	39.56	60500	-27.11	20250310	39950	10.39	20250102	60500	-27.11	20250310	31600	39.56	20240909	2.38	Y	099320	500	54 억	813970	N	N	5774	N	N
154	20250403	160652	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45000	400	2	0.90	2052416825	45977	80.40	43850	45400	43250	57900	31250	44600	44640.08	7.52	-9093	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4928	62.33	2.09	12	0.42	722.00	21529.00	60500	20250310	-25.62	31600	20240909	42.41	60500	-25.62	20250310	39950	12.64	20250102	60500	-25.62	20250310	31600	42.41	20240909	2.35	Y	099320	500	54 억	823172	N	N	5774	N	N
155	20250403	150658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44900	300	2	0.67	1773978975	39785	69.57	43850	45400	43250	57900	31250	44600	44589.14	7.52	-7671	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4917	62.19	2.09	12	0.36	722.00	21529.00	60500	20250310	-25.79	31600	20240909	42.09	60500	-25.79	20250310	39950	12.39	20250102	60500	-25.79	20250310	31600	42.09	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
156	20250403	140658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	-50	5	-0.11	1037032475	23407	40.93	43850	45000	43250	57900	31250	44600	44304.37	7.52	-3160	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4879	61.70	2.07	12	0.21	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	39950	11.51	20250102	60500	-26.36	20250310	31600	40.98	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
157	20250403	130657	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	-50	5	-0.11	964163075	21775	38.08	43850	45000	43250	57900	31250	44600	44278.44	7.52	-3072	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4879	61.70	2.07	12	0.20	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	39950	11.51	20250102	60500	-26.36	20250310	31600	40.98	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
158	20250403	120655	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44850	250	2	0.56	833352575	18841	32.95	43850	45000	43250	57900	31250	44600	44230.80	7.52	-2398	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4912	62.12	2.08	12	0.17	722.00	21529.00	60500	20250310	-25.87	31600	20240909	41.93	60500	-25.87	20250310	39950	12.27	20250102	60500	-25.87	20250310	31600	41.93	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
159	20250403	110658	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44800	200	2	0.45	690695525	15660	27.39	43850	44950	43250	57900	31250	44600	44105.72	7.52	-666	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4906	62.05	2.08	12	0.14	722.00	21529.00	60500	20250310	-25.95	31600	20240909	41.77	60500	-25.95	20250310	39950	12.14	20250102	60500	-25.95	20250310	31600	41.77	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
160	20250403	100659	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44150	-450	5	-1.01	468474425	10675	18.67	43850	44250	43250	57900	31250	44600	43885.19	7.52	-459	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4835	61.15	2.05	12	0.10	722.00	21529.00	60500	20250310	-27.02	31600	20240909	39.72	60500	-27.02	20250310	39950	10.51	20250102	60500	-27.02	20250310	31600	39.72	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
161	20250403	090700	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43700	-900	5	-2.02	189753600	4341	7.59	43850	43950	43250	57900	31250	44600	43711.96	7.52	710	46500	45550	44900	43950	43300	45225	43625	55	13300	500	32110	50	1	10951278	4786	60.53	2.03	12	0.04	722.00	21529.00	60500	20250310	-27.77	31600	20240909	38.29	60500	-27.77	20250310	39950	9.39	20250102	60500	-27.77	20250310	31600	38.29	20240909	2.35	Y	099320	500	54 억	823172	N	N	2876	N	N
162	20250402	160643	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44600	50	2	0.11	2578213100	57183	75.22	45100	45850	44250	57900	31200	44550	45087.07	7.58	-8129	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4884	61.77	2.07	12	0.52	722.00	21529.00	60500	20250310	-26.28	31600	20240909	41.14	60500	-26.28	20250310	39950	11.64	20250102	60500	-26.28	20250310	31600	41.14	20240909	2.37	Y	099320	500	54 억	829607	N	N	2876	N	N
163	20250402	150643	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44450	-100	5	-0.22	2454669750	54406	71.57	45100	45850	44250	57900	31200	44550	45117.63	7.58	-7892	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4868	61.57	2.06	12	0.50	722.00	21529.00	60500	20250310	-26.53	31600	20240909	40.66	60500	-26.53	20250310	39950	11.26	20250102	60500	-26.53	20250310	31600	40.66	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
164	20250402	140645	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44900	350	2	0.79	2093729225	46318	60.93	45100	45850	44300	57900	31200	44550	45203.36	7.58	-6530	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4917	62.19	2.09	12	0.42	722.00	21529.00	60500	20250310	-25.79	31600	20240909	42.09	60500	-25.79	20250310	39950	12.39	20250102	60500	-25.79	20250310	31600	42.09	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
165	20250402	130647	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45350	800	2	1.80	1668642975	36905	48.55	45100	45850	44300	57900	31200	44550	45214.55	7.58	-582	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4966	62.81	2.11	12	0.34	722.00	21529.00	60500	20250310	-25.04	31600	20240909	43.51	60500	-25.04	20250310	39950	13.52	20250102	60500	-25.04	20250310	31600	43.51	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
166	20250402	120646	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45150	600	2	1.35	1409296300	31184	41.02	45100	45850	44300	57900	31200	44550	45192.93	7.58	1439	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4945	62.53	2.10	12	0.28	722.00	21529.00	60500	20250310	-25.37	31600	20240909	42.88	60500	-25.37	20250310	39950	13.02	20250102	60500	-25.37	20250310	31600	42.88	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
167	20250402	110644	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45500	950	2	2.13	1014421800	22512	29.61	45100	45600	44300	57900	31200	44550	45061.38	7.58	2011	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4983	63.02	2.11	12	0.21	722.00	21529.00	60500	20250310	-24.79	31600	20240909	43.99	60500	-24.79	20250310	39950	13.89	20250102	60500	-24.79	20250310	31600	43.99	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
168	20250402	100643	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45000	450	2	1.01	638213300	14212	18.69	45100	45350	44300	57900	31200	44550	44906.65	7.58	-62	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4928	62.33	2.09	12	0.13	722.00	21529.00	60500	20250310	-25.62	31600	20240909	42.41	60500	-25.62	20250310	39950	12.64	20250102	60500	-25.62	20250310	31600	42.41	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
169	20250402	090650	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44500	-50	5	-0.11	138361700	3083	4.06	45100	45350	44500	57900	31200	44550	44878.92	7.58	-1388	46083	45316	44483	43716	42883	44900	43300	55	13350	500	32070	50	1	10951278	4873	61.63	2.07	12	0.03	722.00	21529.00	60500	20250310	-26.45	31600	20240909	40.82	60500	-26.45	20250310	39950	11.39	20250102	60500	-26.45	20250310	31600	40.82	20240909	2.37	Y	099320	500	54 억	829607	N	N	1683	N	N
170	20250401	160650	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44550	350	2	0.79	3365447800	76021	98.56	44900	45250	43650	57400	30950	44200	44269.88	7.52	7434	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4879	61.70	2.07	12	0.69	722.00	21529.00	60500	20250310	-26.36	31600	20240909	40.98	60500	-26.36	20250310	39950	11.51	20250102	60500	-26.36	20250310	31600	40.98	20240909	2.37	Y	099320	500	54 억	823554	N	N	1683	N	N
171	20250401	150648	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44450	250	2	0.57	3240962250	73224	94.93	44900	45250	43650	57400	30950	44200	44260.93	7.52	8554	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4868	61.57	2.06	12	0.67	722.00	21529.00	60500	20250310	-26.53	31600	20240909	40.66	60500	-26.53	20250310	39950	11.26	20250102	60500	-26.53	20250310	31600	40.66	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
172	20250401	140649	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	0	3	0.00	2836264925	64082	83.08	44900	45250	43650	57400	30950	44200	44259.93	7.52	6670	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4840	61.22	2.05	12	0.59	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	39950	10.64	20250102	60500	-26.94	20250310	31600	39.87	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
173	20250401	130650	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44200	0	3	0.00	2359873025	53302	69.10	44900	45250	43650	57400	30950	44200	44273.63	7.52	3022	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4840	61.22	2.05	12	0.49	722.00	21529.00	60500	20250310	-26.94	31600	20240909	39.87	60500	-26.94	20250310	39950	10.64	20250102	60500	-26.94	20250310	31600	39.87	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
174	20250401	120650	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44250	50	2	0.11	1959927075	44268	57.39	44900	45250	43650	57400	30950	44200	44274.13	7.52	-286	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4846	61.29	2.06	12	0.40	722.00	21529.00	60500	20250310	-26.86	31600	20240909	40.03	60500	-26.86	20250310	39950	10.76	20250102	60500	-26.86	20250310	31600	40.03	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
175	20250401	110636	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	44100	-100	5	-0.23	1562612550	35279	45.74	44900	45250	43650	57400	30950	44200	44292.99	7.52	-3048	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4830	61.08	2.05	12	0.32	722.00	21529.00	60500	20250310	-27.11	31600	20240909	39.56	60500	-27.11	20250310	39950	10.39	20250102	60500	-27.11	20250310	31600	39.56	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
176	20250401	100639	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	43800	-400	5	-0.90	982578650	22082	28.63	44900	45250	43650	57400	30950	44200	44496.81	7.52	-5764	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4797	60.66	2.03	12	0.20	722.00	21529.00	60500	20250310	-27.60	31600	20240909	38.61	60500	-27.60	20250310	39950	9.64	20250102	60500	-27.60	20250310	31600	38.61	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N
177	20250401	090641	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	45100	900	2	2.04	172357850	3829	4.96	44900	45250	44800	57400	30950	44200	45013.80	7.52	396	45533	44866	43683	43016	41833	45200	43350	55	13200	500	31820	50	1	10951278	4939	62.47	2.09	12	0.03	722.00	21529.00	60500	20250310	-25.45	31600	20240909	42.72	60500	-25.45	20250310	39950	12.89	20250102	60500	-25.45	20250310	31600	42.72	20240909	2.37	Y	099320	500	54 억	823554	N	N	1460	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History