KissMeData/099320/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160814	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51400	-1600	5	-3.02	4289738900	82881	93.52	52000	53300	51000	68900	37100	53000	51759.76	5.37	0	10009	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5629	12.83	2.58	12	0.76	4007.00	19893.00	58500	20240701	-12.14	31300	20240305	64.22	58300	-11.84	20250218	39950	28.66	20250102	58500	-12.14	20240701	31300	64.22	20240305	2.49	N	099320	500	54 억		588185	N	N	821	N	00	N
3	20250228	150818	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51500	-1500	5	-2.83	3865129300	74614	84.19	52000	53300	51000	68900	37100	53000	51801.58	5.37	0	8332	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5640	12.85	2.59	12	0.68	4007.00	19893.00	58500	20240701	-11.97	31300	20240305	64.54	58300	-11.66	20250218	39950	28.91	20250102	58500	-11.97	20240701	31300	64.54	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
4	20250228	140820	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52000	-1000	5	-1.89	3337103500	64365	72.62	52000	53300	51000	68900	37100	53000	51846.47	5.37	0	6399	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5695	12.98	2.61	12	0.59	4007.00	19893.00	58500	20240701	-11.11	31300	20240305	66.13	58300	-10.81	20250218	39950	30.16	20250102	58500	-11.11	20240701	31300	66.13	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
5	20250228	130816	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51500	-1500	5	-2.83	2978409600	57454	64.83	52000	53300	51000	68900	37100	53000	51839.80	5.37	0	6104	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5640	12.85	2.59	12	0.52	4007.00	19893.00	58500	20240701	-11.97	31300	20240305	64.54	58300	-11.66	20250218	39950	28.91	20250102	58500	-11.97	20240701	31300	64.54	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
6	20250228	120813	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51300	-1700	5	-3.21	2622699500	50524	57.01	52000	53300	51000	68900	37100	53000	51909.87	5.37	0	3556	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5618	12.80	2.58	12	0.46	4007.00	19893.00	58500	20240701	-12.31	31300	20240305	63.90	58300	-12.01	20250218	39950	28.41	20250102	58500	-12.31	20240701	31300	63.90	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
7	20250228	110813	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51200	-1800	5	-3.40	2183084600	41940	47.32	52000	53300	51200	68900	37100	53000	52052.45	5.37	0	997	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5607	12.78	2.57	12	0.38	4007.00	19893.00	58500	20240701	-12.48	31300	20240305	63.58	58300	-12.18	20250218	39950	28.16	20250102	58500	-12.48	20240701	31300	63.58	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
8	20250228	100811	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52200	-800	5	-1.51	1144163300	21823	24.62	52000	53300	52000	68900	37100	53000	52429.11	5.37	0	737	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5717	13.03	2.62	12	0.20	4007.00	19893.00	58500	20240701	-10.77	31300	20240305	66.77	58300	-10.46	20250218	39950	30.66	20250102	58500	-10.77	20240701	31300	66.77	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
9	20250228	090815	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52900	-100	5	-0.19	416890200	7948	8.97	52000	53000	52000	68900	37100	53000	52451.87	5.37	0	1503	55266	54132	53466	52332	51666	53800	52000	55	15900	500	38160	100	1	10951278	5793	13.20	2.66	12	0.07	4007.00	19893.00	58500	20240701	-9.57	31300	20240305	69.01	58300	-9.26	20250218	39950	32.42	20250102	58500	-9.57	20240701	31300	69.01	20240305	2.49	N	099320	500	54 억		588185	N	N	1020	N	00	N
10	20250227	160807	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53000	-600	5	-1.12	4718344900	88199	86.28	53500	54600	52800	69600	37600	53600	53496.77	5.26	0	10313	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5804	13.23	2.66	12	0.81	4007.00	19893.00	58500	20240701	-9.40	31300	20240305	69.33	58300	-9.09	20250218	39950	32.67	20250102	58500	-9.40	20240701	31300	69.33	20240305	2.49	N	099320	500	54 억		576572	N	N	1020	N	00	N
11	20250227	150806	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53000	-600	5	-1.12	4362829400	81490	79.72	53500	54600	52800	69600	37600	53600	53538.22	5.26	0	6427	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5804	13.23	2.66	12	0.74	4007.00	19893.00	58500	20240701	-9.40	31300	20240305	69.33	58300	-9.09	20250218	39950	32.67	20250102	58500	-9.40	20240701	31300	69.33	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
12	20250227	140810	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53100	-500	5	-0.93	3954394500	73807	72.20	53500	54600	52800	69600	37600	53600	53577.50	5.26	0	5191	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5815	13.25	2.67	12	0.67	4007.00	19893.00	58500	20240701	-9.23	31300	20240305	69.65	58300	-8.92	20250218	39950	32.92	20250102	58500	-9.23	20240701	31300	69.65	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
13	20250227	130807	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53200	-400	5	-0.75	3164940100	58903	57.62	53500	54600	53000	69600	37600	53600	53731.39	5.26	0	5311	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5826	13.28	2.67	12	0.54	4007.00	19893.00	58500	20240701	-9.06	31300	20240305	69.97	58300	-8.75	20250218	39950	33.17	20250102	58500	-9.06	20240701	31300	69.97	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
14	20250227	120804	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53500	-100	5	-0.19	3017438400	56138	54.92	53500	54600	53000	69600	37600	53600	53750.37	5.26	0	4956	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5859	13.35	2.69	12	0.51	4007.00	19893.00	58500	20240701	-8.55	31300	20240305	70.93	58300	-8.23	20250218	39950	33.92	20250102	58500	-8.55	20240701	31300	70.93	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
15	20250227	110811	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54100	500	2	0.93	2643684700	49183	48.11	53500	54600	53000	69600	37600	53600	53752.00	5.26	0	4991	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5925	13.50	2.72	12	0.45	4007.00	19893.00	58500	20240701	-7.52	31300	20240305	72.84	58300	-7.20	20250218	39950	35.42	20250102	58500	-7.52	20240701	31300	72.84	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
16	20250227	100832	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53200	-400	5	-0.75	2009180100	37391	36.58	53500	54600	53000	69600	37600	53600	53734.32	5.26	0	4935	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5826	13.28	2.67	12	0.34	4007.00	19893.00	58500	20240701	-9.06	31300	20240305	69.97	58300	-8.75	20250218	39950	33.17	20250102	58500	-9.06	20240701	31300	69.97	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
17	20250227	090837	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54400	800	2	1.49	593804900	11049	10.81	53500	54500	53200	69600	37600	53600	53742.86	5.26	0	3851	55600	54600	53700	52700	51800	54150	52250	55	16000	500	38590	100	1	10951278	5957	13.58	2.73	12	0.10	4007.00	19893.00	58500	20240701	-7.01	31300	20240305	73.80	58300	-6.69	20250218	39950	36.17	20250102	58500	-7.01	20240701	31300	73.80	20240305	2.49	N	099320	500	54 억		576572	N	N	216	N	00	N
18	20250226	160807	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53600	-1000	5	-1.83	5410697400	101490	119.32	54200	54700	52800	70900	38300	54600	53309.87	5.16	0	9547	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5870	13.38	2.69	12	0.93	4007.00	19893.00	58500	20240701	-8.38	31300	20240305	71.25	58300	-8.06	20250218	39950	34.17	20250102	58500	-8.38	20240701	31300	71.25	20240305	2.50	N	099320	500	54 억		564951	N	N	216	N	00	N
19	20250226	150809	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53700	-900	5	-1.65	5185558500	97291	114.39	54200	54700	52800	70900	38300	54600	53297.73	5.16	0	8625	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5881	13.40	2.70	12	0.89	4007.00	19893.00	58500	20240701	-8.21	31300	20240305	71.57	58300	-7.89	20250218	39950	34.42	20250102	58500	-8.21	20240701	31300	71.57	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
20	20250226	140808	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	-1300	5	-2.38	4745779700	89069	104.72	54200	54700	52800	70900	38300	54600	53280.13	5.16	0	7474	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5837	13.30	2.68	12	0.81	4007.00	19893.00	58500	20240701	-8.89	31300	20240305	70.29	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
21	20250226	130807	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52800	-1800	5	-3.30	4178133800	78344	92.11	54200	54700	52800	70900	38300	54600	53328.51	5.16	0	3592	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5782	13.18	2.65	12	0.72	4007.00	19893.00	58500	20240701	-9.74	31300	20240305	68.69	58300	-9.43	20250218	39950	32.17	20250102	58500	-9.74	20240701	31300	68.69	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
22	20250226	120806	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53100	-1500	5	-2.75	3462624800	64823	76.21	54200	54700	52800	70900	38300	54600	53414.23	5.16	0	1695	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5815	13.25	2.67	12	0.59	4007.00	19893.00	58500	20240701	-9.23	31300	20240305	69.65	58300	-8.92	20250218	39950	32.92	20250102	58500	-9.23	20240701	31300	69.65	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
23	20250226	110806	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53200	-1400	5	-2.56	2822038800	52757	62.03	54200	54700	52800	70900	38300	54600	53488.53	5.16	0	3722	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5826	13.28	2.67	12	0.48	4007.00	19893.00	58500	20240701	-9.06	31300	20240305	69.97	58300	-8.75	20250218	39950	33.17	20250102	58500	-9.06	20240701	31300	69.97	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
24	20250226	100804	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54100	-500	5	-0.92	2087645300	39066	45.93	54200	54700	52800	70900	38300	54600	53435.05	5.16	0	882	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5925	13.50	2.72	12	0.36	4007.00	19893.00	58500	20240701	-7.52	31300	20240305	72.84	58300	-7.20	20250218	39950	35.42	20250102	58500	-7.52	20240701	31300	72.84	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
25	20250226	090812	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53600	-1000	5	-1.83	543866800	10081	11.85	54200	54700	53400	70900	38300	54600	53941.19	5.16	0	-116	56933	55766	54133	52966	51333	56350	53550	55	16300	500	39310	100	1	10951278	5870	13.38	2.69	12	0.09	4007.00	19893.00	58500	20240701	-8.38	31300	20240305	71.25	58300	-8.06	20250218	39950	34.17	20250102	58500	-8.38	20240701	31300	71.25	20240305	2.50	N	099320	500	54 억		564951	N	N	191	N	00	N
26	20250225	160800	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54600	900	2	1.68	4579783100	84421	96.76	53200	55300	52500	69800	37600	53700	54248.81	5.13	0	2193	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5979	13.63	2.74	12	0.77	4007.00	19893.00	58500	20240701	-6.67	31300	20240305	74.44	58300	-6.35	20250218	39950	36.67	20250102	58500	-6.67	20240701	31300	74.44	20240305	2.52	N	099320	500	54 억		561833	N	N	191	N	00	N
27	20250225	150802	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54300	600	2	1.12	4317277700	79603	91.24	53200	55300	52500	69800	37600	53700	54235.83	5.13	0	974	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5947	13.55	2.73	12	0.73	4007.00	19893.00	58500	20240701	-7.18	31300	20240305	73.48	58300	-6.86	20250218	39950	35.92	20250102	58500	-7.18	20240701	31300	73.48	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
28	20250225	140800	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54600	900	2	1.68	3656642100	67483	77.35	53200	55300	52500	69800	37600	53700	54186.89	5.13	0	474	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5979	13.63	2.74	12	0.62	4007.00	19893.00	58500	20240701	-6.67	31300	20240305	74.44	58300	-6.35	20250218	39950	36.67	20250102	58500	-6.67	20240701	31300	74.44	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
29	20250225	130805	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54400	700	2	1.30	3293299800	60829	69.72	53200	55300	52500	69800	37600	53700	54141.07	5.13	0	847	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5957	13.58	2.73	12	0.56	4007.00	19893.00	58500	20240701	-7.01	31300	20240305	73.80	58300	-6.69	20250218	39950	36.17	20250102	58500	-7.01	20240701	31300	73.80	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
30	20250225	120800	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54600	900	2	1.68	3051567400	56383	64.63	53200	55300	52500	69800	37600	53700	54122.92	5.13	0	907	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5979	13.63	2.74	12	0.51	4007.00	19893.00	58500	20240701	-6.67	31300	20240305	74.44	58300	-6.35	20250218	39950	36.67	20250102	58500	-6.67	20240701	31300	74.44	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
31	20250225	110801	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54300	600	2	1.12	2312087800	42890	49.16	53200	54900	52500	69800	37600	53700	53907.91	5.13	0	-499	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5947	13.55	2.73	12	0.39	4007.00	19893.00	58500	20240701	-7.18	31300	20240305	73.48	58300	-6.86	20250218	39950	35.92	20250102	58500	-7.18	20240701	31300	73.48	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
32	20250225	100758	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54300	600	2	1.12	1623993400	30261	34.68	53200	54700	52500	69800	37600	53700	53666.10	5.13	0	202	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5947	13.55	2.73	12	0.28	4007.00	19893.00	58500	20240701	-7.18	31300	20240305	73.48	58300	-6.86	20250218	39950	35.92	20250102	58500	-7.18	20240701	31300	73.48	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
33	20250225	090805	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52700	-1000	5	-1.86	330604900	6268	7.18	53200	53200	52500	69800	37600	53700	52728.29	5.13	0	-2074	54833	54266	53433	52866	52033	54550	53150	55	16100	500	38660	100	1	10951278	5771	13.15	2.65	12	0.06	4007.00	19893.00	58500	20240701	-9.91	31300	20240305	68.37	58300	-9.61	20250218	39950	31.91	20250102	58500	-9.91	20240701	31300	68.37	20240305	2.52	N	099320	500	54 억		561833	N	N	242	N	00	N
34	20250224	160755	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53700	500	2	0.94	4629687200	86711	80.16	52600	54000	52600	69100	37300	53200	53392.23	5.16	0	-5808	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5881	13.40	2.70	12	0.79	4007.00	19893.00	58500	20240701	-8.21	31150	20240213	72.39	58300	-7.89	20250218	39950	34.42	20250102	58500	-8.21	20240701	31300	71.57	20240305	2.46	N	099320	500	54 억		564679	N	N	242	N	00	N
35	20250224	150755	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53500	300	2	0.56	4366089200	81787	75.61	52600	54000	52600	69100	37300	53200	53384.18	5.16	0	-4874	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5859	13.35	2.69	12	0.75	4007.00	19893.00	58500	20240701	-8.55	31150	20240213	71.75	58300	-8.23	20250218	39950	33.92	20250102	58500	-8.55	20240701	31300	70.93	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
36	20250224	140753	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53400	200	2	0.38	3889347600	72886	67.38	52600	54000	52600	69100	37300	53200	53362.58	5.16	0	-3822	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5848	13.33	2.68	12	0.67	4007.00	19893.00	58500	20240701	-8.72	31150	20240213	71.43	58300	-8.40	20250218	39950	33.67	20250102	58500	-8.72	20240701	31300	70.61	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
37	20250224	130755	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53500	300	2	0.56	3367101900	63102	58.33	52600	54000	52600	69100	37300	53200	53360.26	5.16	0	-309	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5859	13.35	2.69	12	0.58	4007.00	19893.00	58500	20240701	-8.55	31150	20240213	71.75	58300	-8.23	20250218	39950	33.92	20250102	58500	-8.55	20240701	31300	70.93	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
38	20250224	120752	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	100	2	0.19	2898432400	54350	50.24	52600	54000	52600	69100	37300	53200	53329.57	5.16	0	-436	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5837	13.30	2.68	12	0.50	4007.00	19893.00	58500	20240701	-8.89	31150	20240213	71.11	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
39	20250224	110750	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53400	200	2	0.38	2663091500	49937	46.16	52600	54000	52600	69100	37300	53200	53329.62	5.16	0	-39	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5848	13.33	2.68	12	0.46	4007.00	19893.00	58500	20240701	-8.72	31150	20240213	71.43	58300	-8.40	20250218	39950	33.67	20250102	58500	-8.72	20240701	31300	70.61	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
40	20250224	100751	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53200	0	3	0.00	2302116400	43173	39.91	52600	54000	52600	69100	37300	53200	53323.72	5.16	0	-1959	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5826	13.28	2.67	12	0.39	4007.00	19893.00	58500	20240701	-9.06	31150	20240213	70.79	58300	-8.75	20250218	39950	33.17	20250102	58500	-9.06	20240701	31300	69.97	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
41	20250224	090757	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53400	200	2	0.38	1008715300	18889	17.46	52600	54000	52600	69100	37300	53200	53404.76	5.16	0	2280	55200	54200	52800	51800	50400	54700	52300	55	15900	500	38300	100	1	10951278	5848	13.33	2.68	12	0.17	4007.00	19893.00	58500	20240701	-8.72	31150	20240213	71.43	58300	-8.40	20250218	39950	33.67	20250102	58500	-8.72	20240701	31300	70.61	20240305	2.46	N	099320	500	54 억		564679	N	N	726	N	00	N
42	20250221	160749	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53200	1000	2	1.92	5670928900	107221	41.94	51900	53800	51400	67800	36600	52200	52890.03	5.14	0	2464	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5826	13.28	2.67	12	0.98	4007.00	19893.00	58500	20240701	-9.06	30500	20240208	74.43	58300	-8.75	20250218	39950	33.17	20250102	58500	-9.06	20240701	31300	69.97	20240305	2.50	N	099320	500	54 억		563019	N	N	726	N	00	N
43	20250221	150752	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53400	1200	2	2.30	5376740800	101699	39.78	51900	53800	51400	67800	36600	52200	52869.82	5.14	0	2158	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5848	13.33	2.68	12	0.93	4007.00	19893.00	58500	20240701	-8.72	30500	20240208	75.08	58300	-8.40	20250218	39950	33.67	20250102	58500	-8.72	20240701	31300	70.61	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
44	20250221	140752	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	1100	2	2.11	4966254000	94003	36.77	51900	53800	51400	67800	36600	52200	52831.48	5.14	0	1706	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5837	13.30	2.68	12	0.86	4007.00	19893.00	58500	20240701	-8.89	30500	20240208	74.75	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
45	20250221	130750	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	1100	2	2.11	4342624600	82336	32.20	51900	53600	51400	67800	36600	52200	52743.38	5.14	0	1409	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5837	13.30	2.68	12	0.75	4007.00	19893.00	58500	20240701	-8.89	30500	20240208	74.75	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
46	20250221	120752	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53000	800	2	1.53	3796964200	72092	28.20	51900	53600	51400	67800	36600	52200	52668.97	5.14	0	-1272	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5804	13.23	2.66	12	0.66	4007.00	19893.00	58500	20240701	-9.40	30500	20240208	73.77	58300	-9.09	20250218	39950	32.67	20250102	58500	-9.40	20240701	31300	69.33	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
47	20250221	110748	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	1100	2	2.11	2783554000	53104	20.77	51900	53300	51400	67800	36600	52200	52417.44	5.14	0	-671	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5837	13.30	2.68	12	0.48	4007.00	19893.00	58500	20240701	-8.89	30500	20240208	74.75	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
48	20250221	100750	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52600	400	2	0.77	1753858000	33679	13.17	51900	52900	51400	67800	36600	52200	52075.34	5.14	0	11	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5760	13.13	2.64	12	0.31	4007.00	19893.00	58500	20240701	-10.09	30500	20240208	72.46	58300	-9.78	20250218	39950	31.66	20250102	58500	-10.09	20240701	31300	68.05	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
49	20250221	090751	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51500	-700	5	-1.34	443902500	8594	3.36	51900	52000	51400	67800	36600	52200	51646.16	5.14	0	-1007	56266	54232	53066	51032	49866	53650	50450	55	15600	500	37580	100	1	10951278	5640	12.85	2.59	12	0.08	4007.00	19893.00	58500	20240701	-11.97	30500	20240208	68.85	58300	-11.66	20250218	39950	28.91	20250102	58500	-11.97	20240701	31300	64.54	20240305	2.50	N	099320	500	54 억		563019	N	N	5417	N	00	N
50	20250220	160746	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52200	-3500	5	-6.28	13484093900	254524	119.24	54900	55100	51900	72400	39000	55700	52974.62	4.82	0	33855	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5717	13.03	2.62	12	2.32	4007.00	19893.00	58500	20240701	-10.77	30500	20240208	71.15	58300	-10.46	20250218	39950	30.66	20250102	58500	-10.77	20240701	31300	66.77	20240305	2.55	N	099320	500	54 억		528039	N	N	5417	N	00	N
51	20250220	150748	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52500	-3200	5	-5.75	12883607800	243034	113.86	54900	55100	51900	72400	39000	55700	53007.86	4.82	0	29941	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5749	13.10	2.64	12	2.22	4007.00	19893.00	58500	20240701	-10.26	30500	20240208	72.13	58300	-9.95	20250218	39950	31.41	20250102	58500	-10.26	20240701	31300	67.73	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
52	20250220	140749	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53300	-2400	5	-4.31	11698459800	220473	103.29	54900	55100	51900	72400	39000	55700	53056.74	4.82	0	24155	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5837	13.30	2.68	12	2.01	4007.00	19893.00	58500	20240701	-8.89	30500	20240208	74.75	58300	-8.58	20250218	39950	33.42	20250102	58500	-8.89	20240701	31300	70.29	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
53	20250220	130746	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52400	-3300	5	-5.92	9690371700	182734	85.61	54900	55100	51900	72400	39000	55700	53025.06	4.82	0	17117	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5738	13.08	2.63	12	1.67	4007.00	19893.00	58500	20240701	-10.43	30500	20240208	71.80	58300	-10.12	20250218	39950	31.16	20250102	58500	-10.43	20240701	31300	67.41	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
54	20250220	120747	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52700	-3000	5	-5.39	8956046600	168770	79.07	54900	55100	51900	72400	39000	55700	53061.37	4.82	0	17354	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5771	13.15	2.65	12	1.54	4007.00	19893.00	58500	20240701	-9.91	30500	20240208	72.79	58300	-9.61	20250218	39950	31.91	20250102	58500	-9.91	20240701	31300	68.37	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
55	20250220	110747	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52400	-3300	5	-5.92	8107581100	152537	71.46	54900	55100	51900	72400	39000	55700	53145.99	4.82	0	16646	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5738	13.08	2.63	12	1.39	4007.00	19893.00	58500	20240701	-10.43	30500	20240208	71.80	58300	-10.12	20250218	39950	31.16	20250102	58500	-10.43	20240701	31300	67.41	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
56	20250220	100746	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52600	-3100	5	-5.57	5994512200	112166	52.55	54900	55100	52000	72400	39000	55700	53436.50	4.82	0	12959	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	5760	13.13	2.64	12	1.02	4007.00	19893.00	58500	20240701	-10.09	30500	20240208	72.46	58300	-9.78	20250218	39950	31.66	20250102	58500	-10.09	20240701	31300	68.05	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
57	20250220	090750	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54900	-800	5	-1.44	916687700	16727	7.84	54900	55100	54300	72400	39000	55700	54784.65	4.82	0	2065	58366	57032	56166	54832	53966	56600	54400	55	16700	500	40100	100	1	10951278	6012	13.70	2.76	12	0.15	4007.00	19893.00	58500	20240701	-6.15	30500	20240208	80.00	58300	-5.83	20250218	39950	37.42	20250102	58500	-6.15	20240701	31300	75.40	20240305	2.55	N	099320	500	54 억		528039	N	N	1609	N	00	N
58	20250219	160744	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	55700	-2500	5	-4.30	11943667500	212334	45.83	57300	57500	55300	75600	40800	58200	56250.07	4.84	0	2772	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6100	13.90	2.80	12	1.94	4007.00	19893.00	58500	20240701	-4.79	30000	20240206	85.67	58300	-4.46	20250218	39950	39.42	20250102	58500	-4.79	20240701	31300	77.96	20240305	2.56	N	099320	500	54 억		530317	N	N	1609	N	00	N
59	20250219	150746	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	55600	-2600	5	-4.47	11378526900	202178	43.64	57300	57500	55300	75600	40800	58200	56279.75	4.84	0	1789	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6089	13.88	2.79	12	1.85	4007.00	19893.00	58500	20240701	-4.96	30000	20240206	85.33	58300	-4.63	20250218	39950	39.17	20250102	58500	-4.96	20240701	31300	77.64	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
60	20250219	140743	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	55800	-2400	5	-4.12	10509192000	186559	40.27	57300	57500	55300	75600	40800	58200	56331.73	4.84	0	1420	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6111	13.93	2.81	12	1.70	4007.00	19893.00	58500	20240701	-4.62	30000	20240206	86.00	58300	-4.29	20250218	39950	39.67	20250102	58500	-4.62	20240701	31300	78.27	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
61	20250219	130744	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	56000	-2200	5	-3.78	9598580300	170270	36.75	57300	57500	55300	75600	40800	58200	56372.70	4.84	0	-203	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6133	13.98	2.82	12	1.55	4007.00	19893.00	58500	20240701	-4.27	30000	20240206	86.67	58300	-3.95	20250218	39950	40.18	20250102	58500	-4.27	20240701	31300	78.91	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
62	20250219	120743	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	56000	-2200	5	-3.78	8753799100	155145	33.49	57300	57500	55300	75600	40800	58200	56423.34	4.84	0	-250	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6133	13.98	2.82	12	1.42	4007.00	19893.00	58500	20240701	-4.27	30000	20240206	86.67	58300	-3.95	20250218	39950	40.18	20250102	58500	-4.27	20240701	31300	78.91	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
63	20250219	110744	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	56000	-2200	5	-3.78	7908620000	140021	30.22	57300	57500	55300	75600	40800	58200	56481.67	4.84	0	-1380	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6133	13.98	2.82	12	1.28	4007.00	19893.00	58500	20240701	-4.27	30000	20240206	86.67	58300	-3.95	20250218	39950	40.18	20250102	58500	-4.27	20240701	31300	78.91	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
64	20250219	100744	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	56800	-1400	5	-2.41	5780107200	101863	21.99	57300	57500	55900	75600	40800	58200	56743.93	4.84	0	195	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6220	14.18	2.86	12	0.93	4007.00	19893.00	58500	20240701	-2.91	30000	20240206	89.33	58300	-2.57	20250218	39950	42.18	20250102	58500	-2.91	20240701	31300	81.47	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
65	20250219	090745	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	57100	-1100	5	-1.89	1520362000	26625	5.75	57300	57500	56700	75600	40800	58200	57102.80	4.84	0	-2812	61333	59766	56733	55166	52133	60550	55950	55	17400	500	41900	100	1	10951278	6253	14.25	2.87	12	0.24	4007.00	19893.00	58500	20240701	-2.39	30000	20240206	90.33	58300	-2.06	20250218	39950	42.93	20250102	58500	-2.39	20240701	31300	82.43	20240305	2.56	N	099320	500	54 억		530317	N	N	525	N	00	N
66	20250218	160742	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	58200	4500	2	8.38	25347978900	455815	298.40	53700	58300	53700	69800	37600	53700	55601.64	4.53	0	32881	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6374	14.52	2.93	12	4.16	4007.00	19893.00	58500	20240701	-0.51	30000	20240206	94.00	58300	-0.17	20250218	39950	45.68	20250102	58500	-0.51	20240701	31300	85.94	20240305	2.50	N	099320	500	54 억		496520	N	N	525	N	00	N
67	20250218	150743	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	57600	3900	2	7.26	23022332000	415664	272.12	53700	57800	53700	69800	37600	53700	55386.88	4.53	0	32384	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6308	14.37	2.90	12	3.80	4007.00	19893.00	58500	20240701	-1.54	30000	20240206	92.00	57800	-0.35	20250218	39950	44.18	20250102	58500	-1.54	20240701	31300	84.03	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
68	20250218	140744	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	56100	2400	2	4.47	17295780200	314683	206.01	53700	56300	53700	69800	37600	53700	54962.55	4.53	0	25131	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6144	14.00	2.82	12	2.87	4007.00	19893.00	58500	20240701	-4.10	30000	20240206	87.00	56300	-0.36	20250218	39950	40.43	20250102	58500	-4.10	20240701	31300	79.23	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
69	20250218	130741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54500	800	2	1.49	13275913400	242350	158.66	53700	56000	53700	69800	37600	53700	54779.92	4.53	0	10824	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	5968	13.60	2.74	12	2.21	4007.00	19893.00	58500	20240701	-6.84	30000	20240206	81.67	56000	-2.68	20250218	39950	36.42	20250102	58500	-6.84	20240701	31300	74.12	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
70	20250218	120742	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54700	1000	2	1.86	12538847800	228859	149.82	53700	56000	53700	69800	37600	53700	54788.53	4.53	0	8329	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	5990	13.65	2.75	12	2.09	4007.00	19893.00	58500	20240701	-6.50	30000	20240206	82.33	56000	-2.32	20250218	39950	36.92	20250102	58500	-6.50	20240701	31300	74.76	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
71	20250218	110741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54900	1200	2	2.23	11654787900	212684	139.23	53700	56000	53700	69800	37600	53700	54798.61	4.53	0	8961	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6012	13.70	2.76	12	1.94	4007.00	19893.00	58500	20240701	-6.15	30000	20240206	83.00	56000	-1.96	20250218	39950	37.42	20250102	58500	-6.15	20240701	31300	75.40	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
72	20250218	100741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54800	1100	2	2.05	9313966500	169575	111.01	53700	56000	53700	69800	37600	53700	54925.35	4.53	0	5045	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6001	13.68	2.75	12	1.55	4007.00	19893.00	58500	20240701	-6.32	30000	20240206	82.67	56000	-2.14	20250218	39950	37.17	20250102	58500	-6.32	20240701	31300	75.08	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
73	20250218	090743	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	55300	1600	2	2.98	1976129000	36266	23.74	53700	55300	53700	69800	37600	53700	54489.85	4.53	0	521	55233	54466	53733	52966	52233	54850	53350	55	16100	500	38660	100	1	10951278	6056	13.80	2.78	12	0.33	4007.00	19893.00	58500	20240701	-5.47	30000	20240206	84.33	55300	0.00	20250218	39950	38.42	20250102	58500	-5.47	20240701	31300	76.68	20240305	2.50	N	099320	500	54 억		496520	N	N	473	N	00	N
74	20250217	160741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53700	-300	5	-0.56	8145507200	151853	28.36	53000	54500	53000	70200	37800	54000	53640.01	4.58	0	-5514	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5881	13.40	2.70	12	1.39	4007.00	19893.00	58500	20240701	-8.21	30000	20240206	79.00	55000	-2.36	20250214	39950	34.42	20250102	58500	-8.21	20240701	31300	71.57	20240305	2.48	N	099320	500	54 억		502100	N	N	473	N	00	N
75	20250217	150740	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53800	-200	5	-0.37	7839937600	146157	27.29	53000	54500	53000	70200	37800	54000	53639.95	4.58	0	-5683	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5892	13.43	2.70	12	1.33	4007.00	19893.00	58500	20240701	-8.03	30000	20240206	79.33	55000	-2.18	20250214	39950	34.67	20250102	58500	-8.03	20240701	31300	71.88	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
76	20250217	140739	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53900	-100	5	-0.19	6965014100	129925	24.26	53000	54500	53000	70200	37800	54000	53607.26	4.58	0	-5913	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5903	13.45	2.71	12	1.19	4007.00	19893.00	58500	20240701	-7.86	30000	20240206	79.67	55000	-2.00	20250214	39950	34.92	20250102	58500	-7.86	20240701	31300	72.20	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
77	20250217	130741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53900	-100	5	-0.19	6313556000	117821	22.00	53000	54500	53000	70200	37800	54000	53585.19	4.58	0	-6506	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5903	13.45	2.71	12	1.08	4007.00	19893.00	58500	20240701	-7.86	30000	20240206	79.67	55000	-2.00	20250214	39950	34.92	20250102	58500	-7.86	20240701	31300	72.20	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
78	20250217	120742	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54000	0	3	0.00	5485745000	102521	19.14	53000	54200	53000	70200	37800	54000	53507.39	4.58	0	-5953	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5914	13.48	2.71	12	0.94	4007.00	19893.00	58500	20240701	-7.69	30000	20240206	80.00	55000	-1.82	20250214	39950	35.17	20250102	58500	-7.69	20240701	31300	72.52	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
79	20250217	110741	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53900	-100	5	-0.19	4564026600	85456	15.96	53000	54000	53000	70200	37800	54000	53406.31	4.58	0	-5896	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5903	13.45	2.71	12	0.78	4007.00	19893.00	58500	20240701	-7.86	30000	20240206	79.67	55000	-2.00	20250214	39950	34.92	20250102	58500	-7.86	20240701	31300	72.20	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
80	20250217	100738	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53600	-400	5	-0.74	3608049200	67637	12.63	53000	54000	53000	70200	37800	54000	53342.06	4.58	0	-3357	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5870	13.38	2.69	12	0.62	4007.00	19893.00	58500	20240701	-8.38	30000	20240206	78.67	55000	-2.55	20250214	39950	34.17	20250102	58500	-8.38	20240701	31300	71.25	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
81	20250217	090740	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53600	-400	5	-0.74	1011931600	18985	3.55	53000	53900	53000	70200	37800	54000	53293.04	4.58	0	-204	57266	55632	53366	51732	49466	56450	52550	55	16200	500	38880	100	1	10951278	5870	13.38	2.69	12	0.17	4007.00	19893.00	58500	20240701	-8.38	30000	20240206	78.67	55000	-2.55	20250214	39950	34.17	20250102	58500	-8.38	20240701	31300	71.25	20240305	2.48	N	099320	500	54 억		502100	N	N	173	N	00	N
82	20250214	160736	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54000	2300	2	4.45	28562880500	533200	233.94	52300	55000	51100	67200	36200	51700	53570.24	4.44	0	19335	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5914	13.48	2.71	12	4.87	4007.00	19893.00	58500	20240701	-7.69	30000	20240206	80.00	55000	-1.82	20250214	39950	35.17	20250102	58500	-7.69	20240701	31300	72.52	20240305	2.37	N	099320	500	54 억		486066	N	N	173	N	00	N
83	20250214	150734	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53800	2100	2	4.06	28059584100	523851	229.84	52300	55000	51100	67200	36200	51700	53565.79	4.44	0	18015	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5892	13.43	2.70	12	4.78	4007.00	19893.00	58500	20240701	-8.03	30000	20240206	79.33	55000	-2.18	20250214	39950	34.67	20250102	58500	-8.03	20240701	31300	71.88	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
84	20250214	140736	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	54000	2300	2	4.45	26051547800	486575	213.49	52300	55000	51100	67200	36200	51700	53542.51	4.44	0	10616	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5914	13.48	2.71	12	4.44	4007.00	19893.00	58500	20240701	-7.69	30000	20240206	80.00	55000	-1.82	20250214	39950	35.17	20250102	58500	-7.69	20240701	31300	72.52	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
85	20250214	130739	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53900	2200	2	4.26	20237963400	379776	166.63	52300	54600	51100	67200	36200	51700	53291.26	4.44	0	8634	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5903	13.45	2.71	12	3.47	4007.00	19893.00	58500	20240701	-7.86	30000	20240206	79.67	54600	-1.28	20250214	39950	34.92	20250102	58500	-7.86	20240701	31300	72.20	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
86	20250214	120736	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52900	1200	2	2.32	16767540800	315498	138.43	52300	54600	51100	67200	36200	51700	53148.51	4.44	0	688	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5793	13.20	2.66	12	2.88	4007.00	19893.00	58500	20240701	-9.57	30000	20240206	76.33	54600	-3.11	20250214	39950	32.42	20250102	58500	-9.57	20240701	31300	69.01	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
87	20250214	110732	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	53800	2100	2	4.06	15432217600	290402	127.42	52300	54600	51100	67200	36200	51700	53143.30	4.44	0	294	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5892	13.43	2.70	12	2.65	4007.00	19893.00	58500	20240701	-8.03	30000	20240206	79.33	54600	-1.47	20250214	39950	34.67	20250102	58500	-8.03	20240701	31300	71.88	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
88	20250214	100734	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	52700	1000	2	1.93	11527938900	217036	95.23	52300	54600	51100	67200	36200	51700	53118.52	4.44	0	-3047	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5771	13.15	2.65	12	1.98	4007.00	19893.00	58500	20240701	-9.91	30000	20240206	75.67	54600	-3.48	20250214	39950	31.91	20250102	58500	-9.91	20240701	31300	68.37	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
89	20250214	090737	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51400	-300	5	-0.58	850613900	16397	7.19	52300	52300	51300	67200	36200	51700	51881.60	4.44	0	631	53833	52766	51433	50366	49033	53300	50900	55	15500	500	37220	100	1	10951278	5629	12.83	2.58	12	0.15	4007.00	19893.00	58500	20240701	-12.14	30000	20240206	71.33	52500	-2.10	20250213	39950	28.66	20250102	58500	-12.14	20240701	31300	64.22	20240305	2.37	N	099320	500	54 억		486066	N	N	411	N	00	N
90	20250213	160729	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51700	400	2	0.78	11514183400	225291	47.32	51300	52500	50100	66600	36000	51300	51105.88	4.38	0	2696	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5662	12.90	2.60	12	2.06	4007.00	19893.00	58500	20240701	-11.62	30000	20240206	72.33	52500	-1.52	20250213	39950	29.41	20250102	58500	-11.62	20240701	31150	65.97	20240213	2.37	N	099320	500	54 억		479469	N	N	411	N	00	N
91	20250213	150730	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51800	500	2	0.97	11111544000	217513	45.69	51300	52500	50100	66600	36000	51300	51084.51	4.38	0	2435	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5673	12.93	2.60	12	1.99	4007.00	19893.00	58500	20240701	-11.45	30000	20240206	72.67	52500	-1.33	20250213	39950	29.66	20250102	58500	-11.45	20240701	31150	66.29	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
92	20250213	140728	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50700	-600	5	-1.17	7605984600	149915	31.49	51300	51500	50100	66600	36000	51300	50735.31	4.38	0	1856	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5552	12.65	2.55	12	1.37	4007.00	19893.00	58500	20240701	-13.33	30000	20240206	69.00	52000	-2.50	20250212	39950	26.91	20250102	58500	-13.33	20240701	31150	62.76	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
93	20250213	130728	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51000	-300	5	-0.58	6409790600	126384	26.55	51300	51500	50100	66600	36000	51300	50716.79	4.38	0	342	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5585	12.73	2.56	12	1.15	4007.00	19893.00	58500	20240701	-12.82	30000	20240206	70.00	52000	-1.92	20250212	39950	27.66	20250102	58500	-12.82	20240701	31150	63.72	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
94	20250213	120729	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50700	-600	5	-1.17	5405526000	106737	22.42	51300	51300	50100	66600	36000	51300	50643.41	4.38	0	-4088	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5552	12.65	2.55	12	0.97	4007.00	19893.00	58500	20240701	-13.33	30000	20240206	69.00	52000	-2.50	20250212	39950	26.91	20250102	58500	-13.33	20240701	31150	62.76	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
95	20250213	110727	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50800	-500	5	-0.97	4497649800	88909	18.67	51300	51300	50100	66600	36000	51300	50587.11	4.38	0	-9028	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5563	12.68	2.55	12	0.81	4007.00	19893.00	58500	20240701	-13.16	30000	20240206	69.33	52000	-2.31	20250212	39950	27.16	20250102	58500	-13.16	20240701	31150	63.08	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
96	20250213	100729	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50300	-1000	5	-1.95	3574471200	70681	14.85	51300	51300	50100	66600	36000	51300	50571.88	4.38	0	-7673	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5508	12.55	2.53	12	0.65	4007.00	19893.00	58500	20240701	-14.02	30000	20240206	67.67	52000	-3.27	20250212	39950	25.91	20250102	58500	-14.02	20240701	31150	61.48	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
97	20250213	090725	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50700	-600	5	-1.17	1053811800	20721	4.35	51300	51300	50500	66600	36000	51300	50857.19	4.38	0	-3060	54166	52732	50566	49132	46966	53450	49850	55	15300	500	36930	100	1	10951278	5552	12.65	2.55	12	0.19	4007.00	19893.00	58500	20240701	-13.33	30000	20240206	69.00	52000	-2.50	20250212	39950	26.91	20250102	58500	-13.33	20240701	31150	62.76	20240213	2.37	N	099320	500	54 억		479469	N	N	3582	N	00	N
98	20250212	160723	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51300	2750	2	5.66	23961924050	473322	346.89	48550	52000	48400	63100	34000	48550	50623.98	3.79	0	63771	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	100	1	10951278	5618	12.80	2.58	12	4.32	4007.00	19893.00	58500	20240701	-12.31	30000	20240206	71.00	52000	-1.35	20250212	39950	28.41	20250102	58500	-12.31	20240701	31150	64.69	20240213	2.33	N	099320	500	54 억		414847	N	N	3565	N	00	N
99	20250212	150723	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	51300	2750	2	5.66	23067152950	455871	334.10	48550	52000	48400	63100	34000	48550	50600.26	3.79	0	61581	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	100	1	10951278	5618	12.80	2.58	12	4.16	4007.00	19893.00	58500	20240701	-12.31	30000	20240206	71.00	52000	-1.35	20250212	39950	28.41	20250102	58500	-12.31	20240701	31150	64.69	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
100	20250212	140724	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50800	2250	2	4.63	20774977950	411182	301.35	48550	52000	48400	63100	34000	48550	50525.10	3.79	0	58234	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	100	1	10951278	5563	12.68	2.55	12	3.75	4007.00	19893.00	58500	20240701	-13.16	30000	20240206	69.33	52000	-2.31	20250212	39950	27.16	20250102	58500	-13.16	20240701	31150	63.08	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
101	20250212	130726	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50700	2150	2	4.43	15244235150	303354	222.33	48550	51800	48400	63100	34000	48550	50252.40	3.79	0	46518	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	100	1	10951278	5552	12.65	2.55	12	2.77	4007.00	19893.00	58500	20240701	-13.33	30000	20240206	69.00	51800	-2.12	20250212	39950	26.91	20250102	58500	-13.33	20240701	31150	62.76	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
102	20250212	120723	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	49800	1250	2	2.57	13495034650	268675	196.91	48550	51800	48400	63100	34000	48550	50228.21	3.79	0	46889	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	50	1	10951278	5454	12.43	2.50	12	2.45	4007.00	19893.00	58500	20240701	-14.87	30000	20240206	66.00	51800	-3.86	20250212	39950	24.66	20250102	58500	-14.87	20240701	31150	59.87	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
103	20250212	110721	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	50200	1650	2	3.40	12132747450	241348	176.88	48550	51800	48400	63100	34000	48550	50270.89	3.79	0	45737	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	100	1	10951278	5498	12.53	2.52	12	2.20	4007.00	19893.00	58500	20240701	-14.19	30000	20240206	67.33	51800	-3.09	20250212	39950	25.66	20250102	58500	-14.19	20240701	31150	61.16	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
104	20250212	100716	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	49800	1250	2	2.57	3842690050	77723	56.96	48550	50000	48400	63100	34000	48550	49441.04	3.79	0	18963	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	50	1	10951278	5454	12.43	2.50	12	0.71	4007.00	19893.00	58500	20240701	-14.87	30000	20240206	66.00	50100	-0.60	20250207	39950	24.66	20250102	58500	-14.87	20240701	31150	59.87	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
105	20250212	090723	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48800	250	2	0.51	175142000	3600	2.64	48550	48900	48400	63100	34000	48550	48651.06	3.79	0	339	50016	49282	48666	47932	47316	49650	48300	55	14550	500	34950	50	1	10951278	5344	12.18	2.45	12	0.03	4007.00	19893.00	58500	20240701	-16.58	30000	20240206	62.67	50100	-2.59	20250207	39950	22.15	20250102	58500	-16.58	20240701	31150	56.66	20240213	2.33	N	099320	500	54 억		414847	N	N	2099	N	00	N
106	20250211	160724	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48550	800	2	1.68	6617263750	135635	168.82	48150	49400	48050	62000	33450	47750	48787.38	3.78	0	1137	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5317	12.12	2.44	12	1.24	4007.00	19893.00	58500	20240701	-17.01	30000	20240206	61.83	50100	-3.09	20250207	39950	21.53	20250102	58500	-17.01	20240701	31150	55.86	20240213	2.23	N	099320	500	54 억		413679	N	N	2099	N	00	N
107	20250211	150724	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48650	900	2	1.88	6407910350	131327	163.46	48150	49400	48050	62000	33450	47750	48793.55	3.78	0	840	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5328	12.14	2.45	12	1.20	4007.00	19893.00	58500	20240701	-16.84	30000	20240206	62.17	50100	-2.89	20250207	39950	21.78	20250102	58500	-16.84	20240701	31150	56.18	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
108	20250211	140725	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48800	1050	2	2.20	6005656050	123076	153.19	48150	49400	48050	62000	33450	47750	48796.32	3.78	0	1177	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5344	12.18	2.45	12	1.12	4007.00	19893.00	58500	20240701	-16.58	30000	20240206	62.67	50100	-2.59	20250207	39950	22.15	20250102	58500	-16.58	20240701	31150	56.66	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
109	20250211	130724	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48900	1150	2	2.41	5597538450	114706	142.77	48150	49400	48050	62000	33450	47750	48799.00	3.78	0	3535	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5355	12.20	2.46	12	1.05	4007.00	19893.00	58500	20240701	-16.41	30000	20240206	63.00	50100	-2.40	20250207	39950	22.40	20250102	58500	-16.41	20240701	31150	56.98	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
110	20250211	120723	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48900	1150	2	2.41	5188745350	106340	132.36	48150	49400	48050	62000	33450	47750	48793.92	3.78	0	4008	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5355	12.20	2.46	12	0.97	4007.00	19893.00	58500	20240701	-16.41	30000	20240206	63.00	50100	-2.40	20250207	39950	22.40	20250102	58500	-16.41	20240701	31150	56.98	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
111	20250211	110724	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48800	1050	2	2.20	4252268750	87207	108.54	48150	49400	48050	62000	33450	47750	48760.64	3.78	0	-2914	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5344	12.18	2.45	12	0.80	4007.00	19893.00	58500	20240701	-16.58	30000	20240206	62.67	50100	-2.59	20250207	39950	22.15	20250102	58500	-16.58	20240701	31150	56.66	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
112	20250211	100725	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48200	450	2	0.94	3500358100	71722	89.27	48150	49400	48050	62000	33450	47750	48804.52	3.78	0	-2840	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5279	12.03	2.42	12	0.65	4007.00	19893.00	58500	20240701	-17.61	30000	20240206	60.67	50100	-3.79	20250207	39950	20.65	20250102	58500	-17.61	20240701	31150	54.74	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
113	20250211	090727	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	49000	1250	2	2.62	1483973250	30278	37.69	48150	49400	48150	62000	33450	47750	49011.60	3.78	0	4613	49216	48482	47516	46782	45816	48850	47150	55	14250	500	34380	50	1	10951278	5366	12.23	2.46	12	0.28	4007.00	19893.00	58500	20240701	-16.24	30000	20240206	63.33	50100	-2.20	20250207	39950	22.65	20250102	58500	-16.24	20240701	31150	57.30	20240213	2.23	N	099320	500	54 억		413679	N	N	227	N	00	N
114	20250210	160720	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47750	200	2	0.42	3763921150	79490	48.74	46800	48250	46550	61800	33300	47550	47349.88	3.78	0	-107	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5229	11.92	2.40	12	0.73	4007.00	19893.00	58500	20240701	-18.38	30000	20240206	59.17	50100	-4.69	20250207	39950	19.52	20250102	58500	-18.38	20240701	31150	53.29	20240213	2.24	N	099320	500	54 억		413484	N	N	227	N	00	N
115	20250210	150720	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47500	-50	5	-0.11	3601084750	76073	46.64	46800	48250	46550	61800	33300	47550	47337.22	3.78	0	466	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5202	11.85	2.39	12	0.69	4007.00	19893.00	58500	20240701	-18.80	30000	20240206	58.33	50100	-5.19	20250207	39950	18.90	20250102	58500	-18.80	20240701	31150	52.49	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
116	20250210	140719	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47650	100	2	0.21	3194059800	67506	41.39	46800	48250	46550	61800	33300	47550	47315.20	3.78	0	3848	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5218	11.89	2.40	12	0.62	4007.00	19893.00	58500	20240701	-18.55	30000	20240206	58.83	50100	-4.89	20250207	39950	19.27	20250102	58500	-18.55	20240701	31150	52.97	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
117	20250210	130721	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47550	0	3	0.00	2702717050	57134	35.03	46800	48250	46550	61800	33300	47550	47304.88	3.78	0	4830	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5207	11.87	2.39	12	0.52	4007.00	19893.00	58500	20240701	-18.72	30000	20240206	58.50	50100	-5.09	20250207	39950	19.02	20250102	58500	-18.72	20240701	31150	52.65	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
118	20250210	120717	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47050	-500	5	-1.05	1817604550	38589	23.66	46800	47750	46550	61800	33300	47550	47101.61	3.78	0	6699	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5153	11.74	2.37	12	0.35	4007.00	19893.00	58500	20240701	-19.57	30000	20240206	56.83	50100	-6.09	20250207	39950	17.77	20250102	58500	-19.57	20240701	31150	51.04	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
119	20250210	110715	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47300	-250	5	-0.53	1683214400	35741	21.91	46800	47750	46550	61800	33300	47550	47094.76	3.78	0	7681	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5180	11.80	2.38	12	0.33	4007.00	19893.00	58500	20240701	-19.15	30000	20240206	57.67	50100	-5.59	20250207	39950	18.40	20250102	58500	-19.15	20240701	31150	51.85	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
120	20250210	100716	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47300	-250	5	-0.53	1082821450	22968	14.08	46800	47750	46550	61800	33300	47550	47144.77	3.78	0	5145	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5180	11.80	2.38	12	0.21	4007.00	19893.00	58500	20240701	-19.15	30000	20240206	57.67	50100	-5.59	20250207	39950	18.40	20250102	58500	-19.15	20240701	31150	51.85	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
121	20250210	090713	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47000	-550	5	-1.16	245033250	5237	3.21	46800	47450	46550	61800	33300	47550	46788.71	3.78	0	202	50983	49266	48383	46666	45783	48825	46225	55	14250	500	34230	50	1	10951278	5147	11.73	2.36	12	0.05	4007.00	19893.00	58500	20240701	-19.66	30000	20240206	56.67	50100	-6.19	20250207	39950	17.65	20250102	58500	-19.66	20240701	31150	50.88	20240213	2.24	N	099320	500	54 억		413484	N	N	2982	N	00	N
122	20250207	160707	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47550	-850	5	-1.76	7912377400	161915	205.31	48500	50100	47500	62900	33900	48400	48868.23	4.01	0	-22720	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5207	11.87	2.39	12	1.48	4007.00	19893.00	58500	20240701	-18.72	30000	20240206	58.50	50100	-5.09	20250207	39950	19.02	20250102	58500	-18.72	20240701	30500	55.90	20240208	2.23	N	099320	500	54 억		439508	N	N	2982	N	00	N
123	20250207	150709	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47550	-850	5	-1.76	7643273600	156262	198.15	48500	50100	47500	62900	33900	48400	48913.31	4.01	0	-23195	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5207	11.87	2.39	12	1.43	4007.00	19893.00	58500	20240701	-18.72	30000	20240206	58.50	50100	-5.09	20250207	39950	19.02	20250102	58500	-18.72	20240701	30500	55.90	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
124	20250207	140708	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48100	-300	5	-0.62	6931173550	141350	179.24	48500	50100	47650	62900	33900	48400	49035.70	4.01	0	-21957	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5268	12.00	2.42	12	1.29	4007.00	19893.00	58500	20240701	-17.78	30000	20240206	60.33	50100	-3.99	20250207	39950	20.40	20250102	58500	-17.78	20240701	30500	57.70	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
125	20250207	130707	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48100	-300	5	-0.62	6426208900	130811	165.87	48500	50100	47900	62900	33900	48400	49126.10	4.01	0	-21496	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5268	12.00	2.42	12	1.19	4007.00	19893.00	58500	20240701	-17.78	30000	20240206	60.33	50100	-3.99	20250207	39950	20.40	20250102	58500	-17.78	20240701	30500	57.70	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
126	20250207	120708	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48100	-300	5	-0.62	5923575950	120372	152.64	48500	50100	48100	62900	33900	48400	49210.82	4.01	0	-22134	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5268	12.00	2.42	12	1.10	4007.00	19893.00	58500	20240701	-17.78	30000	20240206	60.33	50100	-3.99	20250207	39950	20.40	20250102	58500	-17.78	20240701	30500	57.70	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
127	20250207	110705	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48350	-50	5	-0.10	5525474250	112139	142.20	48500	50100	48150	62900	33900	48400	49273.71	4.01	0	-21290	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5295	12.07	2.43	12	1.02	4007.00	19893.00	58500	20240701	-17.35	30000	20240206	61.17	50100	-3.49	20250207	39950	21.03	20250102	58500	-17.35	20240701	30500	58.52	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
128	20250207	100707	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	49800	1400	2	2.89	3800857700	77048	97.70	48500	50100	48350	62900	33900	48400	49331.46	4.01	0	-11039	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5454	12.43	2.50	12	0.70	4007.00	19893.00	58500	20240701	-14.87	30000	20240206	66.00	50100	-0.60	20250207	39950	24.66	20250102	58500	-14.87	20240701	30500	63.28	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
129	20250207	090711	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	49900	1500	2	3.10	1254547300	25408	32.22	48500	50100	48350	62900	33900	48400	49377.42	4.01	0	-2438	49533	48966	47983	47416	46433	49250	47700	55	14500	500	34840	50	1	10951278	5465	12.45	2.51	12	0.23	4007.00	19893.00	58500	20240701	-14.70	30000	20240206	66.33	50100	-0.40	20250207	39950	24.91	20250102	58500	-14.70	20240701	30500	63.61	20240208	2.23	N	099320	500	54 억		439508	N	N	607	N	00	N
130	20250206	160650	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48400	50	2	0.10	3743145450	78180	80.19	47950	48550	47000	62800	33850	48350	47876.69	4.02	0	-91	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5300	12.08	2.43	12	0.71	4007.00	19893.00	58500	20240701	-17.26	30000	20240206	61.33	49400	-2.02	20250122	39950	21.15	20250102	58500	-17.26	20240701	30000	61.33	20240206	2.33	N	099320	500	54 억		440245	N	N	607	N	00	N
131	20250206	150653	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48200	-150	5	-0.31	3469867800	72526	74.39	47950	48550	47000	62800	33850	48350	47842.28	4.02	0	-801	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5279	12.03	2.42	12	0.66	4007.00	19893.00	58500	20240701	-17.61	30000	20240206	60.67	49400	-2.43	20250122	39950	20.65	20250102	58500	-17.61	20240701	30000	60.67	20240206	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
132	20250206	140655	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48250	-100	5	-0.21	3215228050	67242	68.97	47950	48550	47000	62800	33850	48350	47814.86	4.02	0	-73	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5284	12.04	2.43	12	0.61	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	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
133	20250206	130651	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48250	-100	5	-0.21	3015860000	63116	64.74	47950	48550	47000	62800	33850	48350	47781.78	4.02	0	-138	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5284	12.04	2.43	12	0.58	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	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
134	20250206	120649	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48100	-250	5	-0.52	2544007300	53331	54.70	47950	48350	47000	62800	33850	48350	47700.82	4.02	0	37	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5268	12.00	2.42	12	0.49	4007.00	19893.00	58500	20240701	-17.78	30000	20240206	60.33	49400	-2.63	20250122	39950	20.40	20250102	58500	-17.78	20240701	30000	60.33	20240206	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
135	20250206	110644	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48150	-200	5	-0.41	2220530250	46599	47.79	47950	48350	47000	62800	33850	48350	47650.16	4.02	0	893	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5273	12.02	2.42	12	0.43	4007.00	19893.00	58500	20240701	-17.69	30000	20240206	60.50	49400	-2.53	20250122	39950	20.53	20250102	58500	-17.69	20240701	30000	60.50	20240206	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
136	20250206	100646	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47450	-900	5	-1.86	1433510300	30123	30.90	47950	48350	47000	62800	33850	48350	47585.65	4.02	0	-2638	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5196	11.84	2.39	12	0.28	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	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
137	20250206	090654	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47750	-600	5	-1.24	287895300	6004	6.16	47950	48350	47550	62800	33850	48350	47942.78	4.02	0	-1266	49550	48950	47900	47300	46250	49250	47600	55	14450	500	34810	50	1	10951278	5229	11.92	2.40	12	0.05	4007.00	19893.00	58500	20240701	-18.38	30000	20240206	59.17	49400	-3.34	20250122	39950	19.52	20250102	58500	-18.38	20240701	30000	59.17	20240206	2.33	N	099320	500	54 억		440245	N	N	95	N	00	N
138	20250205	160643	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48350	450	2	0.94	4629341350	97203	58.54	48000	48500	46850	62200	33550	47900	47624.28	4.12	0	-10085	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5295	12.07	2.43	12	0.89	4007.00	19893.00	58500	20240701	-17.35	30000	20240206	61.17	49400	-2.13	20250122	39950	21.03	20250102	58500	-17.35	20240701	30000	61.17	20240206	2.35	N	099320	500	54 억		450688	N	N	95	N	00	N
139	20250205	150647	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48050	150	2	0.31	4282106500	90013	54.21	48000	48500	46850	62200	33550	47900	47572.09	4.12	0	-8528	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5262	11.99	2.42	12	0.82	4007.00	19893.00	58500	20240701	-17.86	30000	20240206	60.17	49400	-2.73	20250122	39950	20.28	20250102	58500	-17.86	20240701	30000	60.17	20240206	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
140	20250205	140645	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48250	350	2	0.73	3882725200	81704	49.21	48000	48500	46850	62200	33550	47900	47521.85	4.12	0	-9233	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5284	12.04	2.43	12	0.75	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	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
141	20250205	130644	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47750	-150	5	-0.31	3349194750	70550	42.49	48000	48500	46850	62200	33550	47900	47472.64	4.12	0	-11769	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5229	11.92	2.40	12	0.64	4007.00	19893.00	58500	20240701	-18.38	30000	20240206	59.17	49400	-3.34	20250122	39950	19.52	20250102	58500	-18.38	20240701	30000	59.17	20240206	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
142	20250205	120646	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47700	-200	5	-0.42	3092169450	65163	39.25	48000	48500	46850	62200	33550	47900	47452.84	4.12	0	-12567	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5224	11.90	2.40	12	0.60	4007.00	19893.00	58500	20240701	-18.46	30000	20240206	59.00	49400	-3.44	20250122	39950	19.40	20250102	58500	-18.46	20240701	30000	59.00	20240206	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
143	20250205	110645	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47150	-750	5	-1.57	2338736100	49435	29.77	48000	48050	46850	62200	33550	47900	47309.32	4.12	0	-8723	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5164	11.77	2.37	12	0.45	4007.00	19893.00	58500	20240701	-19.40	30000	20240206	57.17	49400	-4.55	20250122	39950	18.02	20250102	58500	-19.40	20240701	30000	57.17	20240206	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
144	20250205	100651	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47350	-550	5	-1.15	1747347800	36876	22.21	48000	48050	46950	62200	33550	47900	47384.42	4.12	0	-6386	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5185	11.82	2.38	12	0.34	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	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
145	20250205	090656	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47250	-650	5	-1.36	350261300	7352	4.43	48000	48050	47250	62200	33550	47900	47641.63	4.12	0	-4017	50233	49066	47433	46266	44633	49650	46850	55	14300	500	34480	50	1	10951278	5174	11.79	2.38	12	0.07	4007.00	19893.00	58500	20240701	-19.23	30000	20240206	57.50	49400	-4.35	20250122	39950	18.27	20250102	58500	-19.23	20240701	30000	57.50	20240206	2.35	N	099320	500	54 억		450688	N	N	393	N	00	N
146	20250204	160630	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47900	2650	2	5.86	7856526850	165167	158.39	45850	48600	45800	58800	31700	45250	47565.61	3.73	0	38937	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5246	11.95	2.41	12	1.51	4007.00	19893.00	58500	20240701	-18.12	30000	20240206	59.67	49400	-3.04	20250122	39950	19.90	20250102	58500	-18.12	20240701	30000	59.67	20240206	2.34	N	099320	500	54 억		408891	N	N	393	N	00	N
147	20250204	150640	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47300	2050	2	4.53	7562901850	159017	152.50	45850	48600	45800	58800	31700	45250	47560.34	3.73	0	38594	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5180	11.80	2.38	12	1.45	4007.00	19893.00	58500	20240701	-19.15	30000	20240206	57.67	49400	-4.25	20250122	39950	18.40	20250102	58500	-19.15	20240701	30000	57.67	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
148	20250204	140639	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47500	2250	2	4.97	6534715850	137336	131.70	45850	48600	45800	58800	31700	45250	47581.96	3.73	0	31690	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5202	11.85	2.39	12	1.25	4007.00	19893.00	58500	20240701	-18.80	30000	20240206	58.33	49400	-3.85	20250122	39950	18.90	20250102	58500	-18.80	20240701	30000	58.33	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
149	20250204	130640	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47800	2550	2	5.64	5973011350	125545	120.40	45850	48600	45800	58800	31700	45250	47576.66	3.73	0	28363	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5235	11.93	2.40	12	1.15	4007.00	19893.00	58500	20240701	-18.29	30000	20240206	59.33	49400	-3.24	20250122	39950	19.65	20250102	58500	-18.29	20240701	30000	59.33	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
150	20250204	120646	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47700	2450	2	5.41	5370255900	112967	108.33	45850	48600	45800	58800	31700	45250	47538.27	3.73	0	26672	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5224	11.90	2.40	12	1.03	4007.00	19893.00	58500	20240701	-18.46	30000	20240206	59.00	49400	-3.44	20250122	39950	19.40	20250102	58500	-18.46	20240701	30000	59.00	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
151	20250204	110632	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	48300	3050	2	6.74	4692712450	98804	94.75	45850	48600	45800	58800	31700	45250	47495.17	3.73	0	26984	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5289	12.05	2.43	12	0.90	4007.00	19893.00	58500	20240701	-17.44	30000	20240206	61.00	49400	-2.23	20250122	39950	20.90	20250102	58500	-17.44	20240701	30000	61.00	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
152	20250204	100637	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	47650	2400	2	5.30	2525271200	53809	51.60	45850	47750	45800	58800	31700	45250	46930.28	3.73	0	10043	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5218	11.89	2.40	12	0.49	4007.00	19893.00	58500	20240701	-18.55	30000	20240206	58.83	49400	-3.54	20250122	39950	19.27	20250102	58500	-18.55	20240701	30000	58.83	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N
153	20250204	090637	55	40.00	KOSDAQ		운송장비·부품	N	N	N	Y	40	N	45900	650	2	1.44	276345600	6013	5.77	45850	46050	45800	58800	31700	45250	45958.02	3.73	0	-713	47350	46300	44900	43850	42450	46825	44375	55	13550	500	32580	50	1	10951278	5027	11.45	2.31	12	0.05	4007.00	19893.00	58500	20240701	-21.54	30000	20240206	53.00	49400	-7.09	20250122	39950	14.89	20250102	58500	-21.54	20240701	30000	53.00	20240206	2.34	N	099320	500	54 억		408891	N	N	189	N	00	N