KissMeData/274090/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250328	161120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11710	-470	5	-3.86	2307216815	195637	103.87	12180	12180	11630	15830	8530	12180	11793.40	2.02	23888	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1535	-19.61	0.83	12	1.49	-597.00	14188.00	17890	20250214	-34.54	7860	20241029	48.98	17890	-34.54	20250214	9810	19.37	20250102	17890	-34.54	20250214	7860	48.98	20241029	5.20	N	274090	500	65 억	264518	N	N	113	N	N
3	20250328	151123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11690	-490	5	-4.02	2206657140	187034	99.30	12180	12180	11630	15830	8530	12180	11798.06	2.02	23762	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1532	-19.58	0.82	12	1.43	-597.00	14188.00	17890	20250214	-34.66	7860	20241029	48.73	17890	-34.66	20250214	9810	19.16	20250102	17890	-34.66	20250214	7860	48.73	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
4	20250328	141126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11660	-520	5	-4.27	1902606945	160953	85.45	12180	12180	11640	15830	8530	12180	11820.77	2.02	11191	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1528	-19.53	0.82	12	1.23	-597.00	14188.00	17890	20250214	-34.82	7860	20241029	48.35	17890	-34.82	20250214	9810	18.86	20250102	17890	-34.82	20250214	7860	48.35	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
5	20250328	131120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11820	-360	5	-2.96	1488307010	125547	66.66	12180	12180	11690	15830	8530	12180	11854.45	2.02	6851	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1549	-19.80	0.83	12	0.96	-597.00	14188.00	17890	20250214	-33.93	7860	20241029	50.38	17890	-33.93	20250214	9810	20.49	20250102	17890	-33.93	20250214	7860	50.38	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
6	20250328	121122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11810	-370	5	-3.04	1404306945	118433	62.88	12180	12180	11690	15830	8530	12180	11857.26	2.02	6491	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1548	-19.78	0.83	12	0.90	-597.00	14188.00	17890	20250214	-33.99	7860	20241029	50.25	17890	-33.99	20250214	9810	20.39	20250102	17890	-33.99	20250214	7860	50.25	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
7	20250328	111117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11860	-320	5	-2.63	1217301500	102619	54.48	12180	12180	11690	15830	8530	12180	11862.19	2.02	2883	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1554	-19.87	0.84	12	0.78	-597.00	14188.00	17890	20250214	-33.71	7860	20241029	50.89	17890	-33.71	20250214	9810	20.90	20250102	17890	-33.71	20250214	7860	50.89	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
8	20250328	101125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11920	-260	5	-2.13	865286495	73199	38.86	12180	12180	11690	15830	8530	12180	11820.77	2.02	1135	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1562	-19.97	0.84	12	0.56	-597.00	14188.00	17890	20250214	-33.37	7860	20241029	51.65	17890	-33.37	20250214	9810	21.51	20250102	17890	-33.37	20250214	7860	51.65	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
9	20250328	091133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11860	-320	5	-2.63	208245950	17454	9.27	12180	12180	11780	15830	8530	12180	11930.42	2.02	-1999	12653	12416	12213	11976	11773	12315	11875	66	3650	500	8520	10	1	13104750	1554	-19.87	0.84	12	0.13	-597.00	14188.00	17890	20250214	-33.71	7860	20241029	50.89	17890	-33.71	20250214	9810	20.90	20250102	17890	-33.71	20250214	7860	50.89	20241029	5.20	N	274090	500	65 억	264518	N	N	611	N	N
10	20250327	162437	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12180	-290	5	-2.33	2274716220	187010	133.52	12350	12450	12010	16210	8730	12470	12163.53	2.11	-12023	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1596	-84.00	2.67	12	1.43	-145.00	4569.00	17890	20250214	-31.92	7860	20241029	54.96	17890	-31.92	20250214	9810	24.16	20250102	17890	-31.92	20250214	7860	54.96	20241029	5.21	N	274090	500	65 억	276531	N	N	611	N	N
11	20250327	151121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12080	-390	5	-3.13	2079457200	170884	122.01	12350	12450	12010	16210	8730	12470	12168.82	2.11	-16388	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1583	-83.31	2.64	12	1.30	-145.00	4569.00	17890	20250214	-32.48	7860	20241029	53.69	17890	-32.48	20250214	9810	23.14	20250102	17890	-32.48	20250214	7860	53.69	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
12	20250327	141123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12090	-380	5	-3.05	1723942020	141377	100.94	12350	12450	12070	16210	8730	12470	12193.94	2.11	-19050	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1584	-83.38	2.65	12	1.08	-145.00	4569.00	17890	20250214	-32.42	7860	20241029	53.82	17890	-32.42	20250214	9810	23.24	20250102	17890	-32.42	20250214	7860	53.82	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
13	20250327	131117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12150	-320	5	-2.57	1517573130	124327	88.77	12350	12450	12080	16210	8730	12470	12206.30	2.11	-18179	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1592	-83.79	2.66	12	0.95	-145.00	4569.00	17890	20250214	-32.08	7860	20241029	54.58	17890	-32.08	20250214	9810	23.85	20250102	17890	-32.08	20250214	7860	54.58	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
14	20250327	121127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12130	-340	5	-2.73	1194041900	97594	69.68	12350	12450	12110	16210	8730	12470	12234.79	2.11	-12577	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1590	-83.66	2.65	12	0.74	-145.00	4569.00	17890	20250214	-32.20	7860	20241029	54.33	17890	-32.20	20250214	9810	23.65	20250102	17890	-32.20	20250214	7860	54.33	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
15	20250327	111122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12190	-280	5	-2.25	957482040	78104	55.76	12350	12450	12150	16210	8730	12470	12259.07	2.11	-11280	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1597	-84.07	2.67	12	0.60	-145.00	4569.00	17890	20250214	-31.86	7860	20241029	55.09	17890	-31.86	20250214	9810	24.26	20250102	17890	-31.86	20250214	7860	55.09	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
16	20250327	101117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12200	-270	5	-2.17	753552130	61347	43.80	12350	12450	12180	16210	8730	12470	12283.44	2.11	-12390	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1599	-84.14	2.67	12	0.47	-145.00	4569.00	17890	20250214	-31.81	7860	20241029	55.22	17890	-31.81	20250214	9810	24.36	20250102	17890	-31.81	20250214	7860	55.22	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
17	20250327	091121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12400	-70	5	-0.56	175197855	14234	10.16	12350	12450	12250	16210	8730	12470	12308.41	2.11	-799	12876	12672	12406	12202	11936	12775	12305	66	3740	500	8720	10	1	13104750	1625	-85.52	2.71	12	0.11	-145.00	4569.00	17890	20250214	-30.69	7860	20241029	57.76	17890	-30.69	20250214	9810	26.40	20250102	17890	-30.69	20250214	7860	57.76	20241029	5.21	N	274090	500	65 억	276531	N	N	169	N	N
18	20250326	161109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12470	140	2	1.14	1714556260	138461	66.66	12250	12610	12140	16020	8640	12330	12382.77	1.93	18925	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1634	-86.00	2.73	12	1.06	-145.00	4569.00	17890	20250214	-30.30	7860	20241029	58.65	17890	-30.30	20250214	9810	27.12	20250102	17890	-30.30	20250214	7860	58.65	20241029	5.13	N	274090	500	65 억	252595	N	N	160	N	N
19	20250326	151110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12470	140	2	1.14	1555547900	125686	60.51	12250	12610	12140	16020	8640	12330	12376.46	1.93	14836	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1634	-86.00	2.73	12	0.96	-145.00	4569.00	17890	20250214	-30.30	7860	20241029	58.65	17890	-30.30	20250214	9810	27.12	20250102	17890	-30.30	20250214	7860	58.65	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
20	20250326	141108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12480	150	2	1.22	1387282610	112137	53.99	12250	12610	12140	16020	8640	12330	12371.32	1.93	8683	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1635	-86.07	2.73	12	0.86	-145.00	4569.00	17890	20250214	-30.24	7860	20241029	58.78	17890	-30.24	20250214	9810	27.22	20250102	17890	-30.24	20250214	7860	58.78	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
21	20250326	131112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12530	200	2	1.62	1218692525	98677	47.51	12250	12600	12140	16020	8640	12330	12350.32	1.93	5396	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1642	-86.41	2.74	12	0.75	-145.00	4569.00	17890	20250214	-29.96	7860	20241029	59.41	17890	-29.96	20250214	9810	27.73	20250102	17890	-29.96	20250214	7860	59.41	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
22	20250326	121117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12440	110	2	0.89	920598125	74847	36.03	12250	12480	12140	16020	8640	12330	12299.73	1.93	-109	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1630	-85.79	2.72	12	0.57	-145.00	4569.00	17890	20250214	-30.46	7860	20241029	58.27	17890	-30.46	20250214	9810	26.81	20250102	17890	-30.46	20250214	7860	58.27	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
23	20250326	111114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12440	110	2	0.89	840578865	68391	32.93	12250	12480	12140	16020	8640	12330	12290.78	1.93	941	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1630	-85.79	2.72	12	0.52	-145.00	4569.00	17890	20250214	-30.46	7860	20241029	58.27	17890	-30.46	20250214	9810	26.81	20250102	17890	-30.46	20250214	7860	58.27	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
24	20250326	101112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12310	-20	5	-0.16	562865350	45957	22.13	12250	12360	12140	16020	8640	12330	12247.65	1.93	-403	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1613	-84.90	2.69	12	0.35	-145.00	4569.00	17890	20250214	-31.19	7860	20241029	56.62	17890	-31.19	20250214	9810	25.48	20250102	17890	-31.19	20250214	7860	56.62	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
25	20250326	091113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12240	-90	5	-0.73	133514835	10874	5.24	12250	12360	12210	16020	8640	12330	12278.36	1.93	-817	13090	12710	12480	12100	11870	12595	11985	66	3690	500	8630	10	1	13104750	1604	-84.41	2.68	12	0.08	-145.00	4569.00	17890	20250214	-31.58	7860	20241029	55.73	17890	-31.58	20250214	9810	24.77	20250102	17890	-31.58	20250214	7860	55.73	20241029	5.13	N	274090	500	65 억	252595	N	N	135	N	N
26	20250325	161104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12330	-270	5	-2.14	2567991670	205999	16.25	12650	12860	12250	16380	8820	12600	12464.97	2.02	-17360	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1616	-85.03	2.70	12	1.57	-145.00	4569.00	17890	20250214	-31.08	7860	20241029	56.87	17890	-31.08	20250214	9810	25.69	20250102	17890	-31.08	20250214	7860	56.87	20241029	5.42	N	274090	500	65 억	264893	N	N	135	N	N
27	20250325	151108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12340	-260	5	-2.06	2486804120	199427	15.73	12650	12860	12250	16380	8820	12600	12468.57	2.02	-16279	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1617	-85.10	2.70	12	1.52	-145.00	4569.00	17890	20250214	-31.02	7860	20241029	57.00	17890	-31.02	20250214	9810	25.79	20250102	17890	-31.02	20250214	7860	57.00	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
28	20250325	141104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12300	-300	5	-2.38	2259200850	180912	14.27	12650	12860	12280	16380	8820	12600	12486.73	2.02	-18590	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1612	-84.83	2.69	12	1.38	-145.00	4569.00	17890	20250214	-31.25	7860	20241029	56.49	17890	-31.25	20250214	9810	25.38	20250102	17890	-31.25	20250214	7860	56.49	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
29	20250325	131155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12450	-150	5	-1.19	1911947505	152760	12.05	12650	12860	12300	16380	8820	12600	12515.03	2.02	-21673	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1632	-85.86	2.72	12	1.17	-145.00	4569.00	17890	20250214	-30.41	7860	20241029	58.40	17890	-30.41	20250214	9810	26.91	20250102	17890	-30.41	20250214	7860	58.40	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
30	20250325	121105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12410	-190	5	-1.51	1779768355	142115	11.21	12650	12860	12300	16380	8820	12600	12522.47	2.02	-22153	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1626	-85.59	2.72	12	1.08	-145.00	4569.00	17890	20250214	-30.63	7860	20241029	57.89	17890	-30.63	20250214	9810	26.50	20250102	17890	-30.63	20250214	7860	57.89	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
31	20250325	111105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12400	-200	5	-1.59	1431825030	113916	8.98	12650	12860	12310	16380	8820	12600	12568.64	2.02	-18930	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1625	-85.52	2.71	12	0.87	-145.00	4569.00	17890	20250214	-30.69	7860	20241029	57.76	17890	-30.69	20250214	9810	26.40	20250102	17890	-30.69	20250214	7860	57.76	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
32	20250325	101116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12630	30	2	0.24	998677695	79110	6.24	12650	12860	12460	16380	8820	12600	12624.46	2.02	-13535	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1655	-87.10	2.76	12	0.60	-145.00	4569.00	17890	20250214	-29.40	7860	20241029	60.69	17890	-29.40	20250214	9810	28.75	20250102	17890	-29.40	20250214	7860	60.69	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
33	20250325	091115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12520	-80	5	-0.63	457022990	36008	2.84	12650	12860	12500	16380	8820	12600	12697.07	2.02	-10147	14586	13592	12886	11892	11186	14090	12390	66	3780	500	8820	10	1	13104750	1641	-86.34	2.74	12	0.27	-145.00	4569.00	17890	20250214	-30.02	7860	20241029	59.29	17890	-30.02	20250214	9810	27.62	20250102	17890	-30.02	20250214	7860	59.29	20241029	5.42	N	274090	500	65 억	264893	N	N	0	N	N
34	20250324	161102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12600	310	2	2.52	16583837840	1264521	423.58	12270	13880	12180	15970	8610	12290	13114.79	2.27	-35112	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1651	-86.90	2.76	12	9.65	-145.00	4569.00	17890	20250214	-29.57	7860	20241029	60.31	17890	-29.57	20250214	9810	28.44	20250102	17890	-29.57	20250214	7860	60.31	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
35	20250324	151109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12700	410	2	3.34	16344297350	1245539	417.22	12270	13880	12180	15970	8610	12290	13122.27	2.27	-36743	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1664	-87.59	2.78	12	9.50	-145.00	4569.00	17890	20250214	-29.01	7860	20241029	61.58	17890	-29.01	20250214	9810	29.46	20250102	17890	-29.01	20250214	7860	61.58	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
36	20250324	141110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12710	420	2	3.42	15839938760	1205878	403.94	12270	13880	12180	15970	8610	12290	13135.61	2.27	-47231	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1666	-87.66	2.78	12	9.20	-145.00	4569.00	17890	20250214	-28.95	7860	20241029	61.70	17890	-28.95	20250214	9810	29.56	20250102	17890	-28.95	20250214	7860	61.70	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
37	20250324	131111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12750	460	2	3.74	15110848735	1148464	384.70	12270	13880	12180	15970	8610	12290	13157.44	2.27	-58989	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1671	-87.93	2.79	12	8.76	-145.00	4569.00	17890	20250214	-28.73	7860	20241029	62.21	17890	-28.73	20250214	9810	29.97	20250102	17890	-28.73	20250214	7860	62.21	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
38	20250324	121108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12850	560	2	4.56	14242327690	1080667	361.99	12270	13880	12180	15970	8610	12290	13179.20	2.27	-56204	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1684	-88.62	2.81	12	8.25	-145.00	4569.00	17890	20250214	-28.17	7860	20241029	63.49	17890	-28.17	20250214	9810	30.99	20250102	17890	-28.17	20250214	7860	63.49	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
39	20250324	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13120	830	2	6.75	8079861280	619657	207.57	12270	13550	12180	15970	8610	12290	13039.25	2.27	-52828	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1719	-90.48	2.87	12	4.73	-145.00	4569.00	17890	20250214	-26.66	7860	20241029	66.92	17890	-26.66	20250214	9810	33.74	20250102	17890	-26.66	20250214	7860	66.92	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
40	20250324	101105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12670	380	2	3.09	1391207380	110738	37.09	12270	12900	12180	15970	8610	12290	12563.05	2.27	-24761	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1660	-87.38	2.77	12	0.85	-145.00	4569.00	17890	20250214	-29.18	7860	20241029	61.20	17890	-29.18	20250214	9810	29.15	20250102	17890	-29.18	20250214	7860	61.20	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
41	20250324	091107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12310	20	2	0.16	181866750	14844	4.97	12270	12360	12180	15970	8610	12290	12251.87	2.27	507	12650	12470	12270	12090	11890	12370	11990	66	3680	500	8600	10	1	13104750	1613	-84.90	2.69	12	0.11	-145.00	4569.00	17890	20250214	-31.19	7860	20241029	56.62	17890	-31.19	20250214	9810	25.48	20250102	17890	-31.19	20250214	7860	56.62	20241029	5.83	N	274090	500	65 억	297174	N	N	690	N	N
42	20250321	161122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12290	-310	5	-2.46	3630521405	296829	86.46	12340	12450	12070	16380	8820	12600	12230.82	1.79	57726	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1611	-84.76	2.69	12	2.27	-145.00	4569.00	17890	20250214	-31.30	7860	20241029	56.36	17890	-31.30	20250214	9810	25.28	20250102	17890	-31.30	20250214	7860	56.36	20241029	5.89	N	274090	500	65 억	235116	N	N	690	N	N
43	20250321	151107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12300	-300	5	-2.38	3519004005	287746	83.82	12340	12450	12070	16380	8820	12600	12229.55	1.79	56502	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1612	-84.83	2.69	12	2.20	-145.00	4569.00	17890	20250214	-31.25	7860	20241029	56.49	17890	-31.25	20250214	9810	25.38	20250102	17890	-31.25	20250214	7860	56.49	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
44	20250321	141108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12320	-280	5	-2.22	3182836890	260390	75.85	12340	12450	12070	16380	8820	12600	12223.34	1.79	44575	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1615	-84.97	2.70	12	1.99	-145.00	4569.00	17890	20250214	-31.13	7860	20241029	56.74	17890	-31.13	20250214	9810	25.59	20250102	17890	-31.13	20250214	7860	56.74	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
45	20250321	131109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12370	-230	5	-1.83	2972243730	243351	70.89	12340	12450	12070	16380	8820	12600	12213.81	1.79	46016	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1621	-85.31	2.71	12	1.86	-145.00	4569.00	17890	20250214	-30.86	7860	20241029	57.38	17890	-30.86	20250214	9810	26.10	20250102	17890	-30.86	20250214	7860	57.38	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
46	20250321	121110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12410	-190	5	-1.51	2827328905	231656	67.48	12340	12450	12070	16380	8820	12600	12204.86	1.79	45244	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1626	-85.59	2.72	12	1.77	-145.00	4569.00	17890	20250214	-30.63	7860	20241029	57.89	17890	-30.63	20250214	9810	26.50	20250102	17890	-30.63	20250214	7860	57.89	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
47	20250321	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12370	-230	5	-1.83	2587407210	212267	61.83	12340	12400	12070	16380	8820	12600	12189.40	1.79	43908	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1621	-85.31	2.71	12	1.62	-145.00	4569.00	17890	20250214	-30.86	7860	20241029	57.38	17890	-30.86	20250214	9810	26.10	20250102	17890	-30.86	20250214	7860	57.38	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
48	20250321	101110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12140	-460	5	-3.65	1906489640	156616	45.62	12340	12400	12070	16380	8820	12600	12173.02	1.79	11382	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1591	-83.72	2.66	12	1.20	-145.00	4569.00	17890	20250214	-32.14	7860	20241029	54.45	17890	-32.14	20250214	9810	23.75	20250102	17890	-32.14	20250214	7860	54.45	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
49	20250321	091116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12350	-250	5	-1.98	432002645	35222	10.26	12340	12400	12150	16380	8820	12600	12265.13	1.79	7550	13666	13132	12856	12322	12046	12995	12185	66	3780	500	8820	10	1	13104750	1618	-85.17	2.70	12	0.27	-145.00	4569.00	17890	20250214	-30.97	7860	20241029	57.12	17890	-30.97	20250214	9810	25.89	20250102	17890	-30.97	20250214	7860	57.12	20241029	5.89	N	274090	500	65 억	235116	N	N	4	N	N
50	20250320	161721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12600	-550	5	-4.18	4354081135	339880	144.05	13390	13390	12580	17090	9210	13150	12810.87	1.45	39271	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1651	-86.90	2.76	12	2.59	-145.00	4569.00	17890	20250214	-29.57	7860	20241029	60.31	17890	-29.57	20250214	9810	28.44	20250102	17890	-29.57	20250214	7860	60.31	20241029	5.77	N	274090	500	65 억	190621	N	N	4	N	N
51	20250320	151105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12620	-530	5	-4.03	4134075275	322420	136.65	13390	13390	12590	17090	9210	13150	12822.02	1.45	36151	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1654	-87.03	2.76	12	2.46	-145.00	4569.00	17890	20250214	-29.46	7860	20241029	60.56	17890	-29.46	20250214	9810	28.64	20250102	17890	-29.46	20250214	7860	60.56	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
52	20250320	141109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12760	-390	5	-2.97	3076476740	238769	101.19	13390	13390	12690	17090	9210	13150	12884.74	1.45	10513	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1672	-88.00	2.79	12	1.82	-145.00	4569.00	17890	20250214	-28.68	7860	20241029	62.34	17890	-28.68	20250214	9810	30.07	20250102	17890	-28.68	20250214	7860	62.34	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
53	20250320	131109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12825	-325	5	-2.47	2669653240	206834	87.66	13390	13390	12700	17090	9210	13150	12907.23	1.45	6194	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1681	-88.45	2.81	12	1.58	-145.00	4569.00	17890	20250214	-28.31	7860	20241029	63.17	17890	-28.31	20250214	9810	30.73	20250102	17890	-28.31	20250214	7860	63.17	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
54	20250320	121105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12880	-270	5	-2.05	2399746580	185815	78.75	13390	13390	12700	17090	9210	13150	12914.71	1.45	7746	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1688	-88.83	2.82	12	1.42	-145.00	4569.00	17890	20250214	-28.00	7860	20241029	63.87	17890	-28.00	20250214	9810	31.29	20250102	17890	-28.00	20250214	7860	63.87	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
55	20250320	111107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12860	-290	5	-2.21	2196390065	170026	72.06	13390	13390	12700	17090	9210	13150	12917.97	1.45	8379	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1685	-88.69	2.81	12	1.30	-145.00	4569.00	17890	20250214	-28.12	7860	20241029	63.61	17890	-28.12	20250214	9810	31.09	20250102	17890	-28.12	20250214	7860	63.61	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
56	20250320	101105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12800	-350	5	-2.66	1840787450	142404	60.35	13390	13390	12700	17090	9210	13150	12926.52	1.45	1388	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1677	-88.28	2.80	12	1.09	-145.00	4569.00	17890	20250214	-28.45	7860	20241029	62.85	17890	-28.45	20250214	9810	30.48	20250102	17890	-28.45	20250214	7860	62.85	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
57	20250320	091109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13090	-60	5	-0.46	290445740	22045	9.34	13390	13390	13090	17090	9210	13150	13175.13	1.45	-7582	13870	13510	13300	12940	12730	13405	12835	66	3940	500	9200	10	1	13104750	1715	-90.28	2.86	12	0.17	-145.00	4569.00	17890	20250214	-26.83	7860	20241029	66.54	17890	-26.83	20250214	9810	33.44	20250102	17890	-26.83	20250214	7860	66.54	20241029	5.77	N	274090	500	65 억	190621	N	N	244	N	N
58	20250319	161100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13150	-330	5	-2.45	3103798490	233863	43.00	13470	13660	13090	17520	9440	13480	13271.96	1.36	7219	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1723	-90.69	2.88	12	1.78	-145.00	4569.00	17890	20250214	-26.50	7860	20241029	67.30	17890	-26.50	20250214	9810	34.05	20250102	17890	-26.50	20250214	7860	67.30	20241029	5.75	N	274090	500	65 억	177892	N	N	244	N	N
59	20250319	151103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13140	-340	5	-2.52	2974563180	224022	41.19	13470	13660	13090	17520	9440	13480	13277.97	1.36	6891	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1722	-90.62	2.88	12	1.71	-145.00	4569.00	17890	20250214	-26.55	7860	20241029	67.18	17890	-26.55	20250214	9810	33.94	20250102	17890	-26.55	20250214	7860	67.18	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
60	20250319	141105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13140	-340	5	-2.52	2747915310	206775	38.02	13470	13660	13090	17520	9440	13480	13289.38	1.36	3389	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1722	-90.62	2.88	12	1.58	-145.00	4569.00	17890	20250214	-26.55	7860	20241029	67.18	17890	-26.55	20250214	9810	33.94	20250102	17890	-26.55	20250214	7860	67.18	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
61	20250319	131103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13280	-200	5	-1.48	1932210570	144821	26.63	13470	13660	13210	17520	9440	13480	13342.04	1.36	4720	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1740	-91.59	2.91	12	1.11	-145.00	4569.00	17890	20250214	-25.77	7860	20241029	68.96	17890	-25.77	20250214	9810	35.37	20250102	17890	-25.77	20250214	7860	68.96	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
62	20250319	121103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13320	-160	5	-1.19	1609695910	120526	22.16	13470	13660	13210	17520	9440	13480	13355.56	1.36	1363	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1746	-91.86	2.92	12	0.92	-145.00	4569.00	17890	20250214	-25.54	7860	20241029	69.47	17890	-25.54	20250214	9810	35.78	20250102	17890	-25.54	20250214	7860	69.47	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
63	20250319	111102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13320	-160	5	-1.19	1494067400	111852	20.57	13470	13660	13210	17520	9440	13480	13357.51	1.36	868	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1746	-91.86	2.92	12	0.85	-145.00	4569.00	17890	20250214	-25.54	7860	20241029	69.47	17890	-25.54	20250214	9810	35.78	20250102	17890	-25.54	20250214	7860	69.47	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
64	20250319	101103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13310	-170	5	-1.26	1141664070	85335	15.69	13470	13660	13210	17520	9440	13480	13378.58	1.36	-1616	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1744	-91.79	2.91	12	0.65	-145.00	4569.00	17890	20250214	-25.60	7860	20241029	69.34	17890	-25.60	20250214	9810	35.68	20250102	17890	-25.60	20250214	7860	69.34	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
65	20250319	091108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13540	60	2	0.45	272432410	20176	3.71	13470	13660	13350	17520	9440	13480	13502.82	1.36	-1501	14826	14152	13756	13082	12686	13955	12885	66	4040	500	9430	10	1	13104750	1774	-93.38	2.96	12	0.15	-145.00	4569.00	17890	20250214	-24.32	7860	20241029	72.26	17890	-24.32	20250214	9810	38.02	20250102	17890	-24.32	20250214	7860	72.26	20241029	5.75	N	274090	500	65 억	177892	N	N	360	N	N
66	20250318	161058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13480	-390	5	-2.81	7450835885	539771	173.54	13990	14430	13360	18030	9710	13870	13803.90	1.63	-36191	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1767	-92.97	2.95	12	4.12	-145.00	4569.00	17890	20250214	-24.65	7860	20241029	71.50	17890	-24.65	20250214	9810	37.41	20250102	17890	-24.65	20250214	7860	71.50	20241029	5.70	N	274090	500	65 억	213430	N	N	360	N	N
67	20250318	151103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13480	-390	5	-2.81	7243493245	524373	168.59	13990	14430	13360	18030	9710	13870	13813.63	1.63	-37477	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1767	-92.97	2.95	12	4.00	-145.00	4569.00	17890	20250214	-24.65	7860	20241029	71.50	17890	-24.65	20250214	9810	37.41	20250102	17890	-24.65	20250214	7860	71.50	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
68	20250318	141100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13430	-440	5	-3.17	6695196305	483481	155.44	13990	14430	13370	18030	9710	13870	13847.90	1.63	-51716	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1760	-92.62	2.94	12	3.69	-145.00	4569.00	17890	20250214	-24.93	7860	20241029	70.87	17890	-24.93	20250214	9810	36.90	20250102	17890	-24.93	20250214	7860	70.87	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
69	20250318	131058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13480	-390	5	-2.81	5917227835	425531	136.81	13990	14430	13390	18030	9710	13870	13905.52	1.63	-53147	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1767	-92.97	2.95	12	3.25	-145.00	4569.00	17890	20250214	-24.65	7860	20241029	71.50	17890	-24.65	20250214	9810	37.41	20250102	17890	-24.65	20250214	7860	71.50	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
70	20250318	121101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13540	-330	5	-2.38	4696113770	334975	107.70	13990	14430	13540	18030	9710	13870	14019.30	1.63	-39752	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1774	-93.38	2.96	12	2.56	-145.00	4569.00	17890	20250214	-24.32	7860	20241029	72.26	17890	-24.32	20250214	9810	38.02	20250102	17890	-24.32	20250214	7860	72.26	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
71	20250318	111059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13860	-10	5	-0.07	3653927115	258745	83.19	13990	14430	13820	18030	9710	13870	14121.73	1.63	-11572	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1816	-95.59	3.03	12	1.97	-145.00	4569.00	17890	20250214	-22.53	7860	20241029	76.34	17890	-22.53	20250214	9810	41.28	20250102	17890	-22.53	20250214	7860	76.34	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
72	20250318	101101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13880	10	2	0.07	2836038745	199852	64.25	13990	14430	13880	18030	9710	13870	14190.69	1.63	-14469	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1819	-95.72	3.04	12	1.53	-145.00	4569.00	17890	20250214	-22.41	7860	20241029	76.59	17890	-22.41	20250214	9810	41.49	20250102	17890	-22.41	20250214	7860	76.59	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
73	20250318	091104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14200	330	2	2.38	572107005	40434	13.00	13990	14360	13950	18030	9710	13870	14149.16	1.63	-3254	14496	14182	13886	13572	13276	14035	13425	66	4160	500	9700	10	1	13104750	1861	-97.93	3.11	12	0.31	-145.00	4569.00	17890	20250214	-20.63	7860	20241029	80.66	17890	-20.63	20250214	9810	44.75	20250102	17890	-20.63	20250214	7860	80.66	20241029	5.70	N	274090	500	65 억	213430	N	N	443	N	N
74	20250317	161056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13870	30	2	0.22	4300802970	308517	134.79	13970	14200	13590	17990	9690	13840	13940.38	1.83	-25905	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1818	-95.66	3.04	12	2.35	-145.00	4569.00	17890	20250214	-22.47	7860	20241029	76.46	17890	-22.47	20250214	9810	41.39	20250102	17890	-22.47	20250214	7860	76.46	20241029	5.73	N	274090	500	65 억	240002	N	N	443	N	N
75	20250317	151055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13870	30	2	0.22	4140414720	296938	129.73	13970	14200	13590	17990	9690	13840	13943.70	1.83	-25192	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1818	-95.66	3.04	12	2.27	-145.00	4569.00	17890	20250214	-22.47	7860	20241029	76.46	17890	-22.47	20250214	9810	41.39	20250102	17890	-22.47	20250214	7860	76.46	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
76	20250317	141058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13970	130	2	0.94	3765779600	269978	117.95	13970	14200	13590	17990	9690	13840	13948.47	1.83	-28980	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1831	-96.34	3.06	12	2.06	-145.00	4569.00	17890	20250214	-21.91	7860	20241029	77.74	17890	-21.91	20250214	9810	42.41	20250102	17890	-21.91	20250214	7860	77.74	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
77	20250317	131057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14060	220	2	1.59	3481466990	249726	109.11	13970	14200	13590	17990	9690	13840	13941.15	1.83	-30361	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1843	-96.97	3.08	12	1.91	-145.00	4569.00	17890	20250214	-21.41	7860	20241029	78.88	17890	-21.41	20250214	9810	43.32	20250102	17890	-21.41	20250214	7860	78.88	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
78	20250317	121056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14050	210	2	1.52	2998900225	215609	94.20	13970	14200	13590	17990	9690	13840	13908.98	1.83	-28079	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1841	-96.90	3.08	12	1.65	-145.00	4569.00	17890	20250214	-21.46	7860	20241029	78.75	17890	-21.46	20250214	9810	43.22	20250102	17890	-21.46	20250214	7860	78.75	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
79	20250317	111056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14010	170	2	1.23	2672499155	192365	84.04	13970	14200	13590	17990	9690	13840	13892.86	1.83	-22896	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1836	-96.62	3.07	12	1.47	-145.00	4569.00	17890	20250214	-21.69	7860	20241029	78.24	17890	-21.69	20250214	9810	42.81	20250102	17890	-21.69	20250214	7860	78.24	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
80	20250317	101055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13970	130	2	0.94	1580523850	114762	50.14	13970	14020	13590	17990	9690	13840	13772.19	1.83	-27526	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1831	-96.34	3.06	12	0.88	-145.00	4569.00	17890	20250214	-21.91	7860	20241029	77.74	17890	-21.91	20250214	9810	42.41	20250102	17890	-21.91	20250214	7860	77.74	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
81	20250317	091059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13700	-140	5	-1.01	649225725	47116	20.59	13970	14020	13630	17990	9690	13840	13779.30	1.83	-20896	14280	14060	13910	13690	13540	14170	13800	66	4150	500	9680	10	1	13104750	1795	-94.48	3.00	12	0.36	-145.00	4569.00	17890	20250214	-23.42	7860	20241029	74.30	17890	-23.42	20250214	9810	39.65	20250102	17890	-23.42	20250214	7860	74.30	20241029	5.73	N	274090	500	65 억	240002	N	N	0	N	N
82	20250314	161051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13840	-60	5	-0.43	3127331745	225320	58.67	13800	14130	13760	18070	9730	13900	13879.54	1.94	-14801	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1814	-95.45	3.03	12	1.72	-145.00	4569.00	17890	20250214	-22.64	7860	20241029	76.08	17890	-22.64	20250214	9810	41.08	20250102	17890	-22.64	20250214	7860	76.08	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
83	20250314	151100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13840	-60	5	-0.43	3026401170	218023	56.77	13800	14130	13760	18070	9730	13900	13881.09	1.94	-12183	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1814	-95.45	3.03	12	1.66	-145.00	4569.00	17890	20250214	-22.64	7860	20241029	76.08	17890	-22.64	20250214	9810	41.08	20250102	17890	-22.64	20250214	7860	76.08	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
84	20250314	141053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13850	-50	5	-0.36	2632157645	189506	49.34	13800	14130	13760	18070	9730	13900	13889.56	1.94	-6867	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1815	-95.52	3.03	12	1.45	-145.00	4569.00	17890	20250214	-22.58	7860	20241029	76.21	17890	-22.58	20250214	9810	41.18	20250102	17890	-22.58	20250214	7860	76.21	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
85	20250314	131052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13870	-30	5	-0.22	2233487505	160747	41.85	13800	14130	13760	18070	9730	13900	13894.42	1.94	-15569	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1818	-95.66	3.04	12	1.23	-145.00	4569.00	17890	20250214	-22.47	7860	20241029	76.46	17890	-22.47	20250214	9810	41.39	20250102	17890	-22.47	20250214	7860	76.46	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
86	20250314	121054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13940	40	2	0.29	2040673845	146877	38.24	13800	14130	13760	18070	9730	13900	13893.75	1.94	-14760	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1827	-96.14	3.05	12	1.12	-145.00	4569.00	17890	20250214	-22.08	7860	20241029	77.35	17890	-22.08	20250214	9810	42.10	20250102	17890	-22.08	20250214	7860	77.35	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
87	20250314	111054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13890	-10	5	-0.07	1859807775	133882	34.86	13800	14130	13760	18070	9730	13900	13891.38	1.94	-13415	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1820	-95.79	3.04	12	1.02	-145.00	4569.00	17890	20250214	-22.36	7860	20241029	76.72	17890	-22.36	20250214	9810	41.59	20250102	17890	-22.36	20250214	7860	76.72	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
88	20250314	101052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13830	-70	5	-0.50	1232509345	88954	23.16	13800	14040	13760	18070	9730	13900	13855.47	1.94	-12912	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1812	-95.38	3.03	12	0.68	-145.00	4569.00	17890	20250214	-22.69	7860	20241029	75.95	17890	-22.69	20250214	9810	40.98	20250102	17890	-22.69	20250214	7860	75.95	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
89	20250314	091058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13850	-50	5	-0.36	362275225	26037	6.78	13800	14040	13800	18070	9730	13900	13913.98	1.94	-901	14486	14192	13846	13552	13206	14340	13700	66	4170	500	9730	10	1	13104750	1815	-95.52	3.03	12	0.20	-145.00	4569.00	17890	20250214	-22.58	7860	20241029	76.21	17890	-22.58	20250214	9810	41.18	20250102	17890	-22.58	20250214	7860	76.21	20241029	5.69	N	274090	500	65 억	253657	N	N	240	N	N
90	20250313	161046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13900	550	2	4.12	5310600450	380885	125.10	13510	14140	13500	17350	9350	13350	13942.81	1.35	69264	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1822	-95.86	3.04	12	2.91	-145.00	4569.00	17890	20250214	-22.30	7860	20241029	76.84	17890	-22.30	20250214	9810	41.69	20250102	17890	-22.30	20250214	7860	76.84	20241029	5.75	N	274090	500	65 억	176636	N	N	240	N	N
91	20250313	151046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13920	570	2	4.27	5176730490	371258	121.94	13510	14140	13500	17350	9350	13350	13943.75	1.35	68150	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1824	-96.00	3.05	12	2.83	-145.00	4569.00	17890	20250214	-22.19	7860	20241029	77.10	17890	-22.19	20250214	9810	41.90	20250102	17890	-22.19	20250214	7860	77.10	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
92	20250313	141046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13860	510	2	3.82	4844003440	347348	114.09	13510	14140	13500	17350	9350	13350	13945.68	1.35	65453	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1816	-95.59	3.03	12	2.65	-145.00	4569.00	17890	20250214	-22.53	7860	20241029	76.34	17890	-22.53	20250214	9810	41.28	20250102	17890	-22.53	20250214	7860	76.34	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
93	20250313	131046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13910	560	2	4.19	4584902400	328702	107.96	13510	14140	13500	17350	9350	13350	13948.51	1.35	56006	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1823	-95.93	3.04	12	2.51	-145.00	4569.00	17890	20250214	-22.25	7860	20241029	76.97	17890	-22.25	20250214	9810	41.79	20250102	17890	-22.25	20250214	7860	76.97	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
94	20250313	121046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13990	640	2	4.79	3850105145	276292	90.75	13510	14140	13500	17350	9350	13350	13934.91	1.35	51171	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1833	-96.48	3.06	12	2.11	-145.00	4569.00	17890	20250214	-21.80	7860	20241029	77.99	17890	-21.80	20250214	9810	42.61	20250102	17890	-21.80	20250214	7860	77.99	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
95	20250313	111048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14050	700	2	5.24	3339218310	239897	78.80	13510	14140	13500	17350	9350	13350	13919.38	1.35	55512	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1841	-96.90	3.08	12	1.83	-145.00	4569.00	17890	20250214	-21.46	7860	20241029	78.75	17890	-21.46	20250214	9810	43.22	20250102	17890	-21.46	20250214	7860	78.75	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
96	20250313	101046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13970	620	2	4.64	1513621990	109834	36.08	13510	13980	13500	17350	9350	13350	13781.00	1.35	19345	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1831	-96.34	3.06	12	0.84	-145.00	4569.00	17890	20250214	-21.91	7860	20241029	77.74	17890	-21.91	20250214	9810	42.41	20250102	17890	-21.91	20250214	7860	77.74	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
97	20250313	091049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13820	470	2	3.52	320031230	23382	7.68	13510	13880	13500	17350	9350	13350	13687.08	1.35	11147	14016	13682	13496	13162	12976	13590	13070	66	4000	500	9340	10	1	13104750	1811	-95.31	3.02	12	0.18	-145.00	4569.00	17890	20250214	-22.75	7860	20241029	75.83	17890	-22.75	20250214	9810	40.88	20250102	17890	-22.75	20250214	7860	75.83	20241029	5.75	N	274090	500	65 억	176636	N	N	1611	N	N
98	20250312	161040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13350	-390	5	-2.84	4101160385	302348	74.76	13760	13830	13310	17860	9620	13740	13564.50	1.50	-20030	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1749	-92.07	2.92	12	2.31	-145.00	4569.00	17890	20250214	-25.38	7860	20241029	69.85	17890	-25.38	20250214	9810	36.09	20250102	17890	-25.38	20250214	7860	69.85	20241029	5.95	N	274090	500	65 억	195953	N	N	1611	N	N
99	20250312	151041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13320	-420	5	-3.06	3896052495	286976	70.96	13760	13830	13310	17860	9620	13740	13576.23	1.50	-23189	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1746	-91.86	2.92	12	2.19	-145.00	4569.00	17890	20250214	-25.54	7860	20241029	69.47	17890	-25.54	20250214	9810	35.78	20250102	17890	-25.54	20250214	7860	69.47	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
100	20250312	141039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13480	-260	5	-1.89	3005095930	220400	54.50	13760	13830	13460	17860	9620	13740	13634.74	1.50	-25769	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1767	-92.97	2.95	12	1.68	-145.00	4569.00	17890	20250214	-24.65	7860	20241029	71.50	17890	-24.65	20250214	9810	37.41	20250102	17890	-24.65	20250214	7860	71.50	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
101	20250312	131040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13570	-170	5	-1.24	2474166945	181122	44.78	13760	13830	13460	17860	9620	13740	13660.22	1.50	-30039	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1778	-93.59	2.97	12	1.38	-145.00	4569.00	17890	20250214	-24.15	7860	20241029	72.65	17890	-24.15	20250214	9810	38.33	20250102	17890	-24.15	20250214	7860	72.65	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
102	20250312	121043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13710	-30	5	-0.22	1869907660	136763	33.82	13760	13830	13460	17860	9620	13740	13672.61	1.50	-16097	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1797	-94.55	3.00	12	1.04	-145.00	4569.00	17890	20250214	-23.37	7860	20241029	74.43	17890	-23.37	20250214	9810	39.76	20250102	17890	-23.37	20250214	7860	74.43	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
103	20250312	111035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13820	80	2	0.58	1627986870	119164	29.46	13760	13830	13460	17860	9620	13740	13661.73	1.50	-9368	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1811	-95.31	3.02	12	0.91	-145.00	4569.00	17890	20250214	-22.75	7860	20241029	75.83	17890	-22.75	20250214	9810	40.88	20250102	17890	-22.75	20250214	7860	75.83	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
104	20250312	101038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13730	-10	5	-0.07	1213343540	89059	22.02	13760	13790	13460	17860	9620	13740	13624.04	1.50	-10045	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1799	-94.69	3.01	12	0.68	-145.00	4569.00	17890	20250214	-23.25	7860	20241029	74.68	17890	-23.25	20250214	9810	39.96	20250102	17890	-23.25	20250214	7860	74.68	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
105	20250312	091045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13570	-170	5	-1.24	383514190	28255	6.99	13760	13760	13460	17860	9620	13740	13573.32	1.50	-10159	14553	14146	13503	13096	12453	14350	13300	66	4120	500	9610	10	1	13104750	1778	-93.59	2.97	12	0.22	-145.00	4569.00	17890	20250214	-24.15	7860	20241029	72.65	17890	-24.15	20250214	9810	38.33	20250102	17890	-24.15	20250214	7860	72.65	20241029	5.95	N	274090	500	65 억	195953	N	N	196	N	N
106	20250311	161032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13740	100	2	0.73	5443928615	400623	80.19	12900	13910	12860	17730	9550	13640	13588.08	1.38	15331	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1801	-94.76	3.01	12	3.06	-145.00	4569.00	17890	20250214	-23.20	7860	20241029	74.81	17890	-23.20	20250214	9810	40.06	20250102	17890	-23.20	20250214	7860	74.81	20241029	5.83	N	274090	500	65 억	180556	N	N	196	N	N
107	20250311	151035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13680	40	2	0.29	5301092830	390215	78.10	12900	13910	12860	17730	9550	13640	13585.06	1.38	17237	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1793	-94.34	2.99	12	2.98	-145.00	4569.00	17890	20250214	-23.53	7860	20241029	74.05	17890	-23.53	20250214	9810	39.45	20250102	17890	-23.53	20250214	7860	74.05	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
108	20250311	141038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13710	70	2	0.51	4836357960	356193	71.29	12900	13910	12860	17730	9550	13640	13577.91	1.38	5884	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1797	-94.55	3.00	12	2.72	-145.00	4569.00	17890	20250214	-23.37	7860	20241029	74.43	17890	-23.37	20250214	9810	39.76	20250102	17890	-23.37	20250214	7860	74.43	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
109	20250311	131036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13770	130	2	0.95	4169869475	307948	61.64	12900	13910	12860	17730	9550	13640	13540.82	1.38	2765	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1805	-94.97	3.01	12	2.35	-145.00	4569.00	17890	20250214	-23.03	7860	20241029	75.19	17890	-23.03	20250214	9810	40.37	20250102	17890	-23.03	20250214	7860	75.19	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
110	20250311	121033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13810	170	2	1.25	3918365230	289646	57.97	12900	13910	12860	17730	9550	13640	13528.12	1.38	83	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1810	-95.24	3.02	12	2.21	-145.00	4569.00	17890	20250214	-22.81	7860	20241029	75.70	17890	-22.81	20250214	9810	40.77	20250102	17890	-22.81	20250214	7860	75.70	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
111	20250311	111034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13650	10	2	0.07	3276318595	243120	48.66	12900	13780	12860	17730	9550	13640	13476.13	1.38	-13699	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1789	-94.14	2.99	12	1.86	-145.00	4569.00	17890	20250214	-23.70	7860	20241029	73.66	17890	-23.70	20250214	9810	39.14	20250102	17890	-23.70	20250214	7860	73.66	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
112	20250311	101035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13650	10	2	0.07	2490902525	185503	37.13	12900	13780	12860	17730	9550	13640	13427.82	1.38	-12618	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1789	-94.14	2.99	12	1.42	-145.00	4569.00	17890	20250214	-23.70	7860	20241029	73.66	17890	-23.70	20250214	9810	39.14	20250102	17890	-23.70	20250214	7860	73.66	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
113	20250311	091036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13130	-510	5	-3.74	696471060	53315	10.67	12900	13300	12860	17730	9550	13640	13063.27	1.38	14397	14260	13950	13600	13290	12940	14105	13445	66	4090	500	9540	10	1	13104750	1721	-90.55	2.87	12	0.41	-145.00	4569.00	17890	20250214	-26.61	7860	20241029	67.05	17890	-26.61	20250214	9810	33.84	20250102	17890	-26.61	20250214	7860	67.05	20241029	5.83	N	274090	500	65 억	180556	N	N	0	N	N
114	20250310	161025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13640	420	2	3.18	6663843465	490751	54.21	13280	13910	13250	17180	9260	13220	13579.30	0.89	64786	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1787	-94.07	2.99	12	3.74	-145.00	4569.00	17890	20250214	-23.76	7860	20241029	73.54	17890	-23.76	20250214	9810	39.04	20250102	17890	-23.76	20250214	7860	73.54	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
115	20250310	151033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13620	400	2	3.03	6468514885	476420	52.63	13280	13910	13250	17180	9260	13220	13577.82	0.89	64752	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1785	-93.93	2.98	12	3.64	-145.00	4569.00	17890	20250214	-23.87	7860	20241029	73.28	17890	-23.87	20250214	9810	38.84	20250102	17890	-23.87	20250214	7860	73.28	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
116	20250310	141031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13640	420	2	3.18	5854858030	431292	47.64	13280	13910	13250	17180	9260	13220	13575.69	0.89	48653	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1787	-94.07	2.99	12	3.29	-145.00	4569.00	17890	20250214	-23.76	7860	20241029	73.54	17890	-23.76	20250214	9810	39.04	20250102	17890	-23.76	20250214	7860	73.54	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
117	20250310	131030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13780	560	2	4.24	5512852435	406326	44.88	13280	13910	13250	17180	9260	13220	13568.11	0.89	41538	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1806	-95.03	3.02	12	3.10	-145.00	4569.00	17890	20250214	-22.97	7860	20241029	75.32	17890	-22.97	20250214	9810	40.47	20250102	17890	-22.97	20250214	7860	75.32	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
118	20250310	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13700	480	2	3.63	5165087815	381083	42.09	13280	13910	13250	17180	9260	13220	13554.27	0.89	41033	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1795	-94.48	3.00	12	2.91	-145.00	4569.00	17890	20250214	-23.42	7860	20241029	74.30	17890	-23.42	20250214	9810	39.65	20250102	17890	-23.42	20250214	7860	74.30	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
119	20250310	111027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13640	420	2	3.18	4872477985	359604	39.72	13280	13910	13250	17180	9260	13220	13550.15	0.89	40608	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1787	-94.07	2.99	12	2.74	-145.00	4569.00	17890	20250214	-23.76	7860	20241029	73.54	17890	-23.76	20250214	9810	39.04	20250102	17890	-23.76	20250214	7860	73.54	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
120	20250310	101028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13720	500	2	3.78	3415370685	253601	28.01	13280	13720	13250	17180	9260	13220	13468.12	0.89	34180	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1798	-94.62	3.00	12	1.94	-145.00	4569.00	17890	20250214	-23.31	7860	20241029	74.55	17890	-23.31	20250214	9810	39.86	20250102	17890	-23.31	20250214	7860	74.55	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
121	20250310	091029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13460	240	2	1.82	1381646090	102249	11.29	13280	13690	13280	17180	9260	13220	13514.41	0.89	13157	15446	14332	13716	12602	11986	14025	12295	66	3960	500	9250	10	1	13104750	1764	-92.83	2.95	12	0.78	-145.00	4569.00	17890	20250214	-24.76	7860	20241029	71.25	17890	-24.76	20250214	9810	37.21	20250102	17890	-24.76	20250214	7860	71.25	20241029	5.55	N	274090	500	65 억	116496	N	N	0	N	N
122	20250307	161025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13220	-1170	5	-8.13	12338749980	899072	89.07	14400	14830	13100	18700	10080	14390	13724.44	0.74	11388	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1732	-91.17	2.89	12	6.86	-145.00	4569.00	17890	20250214	-26.10	7860	20241029	68.19	17890	-26.10	20250214	9810	34.76	20250102	17890	-26.10	20250214	7860	68.19	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
123	20250307	151029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13280	-1110	5	-7.71	11861157940	863037	85.50	14400	14830	13100	18700	10080	14390	13743.04	0.74	5862	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1740	-91.59	2.91	12	6.59	-145.00	4569.00	17890	20250214	-25.77	7860	20241029	68.96	17890	-25.77	20250214	9810	35.37	20250102	17890	-25.77	20250214	7860	68.96	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
124	20250307	141026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13250	-1140	5	-7.92	10500971500	760953	75.39	14400	14830	13100	18700	10080	14390	13799.28	0.74	-4152	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1736	-91.38	2.90	12	5.81	-145.00	4569.00	17890	20250214	-25.94	7860	20241029	68.58	17890	-25.94	20250214	9810	35.07	20250102	17890	-25.94	20250214	7860	68.58	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
125	20250307	131028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13540	-850	5	-5.91	7859098805	562557	55.73	14400	14830	13500	18700	10080	14390	13969.85	0.74	-1521	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1774	-93.38	2.96	12	4.29	-145.00	4569.00	17890	20250214	-24.32	7860	20241029	72.26	17890	-24.32	20250214	9810	38.02	20250102	17890	-24.32	20250214	7860	72.26	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
126	20250307	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13640	-750	5	-5.21	7379149620	527339	52.24	14400	14830	13500	18700	10080	14390	13992.71	0.74	2708	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1787	-94.07	2.99	12	4.02	-145.00	4569.00	17890	20250214	-23.76	7860	20241029	73.54	17890	-23.76	20250214	9810	39.04	20250102	17890	-23.76	20250214	7860	73.54	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
127	20250307	111025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13620	-770	5	-5.35	6273217140	445915	44.18	14400	14830	13500	18700	10080	14390	14067.74	0.74	-15175	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1785	-93.93	2.98	12	3.40	-145.00	4569.00	17890	20250214	-23.87	7860	20241029	73.28	17890	-23.87	20250214	9810	38.84	20250102	17890	-23.87	20250214	7860	73.28	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
128	20250307	101023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13730	-660	5	-4.59	5117348275	361328	35.80	14400	14830	13500	18700	10080	14390	14162.22	0.74	-6836	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1799	-94.69	3.01	12	2.76	-145.00	4569.00	17890	20250214	-23.25	7860	20241029	74.68	17890	-23.25	20250214	9810	39.96	20250102	17890	-23.25	20250214	7860	74.68	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
129	20250307	091030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14180	-210	5	-1.46	1940383495	133642	13.24	14400	14830	14140	18700	10080	14390	14519.87	0.74	83	15683	15036	14603	13956	13523	14820	13740	66	4310	500	10070	10	1	13104750	1858	-97.79	3.10	12	1.02	-145.00	4569.00	17890	20250214	-20.74	7860	20241029	80.41	17890	-20.74	20250214	9810	44.55	20250102	17890	-20.74	20250214	7860	80.41	20241029	5.45	N	274090	500	65 억	96327	N	N	0	N	N
130	20250306	161020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14390	-110	5	-0.76	14744820725	1001752	99.92	14640	15250	14170	18850	10150	14500	14719.45	1.32	-77052	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1886	-99.24	3.15	12	7.64	-145.00	4569.00	17890	20250214	-19.56	7860	20241029	83.08	17890	-19.56	20250214	9810	46.69	20250102	17890	-19.56	20250214	7860	83.08	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
131	20250306	151019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14230	-270	5	-1.86	14398261565	977524	97.51	14640	15250	14170	18850	10150	14500	14729.35	1.32	-85263	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1865	-98.14	3.11	12	7.46	-145.00	4569.00	17890	20250214	-20.46	7860	20241029	81.04	17890	-20.46	20250214	9810	45.06	20250102	17890	-20.46	20250214	7860	81.04	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
132	20250306	141019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14510	10	2	0.07	12625640705	853743	85.16	14640	15250	14360	18850	10150	14500	14788.62	1.32	-99655	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1901	-100.07	3.18	12	6.51	-145.00	4569.00	17890	20250214	-18.89	7860	20241029	84.61	17890	-18.89	20250214	9810	47.91	20250102	17890	-18.89	20250214	7860	84.61	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
133	20250306	131020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14640	140	2	0.97	12162985055	822076	82.00	14640	15250	14360	18850	10150	14500	14795.51	1.32	-98144	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1919	-100.97	3.20	12	6.27	-145.00	4569.00	17890	20250214	-18.17	7860	20241029	86.26	17890	-18.17	20250214	9810	49.24	20250102	17890	-18.17	20250214	7860	86.26	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
134	20250306	121019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14630	130	2	0.90	11778758580	795759	79.38	14640	15250	14360	18850	10150	14500	14801.97	1.32	-98888	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1917	-100.90	3.20	12	6.07	-145.00	4569.00	17890	20250214	-18.22	7860	20241029	86.13	17890	-18.22	20250214	9810	49.13	20250102	17890	-18.22	20250214	7860	86.13	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
135	20250306	111016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14580	80	2	0.55	11212435615	757106	75.52	14640	15250	14360	18850	10150	14500	14809.66	1.32	-96360	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1911	-100.55	3.19	12	5.78	-145.00	4569.00	17890	20250214	-18.50	7860	20241029	85.50	17890	-18.50	20250214	9810	48.62	20250102	17890	-18.50	20250214	7860	85.50	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
136	20250306	101018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14510	10	2	0.07	10320553460	695739	69.40	14640	15250	14360	18850	10150	14500	14834.02	1.32	-88125	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1901	-100.07	3.18	12	5.31	-145.00	4569.00	17890	20250214	-18.89	7860	20241029	84.61	17890	-18.89	20250214	9810	47.91	20250102	17890	-18.89	20250214	7860	84.61	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
137	20250306	091022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14390	-110	5	-0.76	1222375865	83794	8.36	14640	14790	14360	18850	10150	14500	14588.03	1.32	-7988	15066	14782	14356	14072	13646	14925	14215	66	4350	500	10150	10	1	13104750	1886	-99.24	3.15	12	0.64	-145.00	4569.00	17890	20250214	-19.56	7860	20241029	83.08	17890	-19.56	20250214	9810	46.69	20250102	17890	-19.56	20250214	7860	83.08	20241029	6.08	N	274090	500	65 억	173450	N	N	0	N	N
138	20250305	161007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14500	130	2	0.90	14276644105	994913	14.75	14390	14640	13930	18680	10060	14370	14349.09	1.34	-2140	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1900	-100.00	3.17	12	7.59	-145.00	4569.00	17890	20250214	-18.95	7860	20241029	84.48	17890	-18.95	20250214	9810	47.81	20250102	17890	-18.95	20250214	7860	84.48	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
139	20250305	151011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14520	150	2	1.04	13558331040	945402	14.02	14390	14640	13930	18680	10060	14370	14341.26	1.34	9311	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1903	-100.14	3.18	12	7.21	-145.00	4569.00	17890	20250214	-18.84	7860	20241029	84.73	17890	-18.84	20250214	9810	48.01	20250102	17890	-18.84	20250214	7860	84.73	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
140	20250305	141010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14470	100	2	0.70	12347310015	861535	12.77	14390	14640	13930	18680	10060	14370	14331.64	1.34	-6134	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1896	-99.79	3.17	12	6.57	-145.00	4569.00	17890	20250214	-19.12	7860	20241029	84.10	17890	-19.12	20250214	9810	47.50	20250102	17890	-19.12	20250214	7860	84.10	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
141	20250305	131007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14170	-200	5	-1.39	11269967620	786440	11.66	14390	14640	13930	18680	10060	14370	14330.23	1.34	-8074	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1857	-97.72	3.10	12	6.00	-145.00	4569.00	17890	20250214	-20.79	7860	20241029	80.28	17890	-20.79	20250214	9810	44.44	20250102	17890	-20.79	20250214	7860	80.28	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
142	20250305	121010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13980	-390	5	-2.71	9324467160	650151	9.64	14390	14640	13930	18680	10060	14370	14341.89	1.34	11459	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1832	-96.41	3.06	12	4.96	-145.00	4569.00	17890	20250214	-21.86	7860	20241029	77.86	17890	-21.86	20250214	9810	42.51	20250102	17890	-21.86	20250214	7860	77.86	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
143	20250305	111004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14260	-110	5	-0.77	7803606415	542091	8.04	14390	14640	14150	18680	10060	14370	14395.51	1.34	16639	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1869	-98.34	3.12	12	4.14	-145.00	4569.00	17890	20250214	-20.29	7860	20241029	81.42	17890	-20.29	20250214	9810	45.36	20250102	17890	-20.29	20250214	7860	81.42	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
144	20250305	101008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14530	160	2	1.11	6636640530	460726	6.83	14390	14640	14150	18680	10060	14370	14404.95	1.34	11150	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1904	-100.21	3.18	12	3.52	-145.00	4569.00	17890	20250214	-18.78	7860	20241029	84.86	17890	-18.78	20250214	9810	48.11	20250102	17890	-18.78	20250214	7860	84.86	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
145	20250305	091007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14430	60	2	0.42	2526995780	175128	2.60	14390	14640	14300	18680	10060	14370	14430.33	1.34	12217	17430	15900	14150	12620	10870	16665	13385	66	4310	500	10050	10	1	13104750	1891	-99.52	3.16	12	1.34	-145.00	4569.00	17890	20250214	-19.34	7860	20241029	83.59	17890	-19.34	20250214	9810	47.09	20250102	17890	-19.34	20250214	7860	83.59	20241029	6.03	N	274090	500	65 억	176214	N	N	414	N	N
146	20250304	160957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14370	1170	2	8.86	98948856110	6693611	1700.95	12500	15680	12400	17160	9240	13200	14782.90	2.06	-85015	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1883	-99.10	3.15	12	51.08	-145.00	4569.00	17890	20250214	-19.68	7860	20241029	82.82	17890	-19.68	20250214	9810	46.48	20250102	17890	-19.68	20250214	7860	82.82	20241029	5.97	N	274090	500	65 억	269860	N	N	414	N	N
147	20250304	150953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14540	1340	2	10.15	97388600375	6585549	1673.49	12500	15680	12400	17160	9240	13200	14788.28	2.06	-82202	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1905	-100.28	3.18	12	50.25	-145.00	4569.00	17890	20250214	-18.73	7860	20241029	84.99	17890	-18.73	20250214	9810	48.22	20250102	17890	-18.73	20250214	7860	84.99	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
148	20250304	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14810	1610	2	12.20	88791152665	5992789	1522.86	12500	15680	12400	17160	9240	13200	14816.39	2.06	-131369	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1941	-102.14	3.24	12	45.73	-145.00	4569.00	17890	20250214	-17.22	7860	20241029	88.42	17890	-17.22	20250214	9810	50.97	20250102	17890	-17.22	20250214	7860	88.42	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
149	20250304	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14510	1310	2	9.92	61374112995	4188658	1064.40	12500	15580	12400	17160	9240	13200	14652.53	2.06	-189116	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1901	-100.07	3.18	12	31.96	-145.00	4569.00	17890	20250214	-18.89	7860	20241029	84.61	17890	-18.89	20250214	9810	47.91	20250102	17890	-18.89	20250214	7860	84.61	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
150	20250304	120952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14830	1630	2	12.35	29779114505	2096347	532.71	12500	15240	12400	17160	9240	13200	14205.35	2.06	-159646	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1943	-102.28	3.25	12	16.00	-145.00	4569.00	17890	20250214	-17.10	7860	20241029	88.68	17890	-17.10	20250214	9810	51.17	20250102	17890	-17.10	20250214	7860	88.68	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
151	20250304	110956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13330	130	2	0.98	4266920485	326383	82.94	12500	13570	12400	17160	9240	13200	13073.26	2.06	5608	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1747	-91.93	2.92	12	2.49	-145.00	4569.00	17890	20250214	-25.49	7860	20241029	69.59	17890	-25.49	20250214	9810	35.88	20250102	17890	-25.49	20250214	7860	69.59	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
152	20250304	100951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	13410	210	2	1.59	3432528190	264082	67.11	12500	13570	12400	17160	9240	13200	12997.79	2.06	8432	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1757	-92.48	2.93	12	2.02	-145.00	4569.00	17890	20250214	-25.04	7860	20241029	70.61	17890	-25.04	20250214	9810	36.70	20250102	17890	-25.04	20250214	7860	70.61	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N
153	20250304	090948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	12810	-390	5	-2.95	1493788610	118401	30.09	12500	12890	12400	17160	9240	13200	12615.22	2.06	20729	13866	13532	13286	12952	12706	13410	12830	66	3960	500	9240	10	1	13104750	1679	-88.34	2.80	12	0.90	-145.00	4569.00	17890	20250214	-28.40	7860	20241029	62.98	17890	-28.40	20250214	9810	30.58	20250102	17890	-28.40	20250214	7860	62.98	20241029	5.97	N	274090	500	65 억	269860	N	N	319	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History