KissMeData/092460/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

65 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	investmentCareful	shortOverheated
2	20250328	160739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8470	-90	5	-1.05	1022984535	121170	166.91	8510	8590	8300	11120	6000	8560	8442.56	2.04	5706	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1449	10.56	0.82	12	0.71	802.00	10326.00	9920	20250212	-14.62	5840	20240318	45.03	9920	-14.62	20250212	8000	5.88	20250103	9920	-14.62	20250212	5900	43.56	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
3	20250328	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8470	-90	5	-1.05	964953845	114337	157.50	8510	8590	8300	11120	6000	8560	8439.56	2.04	6880	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1449	10.56	0.82	12	0.67	802.00	10326.00	9920	20250212	-14.62	5840	20240318	45.03	9920	-14.62	20250212	8000	5.88	20250103	9920	-14.62	20250212	5900	43.56	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
4	20250328	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8430	-130	5	-1.52	777748455	92065	126.82	8510	8590	8300	11120	6000	8560	8447.82	2.04	2996	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1442	10.51	0.82	12	0.54	802.00	10326.00	9920	20250212	-15.02	5840	20240318	44.35	9920	-15.02	20250212	8000	5.38	20250103	9920	-15.02	20250212	5900	42.88	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
5	20250328	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8570	10	2	0.12	631861715	74781	103.01	8510	8590	8300	11120	6000	8560	8449.50	2.04	-1780	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1466	10.69	0.83	12	0.44	802.00	10326.00	9920	20250212	-13.61	5840	20240318	46.75	9920	-13.61	20250212	8000	7.12	20250103	9920	-13.61	20250212	5900	45.25	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
6	20250328	120741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8530	-30	5	-0.35	619289095	73312	100.99	8510	8590	8300	11120	6000	8560	8447.31	2.04	-1204	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1459	10.64	0.83	12	0.43	802.00	10326.00	9920	20250212	-14.01	5840	20240318	46.06	9920	-14.01	20250212	8000	6.62	20250103	9920	-14.01	20250212	5900	44.58	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
7	20250328	110738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8570	10	2	0.12	517706845	61380	84.55	8510	8590	8300	11120	6000	8560	8434.45	2.04	-223	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1466	10.69	0.83	12	0.36	802.00	10326.00	9920	20250212	-13.61	5840	20240318	46.75	9920	-13.61	20250212	8000	7.12	20250103	9920	-13.61	20250212	5900	45.25	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
8	20250328	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8500	-60	5	-0.70	422958935	50284	69.27	8510	8530	8300	11120	6000	8560	8411.40	2.04	2378	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1454	10.60	0.82	12	0.29	802.00	10326.00	9920	20250212	-14.31	5840	20240318	45.55	9920	-14.31	20250212	8000	6.25	20250103	9920	-14.31	20250212	5900	44.07	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
9	20250328	090749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8410	-150	5	-1.75	35649870	4203	5.79	8510	8530	8410	11120	6000	8560	8482.01	2.04	-2103	8986	8772	8666	8452	8346	8720	8400	88	2560	500	6160	10	1	17109680	1439	10.49	0.81	12	0.02	802.00	10326.00	9920	20250212	-15.22	5840	20240318	44.01	9920	-15.22	20250212	8000	5.12	20250103	9920	-15.22	20250212	5900	42.54	20240328	2.14	N	092460	500	88 억	349784	N	N	N	N
10	20250327	161722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8560	-310	5	-3.49	629352240	72122	189.28	8870	8880	8560	11530	6210	8870	8726.89	2.20	-22006	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1465	10.67	0.83	12	0.42	802.00	10326.00	9920	20250212	-13.71	5840	20240318	46.58	9920	-13.71	20250212	8000	7.00	20250103	9920	-13.71	20250212	5900	45.08	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
11	20250327	150741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8670	-200	5	-2.25	581504250	66554	174.67	8870	8880	8620	11530	6210	8870	8737.33	2.20	-20858	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1483	10.81	0.84	12	0.39	802.00	10326.00	9920	20250212	-12.60	5840	20240318	48.46	9920	-12.60	20250212	8000	8.38	20250103	9920	-12.60	20250212	5900	46.95	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
12	20250327	140740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8710	-160	5	-1.80	562896260	64405	169.03	8870	8880	8620	11530	6210	8870	8739.95	2.20	-19753	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1490	10.86	0.84	12	0.38	802.00	10326.00	9920	20250212	-12.20	5840	20240318	49.14	9920	-12.20	20250212	8000	8.88	20250103	9920	-12.20	20250212	5900	47.63	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
13	20250327	130738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8710	-160	5	-1.80	445342090	50911	133.61	8870	8870	8660	11530	6210	8870	8747.46	2.20	-14405	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1490	10.86	0.84	12	0.30	802.00	10326.00	9920	20250212	-12.20	5840	20240318	49.14	9920	-12.20	20250212	8000	8.88	20250103	9920	-12.20	20250212	5900	47.63	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
14	20250327	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8750	-120	5	-1.35	202671630	23066	60.54	8870	8870	8750	11530	6210	8870	8786.60	2.20	-3427	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1497	10.91	0.85	12	0.13	802.00	10326.00	9920	20250212	-11.79	5840	20240318	49.83	9920	-11.79	20250212	8000	9.38	20250103	9920	-11.79	20250212	5900	48.31	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
15	20250327	110742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8780	-90	5	-1.01	135750530	15431	40.50	8870	8870	8770	11530	6210	8870	8797.26	2.20	-2540	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1502	10.95	0.85	12	0.09	802.00	10326.00	9920	20250212	-11.49	5840	20240318	50.34	9920	-11.49	20250212	8000	9.75	20250103	9920	-11.49	20250212	5900	48.81	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
16	20250327	100737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8850	-20	5	-0.23	57358230	6506	17.07	8870	8870	8780	11530	6210	8870	8816.21	2.20	22	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1514	11.03	0.86	12	0.04	802.00	10326.00	9920	20250212	-10.79	5840	20240318	51.54	9920	-10.79	20250212	8000	10.62	20250103	9920	-10.79	20250212	5900	50.00	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
17	20250327	090742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8780	-90	5	-1.01	5190250	590	1.55	8870	8870	8780	11530	6210	8870	8797.03	2.20	-16	9083	8976	8873	8766	8663	8925	8715	88	2660	500	6380	10	1	17109680	1502	10.95	0.85	12	0.00	802.00	10326.00	9920	20250212	-11.49	5840	20240318	50.34	9920	-11.49	20250212	8000	9.75	20250103	9920	-11.49	20250212	5900	48.81	20240328	2.14	N	092460	500	88 억	376088	N	N	N	N
18	20250326	160731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8870	-130	5	-1.44	334081905	37793	51.22	8900	8980	8770	11700	6300	9000	8839.78	2.16	-1478	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1518	11.06	0.86	12	0.22	802.00	10326.00	9920	20250212	-10.58	5840	20240318	51.88	9920	-10.58	20250212	8000	10.88	20250103	9920	-10.58	20250212	5900	50.34	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
19	20250326	150734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8870	-130	5	-1.44	304035825	34405	46.63	8900	8980	8770	11700	6300	9000	8836.97	2.16	-790	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1518	11.06	0.86	12	0.20	802.00	10326.00	9920	20250212	-10.58	5840	20240318	51.88	9920	-10.58	20250212	8000	10.88	20250103	9920	-10.58	20250212	5900	50.34	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
20	20250326	140734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8850	-150	5	-1.67	295042965	33390	45.25	8900	8980	8770	11700	6300	9000	8836.27	2.16	-322	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1514	11.03	0.86	12	0.20	802.00	10326.00	9920	20250212	-10.79	5840	20240318	51.54	9920	-10.79	20250212	8000	10.62	20250103	9920	-10.79	20250212	5900	50.00	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
21	20250326	130735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8870	-130	5	-1.44	269691760	30528	41.37	8900	8980	8770	11700	6300	9000	8834.24	2.16	771	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1518	11.06	0.86	12	0.18	802.00	10326.00	9920	20250212	-10.58	5840	20240318	51.88	9920	-10.58	20250212	8000	10.88	20250103	9920	-10.58	20250212	5900	50.34	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
22	20250326	120738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8880	-120	5	-1.33	263248070	29801	40.39	8900	8980	8770	11700	6300	9000	8833.53	2.16	972	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1519	11.07	0.86	12	0.17	802.00	10326.00	9920	20250212	-10.48	5840	20240318	52.05	9920	-10.48	20250212	8000	11.00	20250103	9920	-10.48	20250212	5900	50.51	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
23	20250326	110735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	-90	5	-1.00	252526340	28591	38.75	8900	8980	8770	11700	6300	9000	8832.37	2.16	1303	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1524	11.11	0.86	12	0.17	802.00	10326.00	9920	20250212	-10.18	5840	20240318	52.57	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5900	51.02	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
24	20250326	100736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8850	-150	5	-1.67	233149210	26410	35.79	8900	8980	8770	11700	6300	9000	8828.07	2.16	1864	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1514	11.03	0.86	12	0.15	802.00	10326.00	9920	20250212	-10.79	5840	20240318	51.54	9920	-10.79	20250212	8000	10.62	20250103	9920	-10.79	20250212	5900	50.00	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
25	20250326	090735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8900	-100	5	-1.11	2734660	307	0.42	8900	8980	8900	11700	6300	9000	8907.69	2.16	-105	9220	9110	8930	8820	8640	9165	8875	88	2700	500	6480	10	1	17109680	1523	11.10	0.86	12	0.00	802.00	10326.00	9920	20250212	-10.28	5840	20240318	52.40	9920	-10.28	20250212	8000	11.25	20250103	9920	-10.28	20250212	5900	50.85	20240328	2.14	N	092460	500	88 억	369553	N	N	N	N
26	20250325	160731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9000	-30	5	-0.33	655744075	73759	286.49	8950	9040	8750	11730	6330	9030	8890.36	2.27	-14906	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1540	11.22	0.87	12	0.43	802.00	10326.00	9920	20250212	-9.27	5820	20240313	54.64	9920	-9.27	20250212	8000	12.50	20250103	9920	-9.27	20250212	5900	52.54	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
27	20250325	150732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8780	-250	5	-2.77	510002725	57478	223.25	8950	9040	8750	11730	6330	9030	8873.01	2.27	-12218	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1502	10.95	0.85	12	0.34	802.00	10326.00	9920	20250212	-11.49	5820	20240313	50.86	9920	-11.49	20250212	8000	9.75	20250103	9920	-11.49	20250212	5900	48.81	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
28	20250325	140729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8780	-250	5	-2.77	475368460	53540	207.95	8950	9040	8750	11730	6330	9030	8878.75	2.27	-13013	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1502	10.95	0.85	12	0.31	802.00	10326.00	9920	20250212	-11.49	5820	20240313	50.86	9920	-11.49	20250212	8000	9.75	20250103	9920	-11.49	20250212	5900	48.81	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
29	20250325	130730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8820	-210	5	-2.33	363248670	40780	158.39	8950	9040	8810	11730	6330	9030	8907.52	2.27	-11078	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1509	11.00	0.85	12	0.24	802.00	10326.00	9920	20250212	-11.09	5820	20240313	51.55	9920	-11.09	20250212	8000	10.25	20250103	9920	-11.09	20250212	5900	49.49	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
30	20250325	120730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8820	-210	5	-2.33	320487120	35942	139.60	8950	9040	8820	11730	6330	9030	8916.79	2.27	-9348	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1509	11.00	0.85	12	0.21	802.00	10326.00	9920	20250212	-11.09	5820	20240313	51.55	9920	-11.09	20250212	8000	10.25	20250103	9920	-11.09	20250212	5900	49.49	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
31	20250325	110730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8930	-100	5	-1.11	239210220	26777	104.00	8950	9040	8870	11730	6330	9030	8933.42	2.27	-4856	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1528	11.13	0.86	12	0.16	802.00	10326.00	9920	20250212	-9.98	5820	20240313	53.44	9920	-9.98	20250212	8000	11.62	20250103	9920	-9.98	20250212	5900	51.36	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
32	20250325	100740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9020	-10	5	-0.11	199803180	22385	86.95	8950	9040	8870	11730	6330	9030	8925.76	2.27	-4011	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1543	11.25	0.87	12	0.13	802.00	10326.00	9920	20250212	-9.07	5820	20240313	54.98	9920	-9.07	20250212	8000	12.75	20250103	9920	-9.07	20250212	5900	52.88	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
33	20250325	090736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8930	-100	5	-1.11	25151010	2810	10.91	8950	9020	8930	11730	6330	9030	8950.54	2.27	-1559	9263	9146	9053	8936	8843	9100	8890	88	2700	500	6500	10	1	17109680	1528	11.13	0.86	12	0.02	802.00	10326.00	9920	20250212	-9.98	5820	20240313	53.44	9920	-9.98	20250212	8000	11.62	20250103	9920	-9.98	20250212	5900	51.36	20240328	2.08	N	092460	500	88 억	388585	N	N	N	N
34	20250324	160728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9030	-10	5	-0.11	230711185	25545	41.97	9040	9170	8960	11750	6330	9040	9031.56	2.26	-3049	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1545	11.26	0.87	12	0.15	802.00	10326.00	9920	20250212	-8.97	5760	20240312	56.77	9920	-8.97	20250212	8000	12.88	20250103	9920	-8.97	20250212	5900	53.05	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
35	20250324	150733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8990	-50	5	-0.55	226965375	25129	41.28	9040	9170	8960	11750	6330	9040	9032.01	2.26	-2845	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1538	11.21	0.87	12	0.15	802.00	10326.00	9920	20250212	-9.38	5760	20240312	56.08	9920	-9.38	20250212	8000	12.38	20250103	9920	-9.38	20250212	5900	52.37	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
36	20250324	140733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9020	-20	5	-0.22	167536185	18535	30.45	9040	9170	8960	11750	6330	9040	9038.91	2.26	-1884	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1543	11.25	0.87	12	0.11	802.00	10326.00	9920	20250212	-9.07	5760	20240312	56.60	9920	-9.07	20250212	8000	12.75	20250103	9920	-9.07	20250212	5900	52.88	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
37	20250324	130733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9030	-10	5	-0.11	135892165	15028	24.69	9040	9170	8960	11750	6330	9040	9042.60	2.26	-2139	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1545	11.26	0.87	12	0.09	802.00	10326.00	9920	20250212	-8.97	5760	20240312	56.77	9920	-8.97	20250212	8000	12.88	20250103	9920	-8.97	20250212	5900	53.05	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
38	20250324	120734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9080	40	2	0.44	125553545	13886	22.81	9040	9170	8960	11750	6330	9040	9041.74	2.26	-2332	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1554	11.32	0.88	12	0.08	802.00	10326.00	9920	20250212	-8.47	5760	20240312	57.64	9920	-8.47	20250212	8000	13.50	20250103	9920	-8.47	20250212	5900	53.90	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
39	20250324	110732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9090	50	2	0.55	107392625	11885	19.53	9040	9170	8960	11750	6330	9040	9035.98	2.26	-1010	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1555	11.33	0.88	12	0.07	802.00	10326.00	9920	20250212	-8.37	5760	20240312	57.81	9920	-8.37	20250212	8000	13.62	20250103	9920	-8.37	20250212	5900	54.07	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
40	20250324	100730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9050	10	2	0.11	75494515	8366	13.74	9040	9170	8960	11750	6330	9040	9023.97	2.26	-2004	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1548	11.28	0.88	12	0.05	802.00	10326.00	9920	20250212	-8.77	5760	20240312	57.12	9920	-8.77	20250212	8000	13.12	20250103	9920	-8.77	20250212	5900	53.39	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
41	20250324	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9030	-10	5	-0.11	9084830	1009	1.66	9040	9170	8960	11750	6330	9040	9003.80	2.26	-734	9313	9176	9053	8916	8793	9115	8855	88	2710	500	6500	10	1	17109680	1545	11.26	0.87	12	0.01	802.00	10326.00	9920	20250212	-8.97	5760	20240312	56.77	9920	-8.97	20250212	8000	12.88	20250103	9920	-8.97	20250212	5900	53.05	20240328	1.93	N	092460	500	88 억	386441	N	N	N	N
42	20250321	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9040	-50	5	-0.55	550021255	60742	41.19	9050	9190	8930	11810	6370	9090	9055.04	2.30	-7011	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1547	2.19	0.92	12	0.36	4130.00	9773.00	9920	20250212	-8.87	5750	20240311	57.22	9920	-8.87	20250212	8000	13.00	20250103	9920	-8.87	20250212	5900	53.22	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
43	20250321	150731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9090	0	3	0.00	530197215	58554	39.70	9050	9190	8930	11810	6370	9090	9054.84	2.30	-6920	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1555	2.20	0.93	12	0.34	4130.00	9773.00	9920	20250212	-8.37	5750	20240311	58.09	9920	-8.37	20250212	8000	13.62	20250103	9920	-8.37	20250212	5900	54.07	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
44	20250321	140732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	20	2	0.22	503900960	55660	37.74	9050	9190	8930	11810	6370	9090	9053.20	2.30	-6784	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1559	2.21	0.93	12	0.33	4130.00	9773.00	9920	20250212	-8.17	5750	20240311	58.43	9920	-8.17	20250212	8000	13.88	20250103	9920	-8.17	20250212	5900	54.41	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
45	20250321	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9140	50	2	0.55	436651430	48289	32.74	9050	9190	8930	11810	6370	9090	9042.46	2.30	-858	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1564	2.21	0.94	12	0.28	4130.00	9773.00	9920	20250212	-7.86	5750	20240311	58.96	9920	-7.86	20250212	8000	14.25	20250103	9920	-7.86	20250212	5900	54.92	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
46	20250321	120733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9130	40	2	0.44	429393910	47494	32.20	9050	9190	8930	11810	6370	9090	9041.01	2.30	-755	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1562	2.21	0.93	12	0.28	4130.00	9773.00	9920	20250212	-7.96	5750	20240311	58.78	9920	-7.96	20250212	8000	14.12	20250103	9920	-7.96	20250212	5900	54.75	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
47	20250321	110732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9100	10	2	0.11	369536110	40940	27.76	9050	9190	8930	11810	6370	9090	9026.29	2.30	604	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1557	2.20	0.93	12	0.24	4130.00	9773.00	9920	20250212	-8.27	5750	20240311	58.26	9920	-8.27	20250212	8000	13.75	20250103	9920	-8.27	20250212	5900	54.24	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
48	20250321	100734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8930	-160	5	-1.76	285313750	31602	21.43	9050	9190	8930	11810	6370	9090	9028.34	2.30	-4510	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1528	2.16	0.91	12	0.18	4130.00	9773.00	9920	20250212	-9.98	5750	20240311	55.30	9920	-9.98	20250212	8000	11.62	20250103	9920	-9.98	20250212	5900	51.36	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
49	20250321	090737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9090	0	3	0.00	14201630	1564	1.06	9050	9190	9050	11810	6370	9090	9080.33	2.30	970	9810	9450	9260	8900	8710	9355	8805	88	2720	500	6540	10	1	17109680	1555	2.20	0.93	12	0.01	4130.00	9773.00	9920	20250212	-8.37	5750	20240311	58.09	9920	-8.37	20250212	8000	13.62	20250103	9920	-8.37	20250212	5900	54.07	20240328	1.93	N	092460	500	88 억	392844	N	N	N	N
50	20250320	161216	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9090	-410	5	-4.32	1360118080	147345	297.00	9510	9620	9070	12350	6650	9500	9230.84	2.38	-14165	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1555	2.20	0.93	12	0.86	4130.00	9773.00	9920	20250212	-8.37	5720	20240308	58.92	9920	-8.37	20250212	8000	13.62	20250103	9920	-8.37	20250212	5900	54.07	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
51	20250320	150731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9140	-360	5	-3.79	1289167740	139552	281.29	9510	9620	9070	12350	6650	9500	9237.90	2.38	-13653	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1564	2.21	0.94	12	0.82	4130.00	9773.00	9920	20250212	-7.86	5720	20240308	59.79	9920	-7.86	20250212	8000	14.25	20250103	9920	-7.86	20250212	5900	54.92	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
52	20250320	140734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9160	-340	5	-3.58	1172359295	126765	255.52	9510	9620	9070	12350	6650	9500	9248.29	2.38	-16691	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1567	2.22	0.94	12	0.74	4130.00	9773.00	9920	20250212	-7.66	5720	20240308	60.14	9920	-7.66	20250212	8000	14.50	20250103	9920	-7.66	20250212	5900	55.25	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
53	20250320	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	-390	5	-4.11	911195415	98151	197.84	9510	9620	9100	12350	6650	9500	9283.61	2.38	-17921	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1559	2.21	0.93	12	0.57	4130.00	9773.00	9920	20250212	-8.17	5720	20240308	59.27	9920	-8.17	20250212	8000	13.88	20250103	9920	-8.17	20250212	5900	54.41	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
54	20250320	120730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9190	-310	5	-3.26	768735195	82599	166.49	9510	9620	9180	12350	6650	9500	9306.83	2.38	-12926	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1572	2.23	0.94	12	0.48	4130.00	9773.00	9920	20250212	-7.36	5720	20240308	60.66	9920	-7.36	20250212	8000	14.88	20250103	9920	-7.36	20250212	5900	55.76	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
55	20250320	110732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	-200	5	-2.11	706796405	75891	152.97	9510	9620	9180	12350	6650	9500	9313.31	2.38	-13107	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1591	2.25	0.95	12	0.44	4130.00	9773.00	9920	20250212	-6.25	5720	20240308	62.59	9920	-6.25	20250212	8000	16.25	20250103	9920	-6.25	20250212	5900	57.63	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
56	20250320	100729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	-230	5	-2.42	463328985	49628	100.03	9510	9620	9200	12350	6650	9500	9336.04	2.38	-7408	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1586	2.24	0.95	12	0.29	4130.00	9773.00	9920	20250212	-6.55	5720	20240308	62.06	9920	-6.55	20250212	8000	15.88	20250103	9920	-6.55	20250212	5900	57.12	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
57	20250320	090733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9500	0	3	0.00	48367580	5060	10.20	9510	9620	9480	12350	6650	9500	9558.81	2.38	-2480	9640	9570	9450	9380	9260	9605	9415	88	2850	500	6840	10	1	17109680	1625	2.30	0.97	12	0.03	4130.00	9773.00	9920	20250212	-4.23	5720	20240308	66.08	9920	-4.23	20250212	8000	18.75	20250103	9920	-4.23	20250212	5900	61.02	20240328	2.09	N	092460	500	88 억	407318	N	N	N	N
58	20250319	160728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9500	-10	5	-0.11	430510220	45668	30.72	9480	9520	9330	12360	6660	9510	9426.95	2.28	-12891	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1625	2.30	0.97	12	0.27	4130.00	9773.00	9920	20250212	-4.23	5720	20240308	66.08	9920	-4.23	20250212	8000	18.75	20250103	9920	-4.23	20250212	5900	61.02	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
59	20250319	150729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9460	-50	5	-0.53	414584530	43988	29.59	9480	9520	9330	12360	6660	9510	9424.95	2.28	-12080	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1619	2.29	0.97	12	0.26	4130.00	9773.00	9920	20250212	-4.64	5720	20240308	65.38	9920	-4.64	20250212	8000	18.25	20250103	9920	-4.64	20250212	5900	60.34	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
60	20250319	140731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9470	-40	5	-0.42	355903570	37782	25.42	9480	9520	9330	12360	6660	9510	9419.92	2.28	-8086	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1620	2.29	0.97	12	0.22	4130.00	9773.00	9920	20250212	-4.54	5720	20240308	65.56	9920	-4.54	20250212	8000	18.38	20250103	9920	-4.54	20250212	5900	60.51	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
61	20250319	130729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9430	-80	5	-0.84	337708200	35856	24.12	9480	9520	9330	12360	6660	9510	9418.46	2.28	-7931	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1613	2.28	0.96	12	0.21	4130.00	9773.00	9920	20250212	-4.94	5720	20240308	64.86	9920	-4.94	20250212	8000	17.88	20250103	9920	-4.94	20250212	5900	59.83	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
62	20250319	120729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9400	-110	5	-1.16	240778080	25613	17.23	9480	9520	9330	12360	6660	9510	9400.62	2.28	-1341	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1608	2.28	0.96	12	0.15	4130.00	9773.00	9920	20250212	-5.24	5720	20240308	64.34	9920	-5.24	20250212	8000	17.50	20250103	9920	-5.24	20250212	5900	59.32	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
63	20250319	110729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9400	-110	5	-1.16	215188630	22889	15.40	9480	9520	9330	12360	6660	9510	9401.40	2.28	-125	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1608	2.28	0.96	12	0.13	4130.00	9773.00	9920	20250212	-5.24	5720	20240308	64.34	9920	-5.24	20250212	8000	17.50	20250103	9920	-5.24	20250212	5900	59.32	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
64	20250319	100729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9400	-110	5	-1.16	186462230	19831	13.34	9480	9520	9330	12360	6660	9510	9402.56	2.28	92	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1608	2.28	0.96	12	0.12	4130.00	9773.00	9920	20250212	-5.24	5720	20240308	64.34	9920	-5.24	20250212	8000	17.50	20250103	9920	-5.24	20250212	5900	59.32	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
65	20250319	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9500	-10	5	-0.11	51571410	5472	3.68	9480	9510	9390	12360	6660	9510	9424.60	2.28	577	9756	9632	9406	9282	9056	9695	9345	88	2850	500	6840	10	1	17109680	1625	2.30	0.97	12	0.03	4130.00	9773.00	9920	20250212	-4.23	5720	20240308	66.08	9920	-4.23	20250212	8000	18.75	20250103	9920	-4.23	20250212	5900	61.02	20240328	2.17	N	092460	500	88 억	390371	N	N	N	N
66	20250318	160725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9510	310	2	3.37	1401649595	148622	130.53	9210	9530	9180	11960	6440	9200	9430.97	2.10	26866	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1627	2.30	0.97	12	0.87	4130.00	9773.00	9920	20250212	-4.13	5720	20240308	66.26	9920	-4.13	20250212	8000	18.88	20250103	9920	-4.13	20250212	5840	62.84	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
67	20250318	150729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9520	320	2	3.48	1310821130	139070	122.14	9210	9530	9180	11960	6440	9200	9425.62	2.10	26610	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1629	2.31	0.97	12	0.81	4130.00	9773.00	9920	20250212	-4.03	5720	20240308	66.43	9920	-4.03	20250212	8000	19.00	20250103	9920	-4.03	20250212	5840	63.01	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
68	20250318	140727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9450	250	2	2.72	1161586935	123327	108.31	9210	9530	9180	11960	6440	9200	9418.76	2.10	20465	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1617	2.29	0.97	12	0.72	4130.00	9773.00	9920	20250212	-4.74	5720	20240308	65.21	9920	-4.74	20250212	8000	18.12	20250103	9920	-4.74	20250212	5840	61.82	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
69	20250318	130726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9430	230	2	2.50	1079964385	114695	100.73	9210	9530	9180	11960	6440	9200	9415.97	2.10	24069	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1613	2.28	0.96	12	0.67	4130.00	9773.00	9920	20250212	-4.94	5720	20240308	64.86	9920	-4.94	20250212	8000	17.88	20250103	9920	-4.94	20250212	5840	61.47	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
70	20250318	120727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9520	320	2	3.48	891914850	94837	83.29	9210	9530	9180	11960	6440	9200	9404.71	2.10	23673	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1629	2.31	0.97	12	0.55	4130.00	9773.00	9920	20250212	-4.03	5720	20240308	66.43	9920	-4.03	20250212	8000	19.00	20250103	9920	-4.03	20250212	5840	63.01	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
71	20250318	110725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9420	220	2	2.39	672855030	71733	63.00	9210	9450	9180	11960	6440	9200	9379.99	2.10	14125	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1612	2.28	0.96	12	0.42	4130.00	9773.00	9920	20250212	-5.04	5720	20240308	64.69	9920	-5.04	20250212	8000	17.75	20250103	9920	-5.04	20250212	5840	61.30	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
72	20250318	100728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9360	160	2	1.74	393290550	42032	36.91	9210	9430	9180	11960	6440	9200	9356.93	2.10	8673	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1601	2.27	0.96	12	0.25	4130.00	9773.00	9920	20250212	-5.65	5720	20240308	63.64	9920	-5.65	20250212	8000	17.00	20250103	9920	-5.65	20250212	5840	60.27	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
73	20250318	090730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9220	20	2	0.22	52846630	5695	5.00	9210	9320	9210	11960	6440	9200	9279.48	2.10	1045	9580	9390	9190	9000	8800	9485	9095	88	2760	500	6620	10	1	17109680	1578	2.23	0.94	12	0.03	4130.00	9773.00	9920	20250212	-7.06	5720	20240308	61.19	9920	-7.06	20250212	8000	15.25	20250103	9920	-7.06	20250212	5840	57.88	20240318	2.22	N	092460	500	88 억	359984	N	N	N	N
74	20250317	160724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9200	70	2	0.77	1043777755	113663	245.05	9050	9380	8990	11860	6400	9130	9183.08	2.08	8919	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1574	2.23	0.94	12	0.66	4130.00	9773.00	9920	20250212	-7.26	5720	20240308	60.84	9920	-7.26	20250212	8000	15.00	20250103	9920	-7.26	20250212	5840	57.53	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
75	20250317	150724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9190	60	2	0.66	1023410795	111448	240.28	9050	9380	8990	11860	6400	9130	9182.85	2.08	9692	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1572	2.23	0.94	12	0.65	4130.00	9773.00	9920	20250212	-7.36	5720	20240308	60.66	9920	-7.36	20250212	8000	14.88	20250103	9920	-7.36	20250212	5840	57.36	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
76	20250317	140725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	140	2	1.53	987002235	107509	231.79	9050	9380	8990	11860	6400	9130	9180.65	2.08	11536	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1586	2.24	0.95	12	0.63	4130.00	9773.00	9920	20250212	-6.55	5720	20240308	62.06	9920	-6.55	20250212	8000	15.88	20250103	9920	-6.55	20250212	5840	58.73	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
77	20250317	130725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9310	180	2	1.97	932050390	101574	218.99	9050	9380	8990	11860	6400	9130	9176.07	2.08	8781	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1593	2.25	0.95	12	0.59	4130.00	9773.00	9920	20250212	-6.15	5720	20240308	62.76	9920	-6.15	20250212	8000	16.38	20250103	9920	-6.15	20250212	5840	59.42	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
78	20250317	120723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9230	100	2	1.10	596650980	65609	141.45	9050	9260	8990	11860	6400	9130	9094.04	2.08	6199	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1579	2.23	0.94	12	0.38	4130.00	9773.00	9920	20250212	-6.96	5720	20240308	61.36	9920	-6.96	20250212	8000	15.38	20250103	9920	-6.96	20250212	5840	58.05	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
79	20250317	110725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	20	2	0.22	526405810	57995	125.04	9050	9240	8990	11860	6400	9130	9076.74	2.08	1256	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1566	2.22	0.94	12	0.34	4130.00	9773.00	9920	20250212	-7.76	5720	20240308	59.97	9920	-7.76	20250212	8000	14.38	20250103	9920	-7.76	20250212	5840	56.68	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
80	20250317	100724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9040	-90	5	-0.99	303487380	33392	71.99	9050	9240	9040	11860	6400	9130	9088.63	2.08	-1033	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1547	2.19	0.92	12	0.20	4130.00	9773.00	9920	20250212	-8.87	5720	20240308	58.04	9920	-8.87	20250212	8000	13.00	20250103	9920	-8.87	20250212	5840	54.79	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
81	20250317	090725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	20	2	0.22	22283580	2450	5.28	9050	9240	9050	11860	6400	9130	9095.34	2.08	-1820	9350	9240	9120	9010	8890	9295	9065	88	2730	500	6570	10	1	17109680	1566	2.22	0.94	12	0.01	4130.00	9773.00	9920	20250212	-7.76	5720	20240308	59.97	9920	-7.76	20250212	8000	14.38	20250103	9920	-7.76	20250212	5840	56.68	20240318	2.22	N	092460	500	88 억	355339	N	N	N	N
82	20250314	160722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9130	160	2	1.78	414451000	45363	97.78	9000	9230	9000	11660	6280	8970	9136.33	2.14	-10184	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1562	2.21	0.93	12	0.27	4130.00	9773.00	9920	20250212	-7.96	5720	20240308	59.62	9920	-7.96	20250212	8000	14.12	20250103	9920	-7.96	20250212	5840	56.34	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
83	20250314	150727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	180	2	2.01	403454010	44158	95.18	9000	9230	9000	11660	6280	8970	9136.60	2.14	-10729	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1566	2.22	0.94	12	0.26	4130.00	9773.00	9920	20250212	-7.76	5720	20240308	59.97	9920	-7.76	20250212	8000	14.38	20250103	9920	-7.76	20250212	5840	56.68	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
84	20250314	140722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	180	2	2.01	382862300	41908	90.33	9000	9230	9000	11660	6280	8970	9135.78	2.14	-10472	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1566	2.22	0.94	12	0.24	4130.00	9773.00	9920	20250212	-7.76	5720	20240308	59.97	9920	-7.76	20250212	8000	14.38	20250103	9920	-7.76	20250212	5840	56.68	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
85	20250314	130721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9210	240	2	2.68	299065840	32760	70.62	9000	9230	9000	11660	6280	8970	9128.99	2.14	-8856	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1576	2.23	0.94	12	0.19	4130.00	9773.00	9920	20250212	-7.16	5720	20240308	61.01	9920	-7.16	20250212	8000	15.12	20250103	9920	-7.16	20250212	5840	57.71	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
86	20250314	120724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	210	2	2.34	238667060	26202	56.48	9000	9200	9000	11660	6280	8970	9108.73	2.14	-6011	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1571	2.22	0.94	12	0.15	4130.00	9773.00	9920	20250212	-7.46	5720	20240308	60.49	9920	-7.46	20250212	8000	14.75	20250103	9920	-7.46	20250212	5840	57.19	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
87	20250314	110722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9100	130	2	1.45	126722000	13972	30.12	9000	9120	9000	11660	6280	8970	9069.71	2.14	-6950	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1557	2.20	0.93	12	0.08	4130.00	9773.00	9920	20250212	-8.27	5720	20240308	59.09	9920	-8.27	20250212	8000	13.75	20250103	9920	-8.27	20250212	5840	55.82	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
88	20250314	100723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9080	110	2	1.23	100094720	11035	23.79	9000	9120	9000	11660	6280	8970	9070.66	2.14	-5690	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1554	2.20	0.93	12	0.06	4130.00	9773.00	9920	20250212	-8.47	5720	20240308	58.74	9920	-8.47	20250212	8000	13.50	20250103	9920	-8.47	20250212	5840	55.48	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
89	20250314	090726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9000	30	2	0.33	3081510	342	0.74	9000	9050	9000	11660	6280	8970	9010.26	2.14	152	9216	9092	9026	8902	8836	9060	8870	88	2690	500	6450	10	1	17109680	1540	2.18	0.92	12	0.00	4130.00	9773.00	9920	20250212	-9.27	5720	20240308	57.34	9920	-9.27	20250212	8000	12.50	20250103	9920	-9.27	20250212	5840	54.11	20240318	2.30	N	092460	500	88 억	365721	N	N	N	N
90	20250313	160718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8970	-50	5	-0.55	420154525	46388	27.43	9020	9150	8960	11720	6320	9020	9057.40	2.16	-7768	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1535	2.17	0.92	12	0.27	4130.00	9773.00	9920	20250212	-9.58	5720	20240308	56.82	9920	-9.58	20250212	8000	12.12	20250103	9920	-9.58	20250212	5820	54.12	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
91	20250313	150719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8980	-40	5	-0.44	400911405	44243	26.16	9020	9150	8960	11720	6320	9020	9061.58	2.16	-7550	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1536	2.17	0.92	12	0.26	4130.00	9773.00	9920	20250212	-9.48	5720	20240308	56.99	9920	-9.48	20250212	8000	12.25	20250103	9920	-9.48	20250212	5820	54.30	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
92	20250313	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9020	0	3	0.00	325912715	35899	21.23	9020	9150	9010	11720	6320	9020	9078.60	2.16	-7429	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1543	2.18	0.92	12	0.21	4130.00	9773.00	9920	20250212	-9.07	5720	20240308	57.69	9920	-9.07	20250212	8000	12.75	20250103	9920	-9.07	20250212	5820	54.98	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
93	20250313	130718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9050	30	2	0.33	294107215	32378	19.15	9020	9150	9010	11720	6320	9020	9083.55	2.16	-6787	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1548	2.19	0.93	12	0.19	4130.00	9773.00	9920	20250212	-8.77	5720	20240308	58.22	9920	-8.77	20250212	8000	13.12	20250103	9920	-8.77	20250212	5820	55.50	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
94	20250313	120718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9050	30	2	0.33	255472105	28110	16.62	9020	9150	9010	11720	6320	9020	9088.30	2.16	-4911	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1548	2.19	0.93	12	0.16	4130.00	9773.00	9920	20250212	-8.77	5720	20240308	58.22	9920	-8.77	20250212	8000	13.12	20250103	9920	-8.77	20250212	5820	55.50	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
95	20250313	110717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9130	110	2	1.22	149884735	16487	9.75	9020	9150	9010	11720	6320	9020	9091.09	2.16	-2552	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1562	2.21	0.93	12	0.10	4130.00	9773.00	9920	20250212	-7.96	5720	20240308	59.62	9920	-7.96	20250212	8000	14.12	20250103	9920	-7.96	20250212	5820	56.87	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
96	20250313	100718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9090	70	2	0.78	89553945	9869	5.84	9020	9140	9010	11720	6320	9020	9074.27	2.16	-2861	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1555	2.20	0.93	12	0.06	4130.00	9773.00	9920	20250212	-8.37	5720	20240308	58.92	9920	-8.37	20250212	8000	13.62	20250103	9920	-8.37	20250212	5820	56.19	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
97	20250313	090719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	90	2	1.00	1425300	158	0.09	9020	9110	9020	11720	6320	9020	9020.89	2.16	13	9546	9282	8996	8732	8446	9415	8865	88	2700	500	6490	10	1	17109680	1559	2.21	0.93	12	0.00	4130.00	9773.00	9920	20250212	-8.17	5720	20240308	59.27	9920	-8.17	20250212	8000	13.88	20250103	9920	-8.17	20250212	5820	56.53	20240313	2.26	N	092460	500	88 억	370132	N	N	N	N
98	20250312	160714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9020	240	2	2.73	1534921960	168606	277.50	8790	9260	8710	11410	6150	8780	9103.61	2.03	30073	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1543	2.18	0.92	12	0.99	4130.00	9773.00	9920	20250212	-9.07	5720	20240308	57.69	9920	-9.07	20250212	8000	12.75	20250103	9920	-9.07	20250212	5760	56.60	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
99	20250312	150716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8990	210	2	2.39	1493291730	163984	269.89	8790	9260	8710	11410	6150	8780	9106.33	2.03	29923	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1538	2.18	0.92	12	0.96	4130.00	9773.00	9920	20250212	-9.38	5720	20240308	57.17	9920	-9.38	20250212	8000	12.38	20250103	9920	-9.38	20250212	5760	56.08	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
100	20250312	140714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9160	380	2	4.33	1151187710	125992	207.36	8790	9260	8710	11410	6150	8780	9136.99	2.03	36860	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1567	2.22	0.94	12	0.74	4130.00	9773.00	9920	20250212	-7.66	5720	20240308	60.14	9920	-7.66	20250212	8000	14.50	20250103	9920	-7.66	20250212	5760	59.03	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
101	20250312	130714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	400	2	4.56	1051290330	115098	189.43	8790	9260	8710	11410	6150	8780	9133.87	2.03	34541	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1571	2.22	0.94	12	0.67	4130.00	9773.00	9920	20250212	-7.46	5720	20240308	60.49	9920	-7.46	20250212	8000	14.75	20250103	9920	-7.46	20250212	5760	59.38	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
102	20250312	120716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	400	2	4.56	861688950	94543	155.60	8790	9250	8710	11410	6150	8780	9114.25	2.03	33534	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1571	2.22	0.94	12	0.55	4130.00	9773.00	9920	20250212	-7.46	5720	20240308	60.49	9920	-7.46	20250212	8000	14.75	20250103	9920	-7.46	20250212	5760	59.38	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
103	20250312	110711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9190	410	2	4.67	716426880	78697	129.52	8790	9250	8710	11410	6150	8780	9103.61	2.03	32799	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1572	2.23	0.94	12	0.46	4130.00	9773.00	9920	20250212	-7.36	5720	20240308	60.66	9920	-7.36	20250212	8000	14.88	20250103	9920	-7.36	20250212	5760	59.55	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
104	20250312	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	370	2	4.21	444246450	49044	80.72	8790	9220	8710	11410	6150	8780	9058.12	2.03	21563	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1566	2.22	0.94	12	0.29	4130.00	9773.00	9920	20250212	-7.76	5720	20240308	59.97	9920	-7.76	20250212	8000	14.38	20250103	9920	-7.76	20250212	5760	58.85	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
105	20250312	090717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8720	-60	5	-0.68	42368990	4806	7.91	8790	8920	8710	11410	6150	8780	8815.85	2.03	-1981	9093	8936	8773	8616	8453	9015	8695	88	2630	500	6320	10	1	17109680	1492	2.11	0.89	12	0.03	4130.00	9773.00	9920	20250212	-12.10	5720	20240308	52.45	9920	-12.10	20250212	8000	9.00	20250103	9920	-12.10	20250212	5760	51.39	20240312	2.31	N	092460	500	88 억	346756	N	N	N	N
106	20250311	160708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8780	-170	5	-1.90	526335465	60046	42.20	8610	8930	8610	11630	6270	8950	8765.53	2.09	-7673	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1502	2.13	0.90	12	0.35	4130.00	9773.00	9920	20250212	-11.49	5720	20240308	53.50	9920	-11.49	20250212	8000	9.75	20250103	9920	-11.49	20250212	5750	52.70	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
107	20250311	150711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8800	-150	5	-1.68	513851255	58625	41.20	8610	8930	8610	11630	6270	8950	8765.05	2.09	-6932	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1506	2.13	0.90	12	0.34	4130.00	9773.00	9920	20250212	-11.29	5720	20240308	53.85	9920	-11.29	20250212	8000	10.00	20250103	9920	-11.29	20250212	5750	53.04	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
108	20250311	140711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8860	-90	5	-1.01	479100005	54689	38.43	8610	8930	8610	11630	6270	8950	8760.44	2.09	-5389	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1516	2.15	0.91	12	0.32	4130.00	9773.00	9920	20250212	-10.69	5720	20240308	54.90	9920	-10.69	20250212	8000	10.75	20250103	9920	-10.69	20250212	5750	54.09	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
109	20250311	130711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8880	-70	5	-0.78	432987085	49508	34.79	8610	8900	8610	11630	6270	8950	8745.79	2.09	-3249	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1519	2.15	0.91	12	0.29	4130.00	9773.00	9920	20250212	-10.48	5720	20240308	55.24	9920	-10.48	20250212	8000	11.00	20250103	9920	-10.48	20250212	5750	54.43	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
110	20250311	120710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8820	-130	5	-1.45	363671275	41673	29.29	8610	8900	8610	11630	6270	8950	8726.77	2.09	-686	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1509	2.14	0.90	12	0.24	4130.00	9773.00	9920	20250212	-11.09	5720	20240308	54.20	9920	-11.09	20250212	8000	10.25	20250103	9920	-11.09	20250212	5750	53.39	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
111	20250311	110709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8700	-250	5	-2.79	321073335	36809	25.87	8610	8900	8610	11630	6270	8950	8722.67	2.09	-1388	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1489	2.11	0.89	12	0.22	4130.00	9773.00	9920	20250212	-12.30	5720	20240308	52.10	9920	-12.30	20250212	8000	8.75	20250103	9920	-12.30	20250212	5750	51.30	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
112	20250311	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8700	-250	5	-2.79	265851305	30450	21.40	8610	8900	8610	11630	6270	8950	8730.73	2.09	-417	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1489	2.11	0.89	12	0.18	4130.00	9773.00	9920	20250212	-12.30	5720	20240308	52.10	9920	-12.30	20250212	8000	8.75	20250103	9920	-12.30	20250212	5750	51.30	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
113	20250311	090712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8820	-130	5	-1.45	57886340	6664	4.68	8610	8900	8610	11630	6270	8950	8686.35	2.09	2772	9290	9120	8820	8650	8350	9205	8735	88	2680	500	6440	10	1	17109680	1509	2.14	0.90	12	0.04	4130.00	9773.00	9920	20250212	-11.09	5720	20240308	54.20	9920	-11.09	20250212	8000	10.25	20250103	9920	-11.09	20250212	5750	53.39	20240311	2.31	N	092460	500	88 억	357321	N	N	N	N
114	20250310	160705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8950	350	2	4.07	1251764200	142201	198.40	8590	8990	8520	11180	6020	8600	8802.44	2.08	9554	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1531	2.17	0.92	12	0.83	4130.00	9773.00	9920	20250212	-9.78	5720	20240308	56.47	9920	-9.78	20250212	8000	11.88	20250103	9920	-9.78	20250212	5750	55.65	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
115	20250310	150709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	310	2	3.60	1222576930	138934	193.84	8590	8990	8520	11180	6020	8600	8799.70	2.08	9920	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1524	2.16	0.91	12	0.81	4130.00	9773.00	9920	20250212	-10.18	5720	20240308	55.77	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5750	54.96	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
116	20250310	140708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8970	370	2	4.30	1140679000	129773	181.06	8590	8990	8520	11180	6020	8600	8789.80	2.08	12262	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1535	2.17	0.92	12	0.76	4130.00	9773.00	9920	20250212	-9.58	5720	20240308	56.82	9920	-9.58	20250212	8000	12.12	20250103	9920	-9.58	20250212	5750	56.00	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
117	20250310	130707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8880	280	2	3.26	859441420	98300	137.15	8590	8940	8520	11180	6020	8600	8743.05	2.08	-464	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1519	2.15	0.91	12	0.57	4130.00	9773.00	9920	20250212	-10.48	5720	20240308	55.24	9920	-10.48	20250212	8000	11.00	20250103	9920	-10.48	20250212	5750	54.43	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
118	20250310	120706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8870	270	2	3.14	787894190	90234	125.90	8590	8940	8520	11180	6020	8600	8731.68	2.08	-1054	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1518	2.15	0.91	12	0.53	4130.00	9773.00	9920	20250212	-10.58	5720	20240308	55.07	9920	-10.58	20250212	8000	10.88	20250103	9920	-10.58	20250212	5750	54.26	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
119	20250310	110705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	310	2	3.60	631620870	72591	101.28	8590	8940	8520	11180	6020	8600	8701.09	2.08	-6330	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1524	2.16	0.91	12	0.42	4130.00	9773.00	9920	20250212	-10.18	5720	20240308	55.77	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5750	54.96	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
120	20250310	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	310	2	3.60	503485760	58175	81.17	8590	8920	8520	11180	6020	8600	8654.68	2.08	-6622	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1524	2.16	0.91	12	0.34	4130.00	9773.00	9920	20250212	-10.18	5720	20240308	55.77	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5750	54.96	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
121	20250310	090707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8640	40	2	0.47	75232210	8735	12.19	8590	8700	8590	11180	6020	8600	8612.73	2.08	2116	8866	8732	8636	8502	8406	8685	8455	88	2580	500	6190	10	1	17109680	1478	2.09	0.88	12	0.05	4130.00	9773.00	9920	20250212	-12.90	5720	20240308	51.05	9920	-12.90	20250212	8000	8.00	20250103	9920	-12.90	20250212	5750	50.26	20240311	2.25	N	092460	500	88 억	356450	N	N	N	N
122	20250307	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8600	-210	5	-2.38	617575205	71430	81.65	8710	8770	8540	11450	6170	8810	8645.88	2.14	-6655	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1471	2.08	0.88	12	0.42	4130.00	9773.00	9920	20250212	-13.31	5720	20240308	50.35	9920	-13.31	20250212	8000	7.50	20250103	9920	-13.31	20250212	5720	50.35	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
123	20250307	150708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8600	-210	5	-2.38	577430835	66756	76.30	8710	8770	8540	11450	6170	8810	8649.87	2.14	-5359	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1471	2.08	0.88	12	0.39	4130.00	9773.00	9920	20250212	-13.31	5720	20240308	50.35	9920	-13.31	20250212	8000	7.50	20250103	9920	-13.31	20250212	5720	50.35	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
124	20250307	140705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8610	-200	5	-2.27	530557885	61311	70.08	8710	8770	8540	11450	6170	8810	8653.55	2.14	-2318	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1473	2.08	0.88	12	0.36	4130.00	9773.00	9920	20250212	-13.21	5720	20240308	50.52	9920	-13.21	20250212	8000	7.62	20250103	9920	-13.21	20250212	5720	50.52	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
125	20250307	130706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8620	-190	5	-2.16	487542770	56328	64.38	8710	8770	8540	11450	6170	8810	8655.42	2.14	-1602	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1475	2.09	0.88	12	0.33	4130.00	9773.00	9920	20250212	-13.10	5720	20240308	50.70	9920	-13.10	20250212	8000	7.75	20250103	9920	-13.10	20250212	5720	50.70	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
126	20250307	120707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8620	-190	5	-2.16	462951530	53478	61.13	8710	8770	8540	11450	6170	8810	8656.86	2.14	-2315	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1475	2.09	0.88	12	0.31	4130.00	9773.00	9920	20250212	-13.10	5720	20240308	50.70	9920	-13.10	20250212	8000	7.75	20250103	9920	-13.10	20250212	5720	50.70	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
127	20250307	110705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8620	-190	5	-2.16	368323220	42466	48.54	8710	8770	8570	11450	6170	8810	8673.37	2.14	49	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1475	2.09	0.88	12	0.25	4130.00	9773.00	9920	20250212	-13.10	5720	20240308	50.70	9920	-13.10	20250212	8000	7.75	20250103	9920	-13.10	20250212	5720	50.70	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
128	20250307	100703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8670	-140	5	-1.59	231185470	26589	30.39	8710	8770	8570	11450	6170	8810	8694.78	2.14	3389	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1483	2.10	0.89	12	0.16	4130.00	9773.00	9920	20250212	-12.60	5720	20240308	51.57	9920	-12.60	20250212	8000	8.38	20250103	9920	-12.60	20250212	5720	51.57	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
129	20250307	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8710	-100	5	-1.14	52918540	6100	6.97	8710	8740	8570	11450	6170	8810	8675.17	2.14	1473	9316	9062	8896	8642	8476	8980	8560	88	2640	500	6340	10	1	17109680	1490	2.11	0.89	12	0.04	4130.00	9773.00	9920	20250212	-12.20	5720	20240308	52.27	9920	-12.20	20250212	8000	8.88	20250103	9920	-12.20	20250212	5720	52.27	20240308	2.35	N	092460	500	88 억	366104	N	N	N	N
130	20250306	160702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8810	-250	5	-2.76	771946820	86504	66.67	9040	9150	8730	11770	6350	9060	8923.83	2.20	-5490	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1507	2.13	0.90	12	0.51	4130.00	9773.00	9920	20250212	-11.19	5720	20240308	54.02	9920	-11.19	20250212	8000	10.12	20250103	9920	-11.19	20250212	5720	54.02	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
131	20250306	150701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8830	-230	5	-2.54	679476600	75992	58.57	9040	9150	8770	11770	6350	9060	8941.42	2.20	-5423	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1511	2.14	0.90	12	0.44	4130.00	9773.00	9920	20250212	-10.99	5720	20240308	54.37	9920	-10.99	20250212	8000	10.38	20250103	9920	-10.99	20250212	5720	54.37	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
132	20250306	140700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8860	-200	5	-2.21	590921730	65976	50.85	9040	9150	8770	11770	6350	9060	8956.62	2.20	-3869	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1516	2.15	0.91	12	0.39	4130.00	9773.00	9920	20250212	-10.69	5720	20240308	54.90	9920	-10.69	20250212	8000	10.75	20250103	9920	-10.69	20250212	5720	54.90	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
133	20250306	130702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	-150	5	-1.66	433824620	48231	37.17	9040	9150	8880	11770	6350	9060	8994.73	2.20	-7503	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1524	2.16	0.91	12	0.28	4130.00	9773.00	9920	20250212	-10.18	5720	20240308	55.77	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5720	55.77	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
134	20250306	120700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8970	-90	5	-0.99	348964830	38728	29.85	9040	9150	8940	11770	6350	9060	9010.66	2.20	-5719	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1535	2.17	0.92	12	0.23	4130.00	9773.00	9920	20250212	-9.58	5720	20240308	56.82	9920	-9.58	20250212	8000	12.12	20250103	9920	-9.58	20250212	5720	56.82	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
135	20250306	110658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9010	-50	5	-0.55	307722050	34132	26.31	9040	9150	8940	11770	6350	9060	9015.65	2.20	-4144	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1542	2.18	0.92	12	0.20	4130.00	9773.00	9920	20250212	-9.17	5720	20240308	57.52	9920	-9.17	20250212	8000	12.62	20250103	9920	-9.17	20250212	5720	57.52	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
136	20250306	100700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9010	-50	5	-0.55	245088875	27162	20.93	9040	9150	8940	11770	6350	9060	9023.23	2.20	-4311	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1542	2.18	0.92	12	0.16	4130.00	9773.00	9920	20250212	-9.17	5720	20240308	57.52	9920	-9.17	20250212	8000	12.62	20250103	9920	-9.17	20250212	5720	57.52	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
137	20250306	090704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9100	40	2	0.44	74996610	8308	6.40	9040	9150	8940	11770	6350	9060	9027.04	2.20	-1531	9520	9290	8880	8650	8240	9405	8765	88	2710	500	6520	10	1	17109680	1557	2.20	0.93	12	0.05	4130.00	9773.00	9920	20250212	-8.27	5720	20240308	59.09	9920	-8.27	20250212	8000	13.75	20250103	9920	-8.27	20250212	5720	59.09	20240308	2.30	N	092460	500	88 억	375819	N	N	N	N
138	20250305	160653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9060	420	2	4.86	1153729215	129636	156.94	8640	9110	8470	11230	6050	8640	8899.35	2.10	22309	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1550	2.19	0.93	12	0.76	4130.00	9773.00	9920	20250212	-8.67	5720	20240308	58.39	9920	-8.67	20250212	8000	13.25	20250103	9920	-8.67	20250212	5720	58.39	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
139	20250305	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9060	420	2	4.86	1078904185	121377	146.95	8640	9110	8470	11230	6050	8640	8888.87	2.10	25609	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1550	2.19	0.93	12	0.71	4130.00	9773.00	9920	20250212	-8.67	5720	20240308	58.39	9920	-8.67	20250212	8000	13.25	20250103	9920	-8.67	20250212	5720	58.39	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
140	20250305	140655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9060	420	2	4.86	911368450	102832	124.49	8640	9110	8470	11230	6050	8640	8862.69	2.10	25561	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1550	2.19	0.93	12	0.60	4130.00	9773.00	9920	20250212	-8.67	5720	20240308	58.39	9920	-8.67	20250212	8000	13.25	20250103	9920	-8.67	20250212	5720	58.39	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
141	20250305	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8910	270	2	3.12	571791930	65240	78.98	8640	8970	8470	11230	6050	8640	8764.44	2.10	11930	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1524	2.16	0.91	12	0.38	4130.00	9773.00	9920	20250212	-10.18	5720	20240308	55.77	9920	-10.18	20250212	8000	11.38	20250103	9920	-10.18	20250212	5720	55.77	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
142	20250305	120655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8790	150	2	1.74	313595320	36203	43.83	8640	8820	8470	11230	6050	8640	8662.14	2.10	1538	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1504	2.13	0.90	12	0.21	4130.00	9773.00	9920	20250212	-11.39	5720	20240308	53.67	9920	-11.39	20250212	8000	9.88	20250103	9920	-11.39	20250212	5720	53.67	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
143	20250305	110650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8730	90	2	1.04	250776245	29055	35.18	8640	8780	8470	11230	6050	8640	8631.09	2.10	-1442	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1494	2.11	0.89	12	0.17	4130.00	9773.00	9920	20250212	-12.00	5720	20240308	52.62	9920	-12.00	20250212	8000	9.12	20250103	9920	-12.00	20250212	5720	52.62	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
144	20250305	100654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8750	110	2	1.27	197220315	22914	27.74	8640	8780	8470	11230	6050	8640	8606.98	2.10	1710	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1497	2.12	0.90	12	0.13	4130.00	9773.00	9920	20250212	-11.79	5720	20240308	52.97	9920	-11.79	20250212	8000	9.38	20250103	9920	-11.79	20250212	5720	52.97	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
145	20250305	090652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8500	-140	5	-1.62	43868435	5133	6.21	8640	8700	8470	11230	6050	8640	8546.35	2.10	-2009	9120	8880	8650	8410	8180	9000	8530	88	2590	500	6220	10	1	17109680	1454	2.06	0.87	12	0.03	4130.00	9773.00	9920	20250212	-14.31	5720	20240308	48.60	9920	-14.31	20250212	8000	6.25	20250103	9920	-14.31	20250212	5720	48.60	20240308	2.35	N	092460	500	88 억	359700	N	N	N	N
146	20250304	160646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8640	190	2	2.25	716207565	82363	91.93	8490	8890	8420	10980	5920	8450	8695.74	2.10	3893	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1478	2.09	0.88	12	0.48	4130.00	9773.00	9920	20250212	-12.90	5720	20240308	51.05	9920	-12.90	20250212	8000	8.00	20250103	9920	-12.90	20250212	5720	51.05	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
147	20250304	150642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8670	220	2	2.60	707036785	81302	90.75	8490	8890	8420	10980	5920	8450	8696.43	2.10	4696	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1483	2.10	0.89	12	0.48	4130.00	9773.00	9920	20250212	-12.60	5720	20240308	51.57	9920	-12.60	20250212	8000	8.38	20250103	9920	-12.60	20250212	5720	51.57	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
148	20250304	140647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8670	220	2	2.60	649446975	74630	83.30	8490	8890	8420	10980	5920	8450	8702.22	2.10	4792	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1483	2.10	0.89	12	0.44	4130.00	9773.00	9920	20250212	-12.60	5720	20240308	51.57	9920	-12.60	20250212	8000	8.38	20250103	9920	-12.60	20250212	5720	51.57	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
149	20250304	130644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8670	220	2	2.60	635142595	72977	81.45	8490	8890	8420	10980	5920	8450	8703.33	2.10	5550	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1483	2.10	0.89	12	0.43	4130.00	9773.00	9920	20250212	-12.60	5720	20240308	51.57	9920	-12.60	20250212	8000	8.38	20250103	9920	-12.60	20250212	5720	51.57	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
150	20250304	120643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8700	250	2	2.96	596557310	68531	76.49	8490	8890	8420	10980	5920	8450	8704.93	2.10	6033	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1489	2.11	0.89	12	0.40	4130.00	9773.00	9920	20250212	-12.30	5720	20240308	52.10	9920	-12.30	20250212	8000	8.75	20250103	9920	-12.30	20250212	5720	52.10	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
151	20250304	110645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8690	240	2	2.84	546368235	62770	70.06	8490	8890	8420	10980	5920	8450	8704.29	2.10	8456	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1487	2.10	0.89	12	0.37	4130.00	9773.00	9920	20250212	-12.40	5720	20240308	51.92	9920	-12.40	20250212	8000	8.62	20250103	9920	-12.40	20250212	5720	51.92	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
152	20250304	100641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8850	400	2	4.73	392935375	45075	50.31	8490	8890	8420	10980	5920	8450	8717.37	2.10	5083	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1514	2.14	0.91	12	0.26	4130.00	9773.00	9920	20250212	-10.79	5720	20240308	54.72	9920	-10.79	20250212	8000	10.62	20250103	9920	-10.79	20250212	5720	54.72	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N
153	20250304	090640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8560	110	2	1.30	48483750	5716	6.38	8490	8580	8420	10980	5920	8450	8482.11	2.10	63	8796	8622	8506	8332	8216	8565	8275	88	2530	500	6080	10	1	17109680	1465	2.07	0.88	12	0.03	4130.00	9773.00	9920	20250212	-13.71	5720	20240308	49.65	9920	-13.71	20250212	8000	7.00	20250103	9920	-13.71	20250212	5720	49.65	20240308	2.36	N	092460	500	88 억	359939	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History