KissMeData/265560/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7400	-160	5	-2.12	72581940	9752	57.44	7480	7510	7330	9820	5300	7560	7442.82	-1096	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	791	5.64	1.04	12	0.09	1312.00	7143.00	9500	20240613	-22.11	6270	20241209	18.02	8850	-16.38	20250211	6510	13.67	20250102	9500	-22.11	20240613	6270	18.02	20241209	1.39	N	265560	500	53 억	N	N	N	N
3	20250328	151113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7410	-150	5	-1.98	69437280	9328	54.94	7480	7510	7330	9820	5300	7560	7443.96	-937	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	792	5.65	1.04	12	0.09	1312.00	7143.00	9500	20240613	-22.00	6270	20241209	18.18	8850	-16.27	20250211	6510	13.82	20250102	9500	-22.00	20240613	6270	18.18	20241209	1.39	N	265560	500	53 억	N	N	N	N
4	20250328	141116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	-90	5	-1.19	63115260	8474	49.91	7480	7510	7330	9820	5300	7560	7448.11	-916	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	799	5.69	1.05	12	0.08	1312.00	7143.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.39	N	265560	500	53 억	N	N	N	N
5	20250328	131111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-110	5	-1.46	35096805	4713	27.76	7480	7510	7330	9820	5300	7560	7446.81	-554	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	796	5.68	1.04	12	0.04	1312.00	7143.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.39	N	265560	500	53 억	N	N	N	N
6	20250328	121112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-110	5	-1.46	23062885	3098	18.25	7480	7510	7330	9820	5300	7560	7444.44	154	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	796	5.68	1.04	12	0.03	1312.00	7143.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.39	N	265560	500	53 억	N	N	N	N
7	20250328	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-60	5	-0.79	17958175	2414	14.22	7480	7510	7330	9820	5300	7560	7439.18	246	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	802	5.72	1.05	12	0.02	1312.00	7143.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.39	N	265560	500	53 억	N	N	N	N
8	20250328	101116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	-130	5	-1.72	14259585	1917	11.29	7480	7510	7330	9820	5300	7560	7438.49	159	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	794	5.66	1.04	12	0.02	1312.00	7143.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.39	N	265560	500	53 억	N	N	N	N
9	20250328	091123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7410	-150	5	-1.98	7260880	970	5.71	7480	7510	7360	9820	5300	7560	7485.44	-103	7800	7680	7550	7430	7300	7740	7490	53	2260	500	5140	10	1	10690180	792	5.65	1.04	12	0.01	1312.00	7143.00	9500	20240613	-22.00	6270	20241209	18.18	8850	-16.27	20250211	6510	13.82	20250102	9500	-22.00	20240613	6270	18.18	20241209	1.39	N	265560	500	53 억	N	N	N	N
10	20250327	162428	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7560	-120	5	-1.56	126530860	16752	146.90	7520	7670	7420	9980	5380	7680	7553.18	-1985	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	808	5.76	1.06	12	0.16	1312.00	7143.00	9500	20240613	-20.42	6270	20241209	20.57	8850	-14.58	20250211	6510	16.13	20250102	9500	-20.42	20240613	6270	20.57	20241209	1.44	N	265560	500	53 억	N	N	N	N
11	20250327	151112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-140	5	-1.82	115951580	15351	134.61	7520	7670	7420	9980	5380	7680	7553.36	-1280	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	806	5.75	1.06	12	0.14	1312.00	7143.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.44	N	265560	500	53 억	N	N	N	N
12	20250327	141114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7600	-80	5	-1.04	66560180	8790	77.08	7520	7670	7420	9980	5380	7680	7572.26	-2234	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	812	5.79	1.06	12	0.08	1312.00	7143.00	9500	20240613	-20.00	6270	20241209	21.21	8850	-14.12	20250211	6510	16.74	20250102	9500	-20.00	20240613	6270	21.21	20241209	1.44	N	265560	500	53 억	N	N	N	N
13	20250327	131108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7560	-120	5	-1.56	61358420	8106	71.08	7520	7670	7420	9980	5380	7680	7569.51	-2216	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	808	5.76	1.06	12	0.08	1312.00	7143.00	9500	20240613	-20.42	6270	20241209	20.57	8850	-14.58	20250211	6510	16.13	20250102	9500	-20.42	20240613	6270	20.57	20241209	1.44	N	265560	500	53 억	N	N	N	N
14	20250327	121118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7600	-80	5	-1.04	56040920	7403	64.92	7520	7670	7420	9980	5380	7680	7570.03	-2030	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	812	5.79	1.06	12	0.07	1312.00	7143.00	9500	20240613	-20.00	6270	20241209	21.21	8850	-14.12	20250211	6510	16.74	20250102	9500	-20.00	20240613	6270	21.21	20241209	1.44	N	265560	500	53 억	N	N	N	N
15	20250327	111112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	-70	5	-0.91	45322340	5993	52.55	7520	7670	7420	9980	5380	7680	7562.55	-1423	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	814	5.80	1.07	12	0.06	1312.00	7143.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.44	N	265560	500	53 억	N	N	N	N
16	20250327	101108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	-110	5	-1.43	25936100	3444	30.20	7520	7610	7420	9980	5380	7680	7530.81	597	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	809	5.77	1.06	12	0.03	1312.00	7143.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.44	N	265560	500	53 억	N	N	N	N
17	20250327	091112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-180	5	-2.34	9927860	1324	11.61	7520	7550	7420	9980	5380	7680	7498.38	367	7806	7742	7676	7612	7546	7710	7580	53	2300	500	5220	10	1	10690180	802	5.72	1.05	12	0.01	1312.00	7143.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.44	N	265560	500	53 억	N	N	N	N
18	20250326	161059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	10	2	0.13	78034100	10182	25.29	7740	7740	7610	9970	5370	7670	7663.93	-1543	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	821	5.85	1.08	12	0.10	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.44	N	265560	500	53 억	N	N	N	N
19	20250326	151101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	10	2	0.13	76436140	9974	24.77	7740	7740	7610	9970	5370	7670	7663.54	-1538	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	821	5.85	1.08	12	0.09	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.44	N	265560	500	53 억	N	N	N	N
20	20250326	141059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	0	3	0.00	55794530	7288	18.10	7740	7740	7610	9970	5370	7670	7655.67	-518	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	820	5.85	1.07	12	0.07	1312.00	7143.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.44	N	265560	500	53 억	N	N	N	N
21	20250326	131103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-10	5	-0.13	44883500	5858	14.55	7740	7740	7610	9970	5370	7670	7661.92	-847	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	819	5.84	1.07	12	0.05	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.44	N	265560	500	53 억	N	N	N	N
22	20250326	121108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-10	5	-0.13	37007040	4829	11.99	7740	7740	7610	9970	5370	7670	7663.50	-542	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	819	5.84	1.07	12	0.05	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.44	N	265560	500	53 억	N	N	N	N
23	20250326	111104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7645	-25	5	-0.33	33636885	4388	10.90	7740	7740	7610	9970	5370	7670	7665.65	-384	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	817	5.83	1.07	12	0.04	1312.00	7143.00	9500	20240613	-19.53	6270	20241209	21.93	8850	-13.62	20250211	6510	17.43	20250102	9500	-19.53	20240613	6270	21.93	20241209	1.44	N	265560	500	53 억	N	N	N	N
24	20250326	101103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-20	5	-0.26	30944270	4036	10.02	7740	7740	7610	9970	5370	7670	7667.06	-321	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	818	5.83	1.07	12	0.04	1312.00	7143.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.44	N	265560	500	53 억	N	N	N	N
25	20250326	091104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-40	5	-0.52	15525940	2020	5.02	7740	7740	7630	9970	5370	7670	7686.11	287	7976	7822	7566	7412	7156	7900	7490	53	2300	500	5210	10	1	10690180	816	5.82	1.07	12	0.02	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.44	N	265560	500	53 억	N	N	N	N
26	20250325	161055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	290	2	3.93	296400560	39346	271.80	7380	7720	7310	9590	5170	7380	7533.18	4627	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	820	13.46	1.31	12	0.37	570.00	5860.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.43	N	265560	500	53 억	N	N	N	N
27	20250325	151058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	280	2	3.79	269132340	35799	247.30	7380	7690	7310	9590	5170	7380	7517.87	4570	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	819	13.44	1.31	12	0.33	570.00	5860.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.43	N	265560	500	53 억	N	N	N	N
28	20250325	141055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	200	2	2.71	222022280	29608	204.53	7380	7650	7310	9590	5170	7380	7498.73	3391	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	810	13.30	1.29	12	0.28	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.43	N	265560	500	53 억	N	N	N	N
29	20250325	131146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7590	210	2	2.85	182065450	24325	168.04	7380	7650	7310	9590	5170	7380	7484.71	2583	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	811	13.32	1.30	12	0.23	570.00	5860.00	9500	20240613	-20.11	6270	20241209	21.05	8850	-14.24	20250211	6510	16.59	20250102	9500	-20.11	20240613	6270	21.05	20241209	1.43	N	265560	500	53 억	N	N	N	N
30	20250325	121056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	170	2	2.30	142949645	19185	132.53	7380	7610	7310	9590	5170	7380	7451.12	3490	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	807	13.25	1.29	12	0.18	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.43	N	265560	500	53 억	N	N	N	N
31	20250325	111055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	200	2	2.71	126495390	17010	117.50	7380	7580	7310	9590	5170	7380	7436.53	3394	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	810	13.30	1.29	12	0.16	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.43	N	265560	500	53 억	N	N	N	N
32	20250325	101107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	90	2	1.22	75126870	10174	70.28	7380	7470	7310	9590	5170	7380	7384.20	250	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	799	13.11	1.27	12	0.10	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.43	N	265560	500	53 억	N	N	N	N
33	20250325	091105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	0	3	0.00	5091800	689	4.76	7380	7440	7350	9590	5170	7380	7390.13	416	7586	7482	7406	7302	7226	7445	7265	53	2210	500	5010	10	1	10690180	789	12.95	1.26	12	0.01	570.00	5860.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.43	N	265560	500	53 억	N	N	N	N
34	20250324	161052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	-70	5	-0.94	98126390	13201	215.74	7430	7510	7330	9680	5220	7450	7433.25	-2340	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	789	12.95	1.26	12	0.12	570.00	5860.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.43	N	265560	500	53 억	N	N	N	N
35	20250324	151100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	-70	5	-0.94	95627670	12862	210.20	7430	7510	7330	9680	5220	7450	7434.90	-2306	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	789	12.95	1.26	12	0.12	570.00	5860.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.43	N	265560	500	53 억	N	N	N	N
36	20250324	141101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7390	-60	5	-0.81	90537370	12170	198.89	7430	7510	7330	9680	5220	7450	7439.39	-2421	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	790	12.96	1.26	12	0.11	570.00	5860.00	9500	20240613	-22.21	6270	20241209	17.86	8850	-16.50	20250211	6510	13.52	20250102	9500	-22.21	20240613	6270	17.86	20241209	1.43	N	265560	500	53 억	N	N	N	N
37	20250324	131102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	-20	5	-0.27	83181130	11174	182.61	7430	7510	7330	9680	5220	7450	7444.17	-2477	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	794	13.04	1.27	12	0.10	570.00	5860.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.43	N	265560	500	53 억	N	N	N	N
38	20250324	121059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	0	3	0.00	82029930	11019	180.08	7430	7510	7330	9680	5220	7450	7444.41	-2444	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	796	13.07	1.27	12	0.10	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.43	N	265560	500	53 억	N	N	N	N
39	20250324	111059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	20	2	0.27	75648840	10163	166.09	7430	7510	7330	9680	5220	7450	7443.55	-2673	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	799	13.11	1.27	12	0.10	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.43	N	265560	500	53 억	N	N	N	N
40	20250324	101055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	20	2	0.27	31778920	4303	70.32	7430	7470	7330	9680	5220	7450	7385.29	-241	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	799	13.11	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.43	N	265560	500	53 억	N	N	N	N
41	20250324	091057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7400	-50	5	-0.67	3406850	460	7.52	7430	7430	7380	9680	5220	7450	7406.20	-258	7583	7516	7433	7366	7283	7475	7325	53	2230	500	5060	10	1	10690180	791	12.98	1.26	12	0.00	570.00	5860.00	9500	20240613	-22.11	6270	20241209	18.02	8850	-16.38	20250211	6510	13.67	20250102	9500	-22.11	20240613	6270	18.02	20241209	1.43	N	265560	500	53 억	N	N	N	N
42	20250321	161113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-50	5	-0.67	40039990	5404	38.40	7470	7500	7350	9750	5250	7500	7408.91	-476	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	796	13.07	1.27	12	0.05	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.45	N	265560	500	53 억	N	N	N	N
43	20250321	151058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	-80	5	-1.07	32696600	4414	31.36	7470	7500	7350	9750	5250	7500	7407.48	-329	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	793	13.02	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.45	N	265560	500	53 억	N	N	N	N
44	20250321	141059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-50	5	-0.67	31865770	4302	30.57	7470	7500	7350	9750	5250	7500	7407.20	-301	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	796	13.07	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.45	N	265560	500	53 억	N	N	N	N
45	20250321	131100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	-70	5	-0.93	26800670	3620	25.72	7470	7500	7350	9750	5250	7500	7403.50	-141	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	794	13.04	1.27	12	0.03	570.00	5860.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.45	N	265560	500	53 억	N	N	N	N
46	20250321	121100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	-80	5	-1.07	25123850	3394	24.12	7470	7500	7350	9750	5250	7500	7402.43	-131	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	793	13.02	1.27	12	0.03	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.45	N	265560	500	53 억	N	N	N	N
47	20250321	111059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-50	5	-0.67	23415700	3163	22.47	7470	7500	7350	9750	5250	7500	7403.00	-56	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	796	13.07	1.27	12	0.03	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.45	N	265560	500	53 억	N	N	N	N
48	20250321	101101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7370	-130	5	-1.73	19288580	2606	18.52	7470	7500	7350	9750	5250	7500	7401.60	110	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	788	12.93	1.26	12	0.02	570.00	5860.00	9500	20240613	-22.42	6270	20241209	17.54	8850	-16.72	20250211	6510	13.21	20250102	9500	-22.42	20240613	6270	17.54	20241209	1.45	N	265560	500	53 억	N	N	N	N
49	20250321	091107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	-60	5	-0.80	4829300	647	4.60	7470	7500	7420	9750	5250	7500	7464.14	177	7566	7532	7476	7442	7386	7550	7460	53	2250	500	5100	10	1	10690180	795	13.05	1.27	12	0.01	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.45	N	265560	500	53 억	N	N	N	N
50	20250320	161712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	40	2	0.54	101656880	13614	139.32	7450	7510	7420	9690	5230	7460	7467.00	-1691	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	802	13.16	1.28	12	0.13	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.44	N	265560	500	53 억	N	N	N	N
51	20250320	151056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	40	2	0.54	99834390	13371	136.83	7450	7510	7420	9690	5230	7460	7466.49	-1682	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	802	13.16	1.28	12	0.13	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.44	N	265560	500	53 억	N	N	N	N
52	20250320	141100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	10	2	0.13	71746670	9616	98.40	7450	7500	7420	9690	5230	7460	7461.18	-1773	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	799	13.11	1.27	12	0.09	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.44	N	265560	500	53 억	N	N	N	N
53	20250320	131100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	30	2	0.40	38908070	5217	53.39	7450	7500	7420	9690	5230	7460	7457.94	-2	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	801	13.14	1.28	12	0.05	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.44	N	265560	500	53 억	N	N	N	N
54	20250320	121056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	10	2	0.13	29189780	3917	40.08	7450	7500	7420	9690	5230	7460	7452.08	22	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	799	13.11	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.44	N	265560	500	53 억	N	N	N	N
55	20250320	111057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-10	5	-0.13	22656460	3041	31.12	7450	7500	7420	9690	5230	7460	7450.33	23	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	796	13.07	1.27	12	0.03	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.44	N	265560	500	53 억	N	N	N	N
56	20250320	101056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	-20	5	-0.27	12737600	1708	17.48	7450	7500	7420	9690	5230	7460	7457.61	-23	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	795	13.05	1.27	12	0.02	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.44	N	265560	500	53 억	N	N	N	N
57	20250320	091100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	40	2	0.54	1916360	256	2.62	7450	7500	7450	9690	5230	7460	7485.78	-9	7586	7522	7446	7382	7306	7530	7390	53	2230	500	5070	10	1	10690180	802	13.16	1.28	12	0.00	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.44	N	265560	500	53 억	N	N	N	N
58	20250319	161051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7460	-40	5	-0.53	65028310	8730	123.62	7460	7510	7370	9750	5250	7500	7448.69	269	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	797	13.09	1.27	12	0.08	570.00	5860.00	9500	20240613	-21.47	6270	20241209	18.98	8850	-15.71	20250211	6510	14.59	20250102	9500	-21.47	20240613	6270	18.98	20241209	1.43	N	265560	500	53 억	N	N	N	N
59	20250319	151054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	-80	5	-1.07	49549200	6638	94.00	7460	7510	7410	9750	5250	7500	7464.48	-249	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	793	13.02	1.27	12	0.06	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.43	N	265560	500	53 억	N	N	N	N
60	20250319	141056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7460	-40	5	-0.53	43186920	5782	81.87	7460	7510	7430	9750	5250	7500	7469.20	-319	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	797	13.09	1.27	12	0.05	570.00	5860.00	9500	20240613	-21.47	6270	20241209	18.98	8850	-15.71	20250211	6510	14.59	20250102	9500	-21.47	20240613	6270	18.98	20241209	1.43	N	265560	500	53 억	N	N	N	N
61	20250319	131054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	-30	5	-0.40	32012300	4282	60.63	7460	7510	7430	9750	5250	7500	7476.02	-68	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	799	13.11	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.43	N	265560	500	53 억	N	N	N	N
62	20250319	121054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-10	5	-0.13	28745210	3843	54.42	7460	7510	7450	9750	5250	7500	7479.89	-133	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	801	13.14	1.28	12	0.04	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.43	N	265560	500	53 억	N	N	N	N
63	20250319	111053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7470	-30	5	-0.40	27997940	3743	53.00	7460	7510	7450	9750	5250	7500	7480.08	-133	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	799	13.11	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.37	6270	20241209	19.14	8850	-15.59	20250211	6510	14.75	20250102	9500	-21.37	20240613	6270	19.14	20241209	1.43	N	265560	500	53 억	N	N	N	N
64	20250319	101054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	24529610	3278	46.42	7460	7510	7450	9750	5250	7500	7483.10	-115	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	803	13.18	1.28	12	0.03	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.43	N	265560	500	53 억	N	N	N	N
65	20250319	091059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	2049880	273	3.87	7460	7510	7460	9750	5250	7500	7508.72	-10	7633	7566	7483	7416	7333	7600	7450	53	2250	500	5100	10	1	10690180	803	13.18	1.28	12	0.00	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.43	N	265560	500	53 억	N	N	N	N
66	20250318	161049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	60	2	0.81	47136620	6316	66.56	7400	7550	7400	9670	5210	7440	7460.96	-576	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	802	13.16	1.28	12	0.06	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.42	N	265560	500	53 억	N	N	N	N
67	20250318	151054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	40	2	0.54	41437010	5556	58.55	7400	7550	7400	9670	5210	7440	7458.07	-539	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	800	13.12	1.28	12	0.05	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.42	N	265560	500	53 억	N	N	N	N
68	20250318	141051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	0	3	0.00	40378130	5414	57.06	7400	7550	7400	9670	5210	7440	7458.10	-541	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	795	13.05	1.27	12	0.05	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.42	N	265560	500	53 억	N	N	N	N
69	20250318	131049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	0	3	0.00	31723810	4250	44.79	7400	7550	7400	9670	5210	7440	7464.43	-442	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	795	13.05	1.27	12	0.04	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.42	N	265560	500	53 억	N	N	N	N
70	20250318	121052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	50	2	0.67	29666280	3974	41.88	7400	7550	7400	9670	5210	7440	7465.09	-434	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	801	13.14	1.28	12	0.04	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.42	N	265560	500	53 억	N	N	N	N
71	20250318	111050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	60	2	0.81	28718570	3847	40.54	7400	7550	7400	9670	5210	7440	7465.19	-429	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	802	13.16	1.28	12	0.04	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.42	N	265560	500	53 억	N	N	N	N
72	20250318	101052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	90	2	1.21	27209840	3645	38.41	7400	7550	7400	9670	5210	7440	7464.98	-479	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	805	13.21	1.28	12	0.03	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.42	N	265560	500	53 억	N	N	N	N
73	20250318	091055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	0	3	0.00	5380410	727	7.66	7400	7440	7400	9670	5210	7440	7400.84	-104	7620	7530	7470	7380	7320	7500	7350	53	2230	500	5050	10	1	10690180	795	13.05	1.27	12	0.01	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.42	N	265560	500	53 억	N	N	N	N
74	20250317	161047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	-110	5	-1.46	64470830	8609	99.83	7550	7560	7410	9810	5290	7550	7489.27	42	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	795	13.05	1.27	12	0.08	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.40	N	265560	500	53 억	N	N	N	N
75	20250317	151046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-60	5	-0.79	51365330	6847	79.39	7550	7560	7410	9810	5290	7550	7501.87	314	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	801	13.14	1.28	12	0.06	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.40	N	265560	500	53 억	N	N	N	N
76	20250317	141049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-10	5	-0.13	32632490	4335	50.27	7550	7560	7500	9810	5290	7550	7527.68	-127	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	806	13.23	1.29	12	0.04	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
77	20250317	131048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-10	5	-0.13	26485690	3518	40.79	7550	7560	7500	9810	5290	7550	7528.62	-88	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	806	13.23	1.29	12	0.03	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
78	20250317	121047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-10	5	-0.13	17104230	2273	26.36	7550	7560	7500	9810	5290	7550	7524.96	-73	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	806	13.23	1.29	12	0.02	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
79	20250317	111047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-10	5	-0.13	16659870	2214	25.67	7550	7560	7500	9810	5290	7550	7524.78	-35	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	806	13.23	1.29	12	0.02	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
80	20250317	101046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-10	5	-0.13	9523380	1266	14.68	7550	7560	7500	9810	5290	7550	7522.42	-72	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	806	13.23	1.29	12	0.01	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
81	20250317	091050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	-40	5	-0.53	3042330	404	4.68	7550	7550	7510	9810	5290	7550	7530.52	-42	7656	7602	7526	7472	7396	7630	7500	53	2260	500	5130	10	1	10690180	803	13.18	1.28	12	0.00	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.40	N	265560	500	53 억	N	N	N	N
82	20250314	161042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	70	2	0.94	54381050	7252	35.62	7500	7580	7450	9720	5240	7480	7496.62	-936	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	807	13.25	1.29	12	0.07	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.40	N	265560	500	53 억	N	N	N	N
83	20250314	151050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	40	2	0.53	48150720	6426	31.56	7500	7580	7450	9720	5240	7480	7493.11	-880	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	804	13.19	1.28	12	0.06	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.40	N	265560	500	53 억	N	N	N	N
84	20250314	141044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	29986140	3994	19.62	7500	7580	7450	9720	5240	7480	7507.80	-612	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	800	13.12	1.28	12	0.04	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.40	N	265560	500	53 억	N	N	N	N
85	20250314	131043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	23682100	3151	15.48	7500	7580	7450	9720	5240	7480	7515.74	-375	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	800	13.12	1.28	12	0.03	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.40	N	265560	500	53 억	N	N	N	N
86	20250314	121045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	17197360	2283	11.21	7500	7580	7480	9720	5240	7480	7532.79	-389	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	800	13.12	1.28	12	0.02	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.40	N	265560	500	53 억	N	N	N	N
87	20250314	111045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	11338760	1503	7.38	7500	7580	7480	9720	5240	7480	7544.09	-462	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	805	13.21	1.28	12	0.01	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.40	N	265560	500	53 억	N	N	N	N
88	20250314	101043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	60	2	0.80	4213590	560	2.75	7500	7560	7500	9720	5240	7480	7524.27	-108	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	806	13.23	1.29	12	0.01	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.40	N	265560	500	53 억	N	N	N	N
89	20250314	091049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	70	2	0.94	939920	125	0.61	7500	7550	7500	9720	5240	7480	7519.36	-9	7893	7686	7563	7356	7233	7625	7295	53	2240	500	5080	10	1	10690180	807	13.25	1.29	12	0.00	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.40	N	265560	500	53 억	N	N	N	N
90	20250313	161037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	-30	5	-0.40	142485840	18684	121.38	7550	7770	7440	9760	5260	7510	7626.09	17	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	800	13.12	1.28	12	0.17	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.39	N	265560	500	53 억	N	N	N	N
91	20250313	151038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7505	-5	5	-0.07	133783700	17522	113.83	7550	7770	7440	9760	5260	7510	7635.18	149	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	802	13.17	1.28	12	0.16	570.00	5860.00	9500	20240613	-21.00	6270	20241209	19.70	8850	-15.20	20250211	6510	15.28	20250102	9500	-21.00	20240613	6270	19.70	20241209	1.39	N	265560	500	53 억	N	N	N	N
92	20250313	141037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	10	2	0.13	125022410	16353	106.24	7550	7770	7440	9760	5260	7510	7645.23	124	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	804	13.19	1.28	12	0.15	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.39	N	265560	500	53 억	N	N	N	N
93	20250313	131037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	70	2	0.93	120735270	15785	102.55	7550	7770	7440	9760	5260	7510	7648.73	502	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	810	13.30	1.29	12	0.15	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.39	N	265560	500	53 억	N	N	N	N
94	20250313	121037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	160	2	2.13	89149860	11607	75.40	7550	7770	7540	9760	5260	7510	7680.70	354	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	820	13.46	1.31	12	0.11	570.00	5860.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.39	N	265560	500	53 억	N	N	N	N
95	20250313	111039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	220	2	2.93	86410580	11252	73.10	7550	7770	7540	9760	5260	7510	7679.58	414	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	826	13.56	1.32	12	0.11	570.00	5860.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.39	N	265560	500	53 억	N	N	N	N
96	20250313	101037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	250	2	3.33	63761250	8323	54.07	7550	7770	7540	9760	5260	7510	7660.85	-193	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	830	13.61	1.32	12	0.08	570.00	5860.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.39	N	265560	500	53 억	N	N	N	N
97	20250313	091040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	100	2	1.33	10141500	1339	8.70	7550	7610	7540	9760	5260	7510	7573.94	43	7650	7580	7440	7370	7230	7615	7405	53	2250	500	5100	10	1	10690180	814	13.35	1.30	12	0.01	570.00	5860.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.39	N	265560	500	53 억	N	N	N	N
98	20250312	161031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	109386500	14747	183.92	7450	7510	7300	9750	5250	7500	7416.88	1367	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	803	13.18	1.28	12	0.14	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.46	N	265560	500	53 억	N	N	N	N
99	20250312	151032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-10	5	-0.13	102961515	13891	173.25	7450	7510	7300	9750	5250	7500	7412.10	1673	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	801	13.14	1.28	12	0.13	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.46	N	265560	500	53 억	N	N	N	N
100	20250312	141030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	89308245	12069	150.52	7450	7510	7300	9750	5250	7500	7399.80	1732	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	802	13.16	1.28	12	0.11	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.46	N	265560	500	53 억	N	N	N	N
101	20250312	131031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	83519465	11297	140.90	7450	7510	7300	9750	5250	7500	7393.07	1732	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	802	13.16	1.28	12	0.11	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.46	N	265560	500	53 억	N	N	N	N
102	20250312	121034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	83151815	11248	140.28	7450	7510	7300	9750	5250	7500	7392.59	1733	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	803	13.18	1.28	12	0.11	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.46	N	265560	500	53 억	N	N	N	N
103	20250312	111026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	78612595	10643	132.74	7450	7500	7300	9750	5250	7500	7386.32	1734	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	802	13.16	1.28	12	0.10	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.46	N	265560	500	53 억	N	N	N	N
104	20250312	101029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	-20	5	-0.27	75189985	10184	127.01	7450	7500	7300	9750	5250	7500	7383.15	1783	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	800	13.12	1.28	12	0.10	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.46	N	265560	500	53 억	N	N	N	N
105	20250312	091036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	-120	5	-1.60	33375630	4527	56.46	7450	7450	7300	9750	5250	7500	7372.57	419	7633	7566	7433	7366	7233	7600	7400	53	2250	500	5100	10	1	10690180	789	12.95	1.26	12	0.04	570.00	5860.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.46	N	265560	500	53 억	N	N	N	N
106	20250311	161023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-20	5	-0.27	51235720	6941	19.65	7500	7500	7300	9770	5270	7520	7381.60	-1311	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	802	13.16	1.28	12	0.06	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.47	N	265560	500	53 억	N	N	N	N
107	20250311	151026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7390	-130	5	-1.73	48897290	6629	18.76	7500	7500	7300	9770	5270	7520	7376.27	-1254	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	790	12.96	1.26	12	0.06	570.00	5860.00	9500	20240613	-22.21	6270	20241209	17.86	8850	-16.50	20250211	6510	13.52	20250102	9500	-22.21	20240613	6270	17.86	20241209	1.47	N	265560	500	53 억	N	N	N	N
108	20250311	141029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7410	-110	5	-1.46	44748070	6068	17.17	7500	7500	7300	9770	5270	7520	7374.43	-1248	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	792	13.00	1.26	12	0.06	570.00	5860.00	9500	20240613	-22.00	6270	20241209	18.18	8850	-16.27	20250211	6510	13.82	20250102	9500	-22.00	20240613	6270	18.18	20241209	1.47	N	265560	500	53 억	N	N	N	N
109	20250311	131027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	-40	5	-0.53	43300550	5874	16.63	7500	7500	7300	9770	5270	7520	7371.56	-1188	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	800	13.12	1.28	12	0.05	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.47	N	265560	500	53 억	N	N	N	N
110	20250311	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-70	5	-0.93	40776640	5536	15.67	7500	7500	7300	9770	5270	7520	7365.72	-1026	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	796	13.07	1.27	12	0.05	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.47	N	265560	500	53 억	N	N	N	N
111	20250311	111025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7390	-130	5	-1.73	37203230	5054	14.30	7500	7500	7300	9770	5270	7520	7361.15	-685	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	790	12.96	1.26	12	0.05	570.00	5860.00	9500	20240613	-22.21	6270	20241209	17.86	8850	-16.50	20250211	6510	13.52	20250102	9500	-22.21	20240613	6270	17.86	20241209	1.47	N	265560	500	53 억	N	N	N	N
112	20250311	101026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7360	-160	5	-2.13	22397950	3037	8.60	7500	7500	7340	9770	5270	7520	7375.02	-42	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	787	12.91	1.26	12	0.03	570.00	5860.00	9500	20240613	-22.53	6270	20241209	17.38	8850	-16.84	20250211	6510	13.06	20250102	9500	-22.53	20240613	6270	17.38	20241209	1.47	N	265560	500	53 억	N	N	N	N
113	20250311	091027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7360	-160	5	-2.13	8677130	1175	3.33	7500	7500	7340	9770	5270	7520	7384.79	304	7986	7752	7486	7252	6986	7870	7370	53	2250	500	5110	10	1	10690180	787	12.91	1.26	12	0.01	570.00	5860.00	9500	20240613	-22.53	6270	20241209	17.38	8850	-16.84	20250211	6510	13.06	20250102	9500	-22.53	20240613	6270	17.38	20241209	1.47	N	265560	500	53 억	N	N	N	N
114	20250310	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	340	2	4.74	259995215	34807	450.58	7220	7720	7220	9330	5030	7180	7469.43	825	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	804	13.19	1.28	12	0.33	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.43	N	265560	500	53 억	N	N	N	N
115	20250310	151024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	350	2	4.87	247132355	33088	428.32	7220	7720	7220	9330	5030	7180	7468.94	1123	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	805	13.21	1.28	12	0.31	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.43	N	265560	500	53 억	N	N	N	N
116	20250310	141022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	360	2	5.01	242282325	32443	419.97	7220	7720	7220	9330	5030	7180	7467.94	1343	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	806	13.23	1.29	12	0.30	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.43	N	265560	500	53 억	N	N	N	N
117	20250310	131021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	260	2	3.62	231102925	30952	400.67	7220	7720	7220	9330	5030	7180	7466.49	1188	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	795	13.05	1.27	12	0.29	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.43	N	265560	500	53 억	N	N	N	N
118	20250310	121018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	240	2	3.34	228745815	30635	396.57	7220	7720	7220	9330	5030	7180	7466.81	1114	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	793	13.02	1.27	12	0.29	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.43	N	265560	500	53 억	N	N	N	N
119	20250310	111018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	240	2	3.34	225306475	30172	390.58	7220	7720	7220	9330	5030	7180	7467.40	1019	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	793	13.02	1.27	12	0.28	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.43	N	265560	500	53 억	N	N	N	N
120	20250310	101019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	270	2	3.76	208396845	27900	361.17	7220	7720	7220	9330	5030	7180	7469.42	1026	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	796	13.07	1.27	12	0.26	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.43	N	265560	500	53 억	N	N	N	N
121	20250310	091020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	320	2	4.46	61774480	8338	107.94	7220	7530	7220	9330	5030	7180	7408.79	871	7293	7236	7133	7076	6973	7265	7105	53	2150	500	4880	10	1	10690180	802	13.16	1.28	12	0.08	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.43	N	265560	500	53 억	N	N	N	N
122	20250307	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7180	130	2	1.84	46928835	6581	39.00	7050	7190	7030	9160	4940	7050	7130.96	251	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	768	12.60	1.23	12	0.06	570.00	5860.00	9500	20240613	-24.42	6270	20241209	14.51	8850	-18.87	20250211	6510	10.29	20250102	9500	-24.42	20240613	6270	14.51	20241209	1.42	N	265560	500	53 억	N	N	N	N
123	20250307	151020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	120	2	1.70	43787005	6143	36.40	7050	7190	7030	9160	4940	7050	7127.95	288	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	766	12.58	1.22	12	0.06	570.00	5860.00	9500	20240613	-24.53	6270	20241209	14.35	8850	-18.98	20250211	6510	10.14	20250102	9500	-24.53	20240613	6270	14.35	20241209	1.42	N	265560	500	53 억	N	N	N	N
124	20250307	141017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7160	110	2	1.56	40026185	5619	33.30	7050	7180	7030	9160	4940	7050	7123.36	395	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	765	12.56	1.22	12	0.05	570.00	5860.00	9500	20240613	-24.63	6270	20241209	14.19	8850	-19.10	20250211	6510	9.98	20250102	9500	-24.63	20240613	6270	14.19	20241209	1.42	N	265560	500	53 억	N	N	N	N
125	20250307	131019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7180	130	2	1.84	35924075	5047	29.91	7050	7180	7030	9160	4940	7050	7117.91	423	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	768	12.60	1.23	12	0.05	570.00	5860.00	9500	20240613	-24.42	6270	20241209	14.51	8850	-18.87	20250211	6510	10.29	20250102	9500	-24.42	20240613	6270	14.51	20241209	1.42	N	265560	500	53 억	N	N	N	N
126	20250307	121018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	50	2	0.71	19463420	2741	16.24	7050	7150	7030	9160	4940	7050	7100.85	435	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	759	12.46	1.21	12	0.03	570.00	5860.00	9500	20240613	-25.26	6270	20241209	13.24	8850	-19.77	20250211	6510	9.06	20250102	9500	-25.26	20240613	6270	13.24	20241209	1.42	N	265560	500	53 억	N	N	N	N
127	20250307	111017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	70	2	0.99	16645070	2344	13.89	7050	7150	7030	9160	4940	7050	7101.14	436	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	761	12.49	1.22	12	0.02	570.00	5860.00	9500	20240613	-25.05	6270	20241209	13.56	8850	-19.55	20250211	6510	9.37	20250102	9500	-25.05	20240613	6270	13.56	20241209	1.42	N	265560	500	53 억	N	N	N	N
128	20250307	101014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7130	80	2	1.13	10989610	1548	9.17	7050	7140	7030	9160	4940	7050	7099.23	371	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	762	12.51	1.22	12	0.01	570.00	5860.00	9500	20240613	-24.95	6270	20241209	13.72	8850	-19.44	20250211	6510	9.52	20250102	9500	-24.95	20240613	6270	13.72	20241209	1.42	N	265560	500	53 억	N	N	N	N
129	20250307	091021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	30	2	0.43	1995085	283	1.68	7050	7080	7030	9160	4940	7050	7049.77	-90	7383	7216	7133	6966	6883	7175	6925	53	2110	500	4790	10	1	10690180	757	12.42	1.21	12	0.00	570.00	5860.00	9500	20240613	-25.47	6270	20241209	12.92	8850	-20.00	20250211	6510	8.76	20250102	9500	-25.47	20240613	6270	12.92	20241209	1.42	N	265560	500	53 억	N	N	N	N
130	20250306	161011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	-130	5	-1.81	108113475	15075	96.09	7240	7300	7050	9330	5030	7180	7185.30	-1617	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	754	12.37	1.20	12	0.14	570.00	5860.00	9500	20240613	-25.79	6270	20241209	12.44	8850	-20.34	20250211	6510	8.29	20250102	9500	-25.79	20240613	6270	12.44	20241209	1.42	N	265560	500	53 억	N	N	N	N
131	20250306	151011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7130	-50	5	-0.70	77596550	10750	68.52	7240	7300	7130	9330	5030	7180	7218.28	-1545	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	762	12.51	1.22	12	0.10	570.00	5860.00	9500	20240613	-24.95	6270	20241209	13.72	8850	-19.44	20250211	6510	9.52	20250102	9500	-24.95	20240613	6270	13.72	20241209	1.42	N	265560	500	53 억	N	N	N	N
132	20250306	141010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	-10	5	-0.14	65324655	9035	57.59	7240	7300	7170	9330	5030	7180	7230.18	-641	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	766	12.58	1.22	12	0.08	570.00	5860.00	9500	20240613	-24.53	6270	20241209	14.35	8850	-18.98	20250211	6510	10.14	20250102	9500	-24.53	20240613	6270	14.35	20241209	1.42	N	265560	500	53 억	N	N	N	N
133	20250306	131011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7260	80	2	1.11	53928195	7453	47.50	7240	7300	7180	9330	5030	7180	7235.77	-213	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	776	12.74	1.24	12	0.07	570.00	5860.00	9500	20240613	-23.58	6270	20241209	15.79	8850	-17.97	20250211	6510	11.52	20250102	9500	-23.58	20240613	6270	15.79	20241209	1.42	N	265560	500	53 억	N	N	N	N
134	20250306	121010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	60	2	0.84	51346130	7097	45.24	7240	7300	7180	9330	5030	7180	7234.91	-209	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	774	12.70	1.24	12	0.07	570.00	5860.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.42	N	265560	500	53 억	N	N	N	N
135	20250306	111007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7200	20	2	0.28	43315400	5988	38.17	7240	7300	7180	9330	5030	7180	7233.70	-11	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	770	12.63	1.23	12	0.06	570.00	5860.00	9500	20240613	-24.21	6270	20241209	14.83	8850	-18.64	20250211	6510	10.60	20250102	9500	-24.21	20240613	6270	14.83	20241209	1.42	N	265560	500	53 억	N	N	N	N
136	20250306	101009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	70	2	0.97	24750820	3406	21.71	7240	7300	7210	9330	5030	7180	7266.83	-568	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	775	12.72	1.24	12	0.03	570.00	5860.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.42	N	265560	500	53 억	N	N	N	N
137	20250306	091013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7300	120	2	1.67	13188900	1811	11.54	7240	7300	7240	9330	5030	7180	7282.66	-638	7340	7260	7220	7140	7100	7240	7120	53	2150	500	4880	10	1	10690180	780	12.81	1.25	12	0.02	570.00	5860.00	9500	20240613	-23.16	6270	20241209	16.43	8850	-17.51	20250211	6510	12.14	20250102	9500	-23.16	20240613	6270	16.43	20241209	1.42	N	265560	500	53 억	N	N	N	N
138	20250305	160959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7180	-60	5	-0.83	107842415	14937	131.38	7240	7300	7180	9410	5070	7240	7219.82	2403	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	768	12.60	1.23	12	0.14	570.00	5860.00	9500	20240613	-24.42	6270	20241209	14.51	8850	-18.87	20250211	6510	10.29	20250102	9500	-24.42	20240613	6270	14.51	20241209	1.38	N	265560	500	53 억	N	N	N	N
139	20250305	151003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7220	-20	5	-0.28	86093745	11910	104.76	7240	7300	7180	9410	5070	7240	7228.69	2293	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	772	12.67	1.23	12	0.11	570.00	5860.00	9500	20240613	-24.00	6270	20241209	15.15	8850	-18.42	20250211	6510	10.91	20250102	9500	-24.00	20240613	6270	15.15	20241209	1.38	N	265560	500	53 억	N	N	N	N
140	20250305	141002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7280	40	2	0.55	44000030	6073	53.42	7240	7300	7200	9410	5070	7240	7245.19	1453	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	778	12.77	1.24	12	0.06	570.00	5860.00	9500	20240613	-23.37	6270	20241209	16.11	8850	-17.74	20250211	6510	11.83	20250102	9500	-23.37	20240613	6270	16.11	20241209	1.38	N	265560	500	53 억	N	N	N	N
141	20250305	130958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7270	30	2	0.41	38891510	5371	47.24	7240	7300	7200	9410	5070	7240	7241.02	1447	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	777	12.75	1.24	12	0.05	570.00	5860.00	9500	20240613	-23.47	6270	20241209	15.95	8850	-17.85	20250211	6510	11.67	20250102	9500	-23.47	20240613	6270	15.95	20241209	1.38	N	265560	500	53 억	N	N	N	N
142	20250305	121001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	10	2	0.14	26134355	3612	31.77	7240	7300	7200	9410	5070	7240	7235.42	289	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	775	12.72	1.24	12	0.03	570.00	5860.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.38	N	265560	500	53 억	N	N	N	N
143	20250305	110955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	10	2	0.14	22429630	3101	27.28	7240	7300	7200	9410	5070	7240	7233.03	289	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	775	12.72	1.24	12	0.03	570.00	5860.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.38	N	265560	500	53 억	N	N	N	N
144	20250305	100959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7210	-30	5	-0.41	9016590	1244	10.94	7240	7300	7210	9410	5070	7240	7248.06	-177	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	771	12.65	1.23	12	0.01	570.00	5860.00	9500	20240613	-24.11	6270	20241209	14.99	8850	-18.53	20250211	6510	10.75	20250102	9500	-24.11	20240613	6270	14.99	20241209	1.38	N	265560	500	53 억	N	N	N	N
145	20250305	090958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7290	50	2	0.69	1161290	160	1.41	7240	7300	7240	9410	5070	7240	7258.06	63	7426	7332	7226	7132	7026	7380	7180	53	2170	500	4920	10	1	10690180	779	12.79	1.24	12	0.00	570.00	5860.00	9500	20240613	-23.26	6270	20241209	16.27	8850	-17.63	20250211	6510	11.98	20250102	9500	-23.26	20240613	6270	16.27	20241209	1.38	N	265560	500	53 억	N	N	N	N
146	20250304	160949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	70	2	0.98	81918955	11369	36.50	7200	7320	7120	9320	5020	7170	7205.47	1782	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	774	12.70	1.24	12	0.11	570.00	5860.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.36	N	265560	500	53 억	N	N	N	N
147	20250304	150945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7230	60	2	0.84	79935325	11095	35.62	7200	7320	7120	9320	5020	7170	7204.63	1900	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	773	12.68	1.23	12	0.10	570.00	5860.00	9500	20240613	-23.89	6270	20241209	15.31	8850	-18.31	20250211	6510	11.06	20250102	9500	-23.89	20240613	6270	15.31	20241209	1.36	N	265560	500	53 억	N	N	N	N
148	20250304	140949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	80	2	1.12	79516015	11037	35.43	7200	7320	7120	9320	5020	7170	7204.50	1904	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	775	12.72	1.24	12	0.10	570.00	5860.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.36	N	265560	500	53 억	N	N	N	N
149	20250304	130946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	70	2	0.98	66717795	9270	29.76	7200	7320	7120	9320	5020	7170	7197.17	1934	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	774	12.70	1.24	12	0.09	570.00	5860.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.36	N	265560	500	53 억	N	N	N	N
150	20250304	120944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	70	2	0.98	57254725	7956	25.54	7200	7320	7120	9320	5020	7170	7196.42	715	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	774	12.70	1.24	12	0.07	570.00	5860.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.36	N	265560	500	53 억	N	N	N	N
151	20250304	110948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7220	50	2	0.70	48879415	6792	21.80	7200	7320	7120	9320	5020	7170	7196.62	71	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	772	12.67	1.23	12	0.06	570.00	5860.00	9500	20240613	-24.00	6270	20241209	15.15	8850	-18.42	20250211	6510	10.91	20250102	9500	-24.00	20240613	6270	15.15	20241209	1.36	N	265560	500	53 억	N	N	N	N
152	20250304	100942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7260	90	2	1.26	31582125	4391	14.10	7200	7320	7120	9320	5020	7170	7192.47	49	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	776	12.74	1.24	12	0.04	570.00	5860.00	9500	20240613	-23.58	6270	20241209	15.79	8850	-17.97	20250211	6510	11.52	20250102	9500	-23.58	20240613	6270	15.79	20241209	1.36	N	265560	500	53 억	N	N	N	N
153	20250304	090939	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7140	-30	5	-0.42	4925840	689	2.21	7200	7200	7120	9320	5020	7170	7149.26	-278	7623	7396	7263	7036	6903	7330	6970	53	2150	500	4870	10	1	10690180	763	12.53	1.22	12	0.01	570.00	5860.00	9500	20240613	-24.84	6270	20241209	13.88	8850	-19.32	20250211	6510	9.68	20250102	9500	-24.84	20240613	6270	13.88	20241209	1.36	N	265560	500	53 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History