KissMeData/333430/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	161215	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4070	-70	5	-1.69	947518381	231730	67.32	4100	4190	4030	5380	2900	4140	4089.01	2.48	23380	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1251	71.40	3.28	12	0.75	57.00	1240.00	5620	20250114	-27.58	2720	20241101	49.63	5620	-27.58	20250114	4030	0.99	20250328	5620	-27.58	20250114	2720	49.63	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
3	20250328	151219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4060	-80	5	-1.93	899571891	219932	63.89	4100	4190	4030	5380	2900	4140	4090.23	2.48	20111	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1248	71.23	3.27	12	0.72	57.00	1240.00	5620	20250114	-27.76	2720	20241101	49.26	5620	-27.76	20250114	4030	0.74	20250328	5620	-27.76	20250114	2720	49.26	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
4	20250328	141222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4070	-70	5	-1.69	779264766	190300	55.28	4100	4190	4030	5380	2900	4140	4094.93	2.48	4913	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1251	71.40	3.28	12	0.62	57.00	1240.00	5620	20250114	-27.58	2720	20241101	49.63	5620	-27.58	20250114	4030	0.99	20250328	5620	-27.58	20250114	2720	49.63	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
5	20250328	131217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4055	-85	5	-2.05	703967491	171786	49.91	4100	4190	4030	5380	2900	4140	4097.93	2.48	381	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1246	71.14	3.27	12	0.56	57.00	1240.00	5620	20250114	-27.85	2720	20241101	49.08	5620	-27.85	20250114	4030	0.62	20250328	5620	-27.85	20250114	2720	49.08	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
6	20250328	121217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4075	-65	5	-1.57	660098166	160962	46.76	4100	4190	4030	5380	2900	4140	4100.95	2.48	-2188	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1252	71.49	3.29	12	0.52	57.00	1240.00	5620	20250114	-27.49	2720	20241101	49.82	5620	-27.49	20250114	4030	1.12	20250328	5620	-27.49	20250114	2720	49.82	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
7	20250328	111213	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4075	-65	5	-1.57	589316601	143518	41.69	4100	4190	4030	5380	2900	4140	4106.22	2.48	-11305	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1252	71.49	3.29	12	0.47	57.00	1240.00	5620	20250114	-27.49	2720	20241101	49.82	5620	-27.49	20250114	4030	1.12	20250328	5620	-27.49	20250114	2720	49.82	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
8	20250328	101222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4110	-30	5	-0.72	537908571	130954	38.04	4100	4190	4030	5380	2900	4140	4107.61	2.48	-13363	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1263	72.11	3.31	12	0.43	57.00	1240.00	5620	20250114	-26.87	2720	20241101	51.10	5620	-26.87	20250114	4030	1.99	20250328	5620	-26.87	20250114	2720	51.10	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
9	20250328	091229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4135	-5	5	-0.12	164388775	39945	11.60	4100	4150	4065	5380	2900	4140	4115.37	2.48	-5333	4520	4330	4225	4035	3930	4277	3982	31	1240	100	2730	5	1	30726747	1271	72.54	3.33	12	0.13	57.00	1240.00	5620	20250114	-26.42	2720	20241101	52.02	5620	-26.42	20250114	4065	1.72	20250328	5620	-26.42	20250114	2720	52.02	20241101	3.81	N	333430	100	30 억	761958	N	N	N	N
10	20250327	162532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4140	-155	5	-3.61	1442003624	340592	148.96	4295	4415	4120	5580	3010	4295	4233.83	2.67	-55347	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1272	33.12	3.35	12	1.11	125.00	1237.00	5620	20250114	-26.33	2720	20241101	52.21	5620	-26.33	20250114	4100	0.98	20250106	5620	-26.33	20250114	2720	52.21	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
11	20250327	151217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4145	-150	5	-3.49	1395342344	329307	144.02	4295	4415	4120	5580	3010	4295	4237.11	2.67	-57250	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1274	33.16	3.35	12	1.07	125.00	1237.00	5620	20250114	-26.25	2720	20241101	52.39	5620	-26.25	20250114	4100	1.10	20250106	5620	-26.25	20250114	2720	52.39	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
12	20250327	141219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4145	-150	5	-3.49	1254052610	295170	129.09	4295	4415	4145	5580	3010	4295	4248.49	2.67	-60429	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1274	33.16	3.35	12	0.96	125.00	1237.00	5620	20250114	-26.25	2720	20241101	52.39	5620	-26.25	20250114	4100	1.10	20250106	5620	-26.25	20250114	2720	52.39	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
13	20250327	131212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	-105	5	-2.44	1165554582	273884	119.78	4295	4415	4160	5580	3010	4295	4255.57	2.67	-56771	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1287	33.52	3.39	12	0.89	125.00	1237.00	5620	20250114	-25.44	2720	20241101	54.04	5620	-25.44	20250114	4100	2.20	20250106	5620	-25.44	20250114	2720	54.04	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
14	20250327	121224	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	-105	5	-2.44	1054407251	247250	108.13	4295	4415	4170	5580	3010	4295	4264.47	2.67	-49942	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1287	33.52	3.39	12	0.80	125.00	1237.00	5620	20250114	-25.44	2720	20241101	54.04	5620	-25.44	20250114	4100	2.20	20250106	5620	-25.44	20250114	2720	54.04	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
15	20250327	111217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	-105	5	-2.44	949273093	222092	97.13	4295	4415	4180	5580	3010	4295	4274.18	2.67	-53163	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1287	33.52	3.39	12	0.72	125.00	1237.00	5620	20250114	-25.44	2720	20241101	54.04	5620	-25.44	20250114	4100	2.20	20250106	5620	-25.44	20250114	2720	54.04	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
16	20250327	101212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4245	-50	5	-1.16	650711960	151446	66.23	4295	4415	4235	5580	3010	4295	4296.67	2.67	-33085	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1304	33.96	3.43	12	0.49	125.00	1237.00	5620	20250114	-24.47	2720	20241101	56.07	5620	-24.47	20250114	4100	3.54	20250106	5620	-24.47	20250114	2720	56.07	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
17	20250327	091216	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4275	-20	5	-0.47	333565030	77554	33.92	4295	4415	4235	5580	3010	4295	4301.11	2.67	-8842	4488	4391	4323	4226	4158	4357	4192	31	1285	100	2830	5	1	30726747	1314	34.20	3.46	12	0.25	125.00	1237.00	5620	20250114	-23.93	2720	20241101	57.17	5620	-23.93	20250114	4100	4.27	20250106	5620	-23.93	20250114	2720	57.17	20241101	3.98	N	333430	100	30 억	819785	N	N	N	N
18	20250326	161204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4295	-105	5	-2.39	958323380	222132	48.33	4365	4420	4255	5720	3080	4400	4314.36	2.57	15005	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1320	34.36	3.47	12	0.72	125.00	1237.00	5620	20250114	-23.58	2720	20241101	57.90	5620	-23.58	20250114	4100	4.76	20250106	5620	-23.58	20250114	2720	57.90	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
19	20250326	151204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4320	-80	5	-1.82	893540345	207057	45.05	4365	4420	4255	5720	3080	4400	4315.39	2.57	15508	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1327	34.56	3.49	12	0.67	125.00	1237.00	5620	20250114	-23.13	2720	20241101	58.82	5620	-23.13	20250114	4100	5.37	20250106	5620	-23.13	20250114	2720	58.82	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
20	20250326	141202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4335	-65	5	-1.48	819833860	189960	41.33	4365	4420	4255	5720	3080	4400	4315.78	2.57	16121	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1332	34.68	3.50	12	0.62	125.00	1237.00	5620	20250114	-22.86	2720	20241101	59.38	5620	-22.86	20250114	4100	5.73	20250106	5620	-22.86	20250114	2720	59.38	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
21	20250326	131207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4320	-80	5	-1.82	742187115	171997	37.42	4365	4420	4255	5720	3080	4400	4315.06	2.57	20283	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1327	34.56	3.49	12	0.56	125.00	1237.00	5620	20250114	-23.13	2720	20241101	58.82	5620	-23.13	20250114	4100	5.37	20250106	5620	-23.13	20250114	2720	58.82	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
22	20250326	121212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4300	-100	5	-2.27	706625314	163750	35.63	4365	4420	4255	5720	3080	4400	4315.21	2.57	17742	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1321	34.40	3.48	12	0.53	125.00	1237.00	5620	20250114	-23.49	2720	20241101	58.09	5620	-23.49	20250114	4100	4.88	20250106	5620	-23.49	20250114	2720	58.09	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
23	20250326	111207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4315	-85	5	-1.93	634426237	146953	31.97	4365	4420	4255	5720	3080	4400	4317.14	2.57	29545	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1326	34.52	3.49	12	0.48	125.00	1237.00	5620	20250114	-23.22	2720	20241101	58.64	5620	-23.22	20250114	4100	5.24	20250106	5620	-23.22	20250114	2720	58.64	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
24	20250326	101207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4300	-100	5	-2.27	508844489	117776	25.63	4365	4420	4255	5720	3080	4400	4320.37	2.57	20171	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1321	34.40	3.48	12	0.38	125.00	1237.00	5620	20250114	-23.49	2720	20241101	58.09	5620	-23.49	20250114	4100	4.88	20250106	5620	-23.49	20250114	2720	58.09	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
25	20250326	091208	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4295	-105	5	-2.39	180315820	41439	9.02	4365	4420	4275	5720	3080	4400	4351.23	2.57	10388	4663	4531	4413	4281	4163	4472	4222	31	1320	100	2900	5	1	30726747	1320	34.36	3.47	12	0.13	125.00	1237.00	5620	20250114	-23.58	2720	20241101	57.90	5620	-23.58	20250114	4100	4.76	20250106	5620	-23.58	20250114	2720	57.90	20241101	4.09	N	333430	100	30 억	790796	N	N	N	N
26	20250325	161157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4400	-85	5	-1.90	2016728286	458009	201.01	4470	4545	4295	5830	3140	4485	4403.25	2.81	-75266	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1352	35.20	3.56	12	1.49	125.00	1237.00	5620	20250114	-21.71	2720	20241101	61.76	5620	-21.71	20250114	4100	7.32	20250106	5620	-21.71	20250114	2720	61.76	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
27	20250325	151202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4350	-135	5	-3.01	1940611621	440577	193.36	4470	4545	4295	5830	3140	4485	4404.70	2.81	-65890	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1337	34.80	3.52	12	1.43	125.00	1237.00	5620	20250114	-22.60	2720	20241101	59.93	5620	-22.60	20250114	4100	6.10	20250106	5620	-22.60	20250114	2720	59.93	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
28	20250325	141158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4320	-165	5	-3.68	1807535606	409846	179.87	4470	4545	4295	5830	3140	4485	4410.28	2.81	-76679	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1327	34.56	3.49	12	1.33	125.00	1237.00	5620	20250114	-23.13	2720	20241101	58.82	5620	-23.13	20250114	4100	5.37	20250106	5620	-23.13	20250114	2720	58.82	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
29	20250325	131249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4375	-110	5	-2.45	1339502295	301938	132.51	4470	4545	4375	5830	3140	4485	4436.35	2.81	-88581	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1344	35.00	3.54	12	0.98	125.00	1237.00	5620	20250114	-22.15	2720	20241101	60.85	5620	-22.15	20250114	4100	6.71	20250106	5620	-22.15	20250114	2720	60.85	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
30	20250325	121159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4410	-75	5	-1.67	1219042970	274568	120.50	4470	4545	4395	5830	3140	4485	4439.86	2.81	-82672	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1355	35.28	3.57	12	0.89	125.00	1237.00	5620	20250114	-21.53	2720	20241101	62.13	5620	-21.53	20250114	4100	7.56	20250106	5620	-21.53	20250114	2720	62.13	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
31	20250325	111159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4430	-55	5	-1.23	989220309	222483	97.64	4470	4545	4395	5830	3140	4485	4446.27	2.81	-79609	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1361	35.44	3.58	12	0.72	125.00	1237.00	5620	20250114	-21.17	2720	20241101	62.87	5620	-21.17	20250114	4100	8.05	20250106	5620	-21.17	20250114	2720	62.87	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
32	20250325	101210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4465	-20	5	-0.45	755694909	170067	74.64	4470	4545	4395	5830	3140	4485	4443.51	2.81	-59596	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1372	35.72	3.61	12	0.55	125.00	1237.00	5620	20250114	-20.55	2720	20241101	64.15	5620	-20.55	20250114	4100	8.90	20250106	5620	-20.55	20250114	2720	64.15	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
33	20250325	091209	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4425	-60	5	-1.34	524454287	117962	51.77	4470	4545	4395	5830	3140	4485	4445.96	2.81	-75393	4581	4532	4486	4437	4391	4510	4415	31	1345	100	2960	5	1	30726747	1360	35.40	3.58	12	0.38	125.00	1237.00	5620	20250114	-21.26	2720	20241101	62.68	5620	-21.26	20250114	4100	7.93	20250106	5620	-21.26	20250114	2720	62.68	20241101	4.08	N	333430	100	30 억	862511	N	N	N	N
34	20250324	161155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4485	-60	5	-1.32	994645785	221746	63.73	4505	4535	4440	5900	3185	4545	4485.51	2.72	-19142	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1378	35.88	3.63	12	0.72	125.00	1237.00	5620	20250114	-20.20	2720	20241101	64.89	5620	-20.20	20250114	4100	9.39	20250106	5620	-20.20	20250114	2720	64.89	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
35	20250324	151203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4475	-70	5	-1.54	958399720	213659	61.41	4505	4535	4440	5900	3185	4545	4485.64	2.72	-20624	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1375	35.80	3.62	12	0.70	125.00	1237.00	5620	20250114	-20.37	2720	20241101	64.52	5620	-20.37	20250114	4100	9.15	20250106	5620	-20.37	20250114	2720	64.52	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
36	20250324	141205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4485	-60	5	-1.32	823605649	183620	52.77	4505	4535	4440	5900	3185	4545	4485.37	2.72	-28797	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1378	35.88	3.63	12	0.60	125.00	1237.00	5620	20250114	-20.20	2720	20241101	64.89	5620	-20.20	20250114	4100	9.39	20250106	5620	-20.20	20250114	2720	64.89	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
37	20250324	131205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4470	-75	5	-1.65	636202777	141611	40.70	4505	4535	4440	5900	3185	4545	4492.60	2.72	-33134	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1373	35.76	3.61	12	0.46	125.00	1237.00	5620	20250114	-20.46	2720	20241101	64.34	5620	-20.46	20250114	4100	9.02	20250106	5620	-20.46	20250114	2720	64.34	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
38	20250324	121203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4490	-55	5	-1.21	575100755	127978	36.78	4505	4535	4440	5900	3185	4545	4493.74	2.72	-29018	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1380	35.92	3.63	12	0.42	125.00	1237.00	5620	20250114	-20.11	2720	20241101	65.07	5620	-20.11	20250114	4100	9.51	20250106	5620	-20.11	20250114	2720	65.07	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
39	20250324	111202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4500	-45	5	-0.99	499622015	111144	31.94	4505	4535	4440	5900	3185	4545	4495.26	2.72	-28561	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1383	36.00	3.64	12	0.36	125.00	1237.00	5620	20250114	-19.93	2720	20241101	65.44	5620	-19.93	20250114	4100	9.76	20250106	5620	-19.93	20250114	2720	65.44	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
40	20250324	101159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4515	-30	5	-0.66	438085866	97495	28.02	4505	4535	4440	5900	3185	4545	4493.41	2.72	-28248	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1387	36.12	3.65	12	0.32	125.00	1237.00	5620	20250114	-19.66	2720	20241101	65.99	5620	-19.66	20250114	4100	10.12	20250106	5620	-19.66	20250114	2720	65.99	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
41	20250324	091201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4490	-55	5	-1.21	174085490	38647	11.11	4505	4535	4470	5900	3185	4545	4504.48	2.72	-9903	4715	4630	4500	4415	4285	4672	4457	31	1355	100	2990	5	1	30726747	1380	35.92	3.63	12	0.13	125.00	1237.00	5620	20250114	-20.11	2720	20241101	65.07	5620	-20.11	20250114	4100	9.51	20250106	5620	-20.11	20250114	2720	65.07	20241101	4.10	N	333430	100	30 억	836076	N	N	N	N
42	20250321	161216	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4545	10	2	0.22	1520223350	337939	34.74	4515	4585	4370	5890	3175	4535	4498.11	2.90	-58018	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1397	36.36	3.67	12	1.10	125.00	1237.00	5620	20250114	-19.13	2720	20241101	67.10	5620	-19.13	20250114	4100	10.85	20250106	5620	-19.13	20250114	2720	67.10	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
43	20250321	151201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4540	5	2	0.11	1464234010	325610	33.48	4515	4585	4370	5890	3175	4535	4496.90	2.90	-57540	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1395	36.32	3.67	12	1.06	125.00	1237.00	5620	20250114	-19.22	2720	20241101	66.91	5620	-19.22	20250114	4100	10.73	20250106	5620	-19.22	20250114	2720	66.91	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
44	20250321	141202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4525	-10	5	-0.22	1300210348	289371	29.75	4515	4585	4370	5890	3175	4535	4493.23	2.90	-62385	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1390	36.20	3.66	12	0.94	125.00	1237.00	5620	20250114	-19.48	2720	20241101	66.36	5620	-19.48	20250114	4100	10.37	20250106	5620	-19.48	20250114	2720	66.36	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
45	20250321	131204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4535	0	3	0.00	1186816498	264299	27.17	4515	4585	4370	5890	3175	4535	4490.43	2.90	-49638	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1393	36.28	3.67	12	0.86	125.00	1237.00	5620	20250114	-19.31	2720	20241101	66.73	5620	-19.31	20250114	4100	10.61	20250106	5620	-19.31	20250114	2720	66.73	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
46	20250321	121204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4565	30	2	0.66	1066797448	237893	24.46	4515	4585	4370	5890	3175	4535	4484.36	2.90	-54031	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1403	36.52	3.69	12	0.77	125.00	1237.00	5620	20250114	-18.77	2720	20241101	67.83	5620	-18.77	20250114	4100	11.34	20250106	5620	-18.77	20250114	2720	67.83	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
47	20250321	111203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4525	-10	5	-0.22	897572993	200707	20.63	4515	4565	4370	5890	3175	4535	4472.06	2.90	-51221	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1390	36.20	3.66	12	0.65	125.00	1237.00	5620	20250114	-19.48	2720	20241101	66.36	5620	-19.48	20250114	4100	10.37	20250106	5620	-19.48	20250114	2720	66.36	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
48	20250321	101205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4410	-125	5	-2.76	757319132	169405	17.42	4515	4565	4370	5890	3175	4535	4470.47	2.90	-51756	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1355	35.28	3.57	12	0.55	125.00	1237.00	5620	20250114	-21.53	2720	20241101	62.13	5620	-21.53	20250114	4100	7.56	20250106	5620	-21.53	20250114	2720	62.13	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
49	20250321	091211	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4555	20	2	0.44	248942615	55019	5.66	4515	4560	4455	5890	3175	4535	4524.67	2.90	-25513	5045	4790	4645	4390	4245	4717	4317	31	1355	100	2990	5	1	30726747	1400	36.44	3.68	12	0.18	125.00	1237.00	5620	20250114	-18.95	2720	20241101	67.46	5620	-18.95	20250114	4100	11.10	20250106	5620	-18.95	20250114	2720	67.46	20241101	4.04	N	333430	100	30 억	891612	N	N	N	N
50	20250320	161815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4535	-355	5	-7.26	4417412625	952236	156.62	4890	4900	4500	6350	3425	4890	4639.17	2.92	-6213	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1393	36.28	3.67	12	3.10	125.00	1237.00	5620	20250114	-19.31	2720	20241101	66.73	5620	-19.31	20250114	4100	10.61	20250106	5620	-19.31	20250114	2720	66.73	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
51	20250320	151159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4515	-375	5	-7.67	4277027345	921230	151.52	4890	4900	4500	6350	3425	4890	4642.74	2.92	60	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1387	36.12	3.65	12	3.00	125.00	1237.00	5620	20250114	-19.66	2720	20241101	65.99	5620	-19.66	20250114	4100	10.12	20250106	5620	-19.66	20250114	2720	65.99	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
52	20250320	141203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4545	-345	5	-7.06	3853568049	827594	136.12	4890	4900	4515	6350	3425	4890	4656.35	2.92	1796	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1397	36.36	3.67	12	2.69	125.00	1237.00	5620	20250114	-19.13	2720	20241101	67.10	5620	-19.13	20250114	4100	10.85	20250106	5620	-19.13	20250114	2720	67.10	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
53	20250320	131203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4565	-325	5	-6.65	3455969781	739994	121.71	4890	4900	4547	6350	3425	4890	4670.27	2.92	15167	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1403	36.52	3.69	12	2.41	125.00	1237.00	5620	20250114	-18.77	2720	20241101	67.83	5620	-18.77	20250114	4100	11.34	20250106	5620	-18.77	20250114	2720	67.83	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
54	20250320	121200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4590	-300	5	-6.13	3081728271	658098	108.24	4890	4900	4580	6350	3425	4890	4682.78	2.92	26890	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1410	36.72	3.71	12	2.14	125.00	1237.00	5620	20250114	-18.33	2720	20241101	68.75	5620	-18.33	20250114	4100	11.95	20250106	5620	-18.33	20250114	2720	68.75	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
55	20250320	111201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4640	-250	5	-5.11	2636588611	561670	92.38	4890	4900	4620	6350	3425	4890	4694.20	2.92	36532	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1426	37.12	3.75	12	1.83	125.00	1237.00	5620	20250114	-17.44	2720	20241101	70.59	5620	-17.44	20250114	4100	13.17	20250106	5620	-17.44	20250114	2720	70.59	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
56	20250320	101159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4695	-195	5	-3.99	1302303146	274083	45.08	4890	4900	4650	6350	3425	4890	4751.49	2.92	-23366	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1443	37.56	3.80	12	0.89	125.00	1237.00	5620	20250114	-16.46	2720	20241101	72.61	5620	-16.46	20250114	4100	14.51	20250106	5620	-16.46	20250114	2720	72.61	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
57	20250320	091203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	-55	5	-1.12	181259353	37344	6.14	4890	4900	4830	6350	3425	4890	4853.77	2.92	-11218	5146	5017	4951	4822	4756	4985	4790	31	1460	100	3220	5	1	30726747	1486	38.68	3.91	12	0.12	125.00	1237.00	5620	20250114	-13.97	2720	20241101	77.76	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2720	77.76	20241101	3.87	N	333430	100	30 억	895827	N	N	N	N
58	20250319	161154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4890	-190	5	-3.74	2939740075	593682	42.68	5020	5080	4885	6600	3560	5080	4951.83	3.14	-80828	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1503	39.12	3.95	12	1.93	125.00	1237.00	5620	20250114	-12.99	2720	20241101	79.78	5620	-12.99	20250114	4100	19.27	20250106	5620	-12.99	20250114	2720	79.78	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
59	20250319	151157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4895	-185	5	-3.64	2814597635	568111	40.84	5020	5080	4885	6600	3560	5080	4954.30	3.14	-91062	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1504	39.16	3.96	12	1.85	125.00	1237.00	5620	20250114	-12.90	2720	20241101	79.96	5620	-12.90	20250114	4100	19.39	20250106	5620	-12.90	20250114	2720	79.96	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
60	20250319	141159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4895	-185	5	-3.64	2539607906	511955	36.80	5020	5080	4895	6600	3560	5080	4960.60	3.14	-96867	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1504	39.16	3.96	12	1.67	125.00	1237.00	5620	20250114	-12.90	2720	20241101	79.96	5620	-12.90	20250114	4100	19.39	20250106	5620	-12.90	20250114	2720	79.96	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
61	20250319	131159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4920	-160	5	-3.15	2271229046	457311	32.87	5020	5080	4905	6600	3560	5080	4966.48	3.14	-74944	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1512	39.36	3.98	12	1.49	125.00	1237.00	5620	20250114	-12.46	2720	20241101	80.88	5620	-12.46	20250114	4100	20.00	20250106	5620	-12.46	20250114	2720	80.88	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
62	20250319	121157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4945	-135	5	-2.66	2093249481	421254	30.28	5020	5080	4905	6600	3560	5080	4969.08	3.14	-72233	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1519	39.56	4.00	12	1.37	125.00	1237.00	5620	20250114	-12.01	2720	20241101	81.80	5620	-12.01	20250114	4100	20.61	20250106	5620	-12.01	20250114	2720	81.80	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
63	20250319	111156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4925	-155	5	-3.05	1964457303	395196	28.41	5020	5080	4905	6600	3560	5080	4970.84	3.14	-65411	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1513	39.40	3.98	12	1.29	125.00	1237.00	5620	20250114	-12.37	2720	20241101	81.07	5620	-12.37	20250114	4100	20.12	20250106	5620	-12.37	20250114	2720	81.07	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
64	20250319	101157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4920	-160	5	-3.15	1690558703	339589	24.41	5020	5080	4905	6600	3560	5080	4978.24	3.14	-69343	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	5	1	30726747	1512	39.36	3.98	12	1.11	125.00	1237.00	5620	20250114	-12.46	2720	20241101	80.88	5620	-12.46	20250114	4100	20.00	20250106	5620	-12.46	20250114	2720	80.88	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
65	20250319	091203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	-30	5	-0.59	490321275	98014	7.05	5020	5060	4960	6600	3560	5080	5002.54	3.14	-11935	5226	5152	5046	4972	4866	5190	5010	31	1520	100	3350	10	1	30726747	1552	40.40	4.08	12	0.32	125.00	1237.00	5620	20250114	-10.14	2720	20241101	85.66	5620	-10.14	20250114	4100	23.17	20250106	5620	-10.14	20250114	2720	85.66	20241101	3.83	N	333430	100	30 억	965237	N	N	N	N
66	20250318	161151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5080	145	2	2.94	6958291458	1378928	187.01	4940	5120	4940	6410	3455	4935	5046.11	3.27	-38133	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1561	40.64	4.11	12	4.49	125.00	1237.00	5620	20250114	-9.61	2720	20241101	86.76	5620	-9.61	20250114	4100	23.90	20250106	5620	-9.61	20250114	2720	86.76	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
67	20250318	151156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	135	2	2.74	6575805338	1303537	176.79	4940	5120	4940	6410	3455	4935	5044.59	3.27	-30914	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1558	40.56	4.10	12	4.24	125.00	1237.00	5620	20250114	-9.79	2720	20241101	86.40	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2720	86.40	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
68	20250318	141153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	95	2	1.93	5859715058	1161692	157.55	4940	5120	4940	6410	3455	4935	5044.13	3.27	-24678	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1546	40.24	4.07	12	3.78	125.00	1237.00	5620	20250114	-10.50	2720	20241101	84.93	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2720	84.93	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
69	20250318	131152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	125	2	2.53	5196551236	1029298	139.59	4940	5120	4940	6410	3455	4935	5048.64	3.27	-65057	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1555	40.48	4.09	12	3.35	125.00	1237.00	5620	20250114	-9.96	2720	20241101	86.03	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2720	86.03	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
70	20250318	121155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	125	2	2.53	4729642681	936738	127.04	4940	5120	4940	6410	3455	4935	5049.06	3.27	-78564	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1555	40.48	4.09	12	3.05	125.00	1237.00	5620	20250114	-9.96	2720	20241101	86.03	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2720	86.03	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
71	20250318	111153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	125	2	2.53	4222805646	836723	113.48	4940	5120	4940	6410	3455	4935	5046.84	3.27	-91570	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1555	40.48	4.09	12	2.72	125.00	1237.00	5620	20250114	-9.96	2720	20241101	86.03	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2720	86.03	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
72	20250318	101155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	95	2	1.93	3021658356	599750	81.34	4940	5100	4940	6410	3455	4935	5038.21	3.27	-80476	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	10	1	30726747	1546	40.24	4.07	12	1.95	125.00	1237.00	5620	20250114	-10.50	2720	20241101	84.93	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2720	84.93	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
73	20250318	091158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	45	2	0.91	907158089	181237	24.58	4940	5060	4940	6410	3455	4935	5005.39	3.27	-57622	5108	5021	4903	4816	4698	5065	4860	31	1475	100	3250	5	1	30726747	1530	39.84	4.03	12	0.59	125.00	1237.00	5620	20250114	-11.39	2720	20241101	83.09	5620	-11.39	20250114	4100	21.46	20250106	5620	-11.39	20250114	2720	83.09	20241101	3.77	N	333430	100	30 억	1004187	N	N	N	N
74	20250317	161150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4935	35	2	0.71	3531299124	717755	137.62	4865	4990	4785	6370	3430	4900	4919.91	3.37	-32061	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1516	39.48	3.99	12	2.34	125.00	1237.00	5620	20250114	-12.19	2720	20241101	81.43	5620	-12.19	20250114	4100	20.37	20250106	5620	-12.19	20250114	2720	81.43	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
75	20250317	151149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4935	35	2	0.71	3294837209	669781	128.43	4865	4990	4785	6370	3430	4900	4919.30	3.37	-25334	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1516	39.48	3.99	12	2.18	125.00	1237.00	5620	20250114	-12.19	2720	20241101	81.43	5620	-12.19	20250114	4100	20.37	20250106	5620	-12.19	20250114	2720	81.43	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
76	20250317	141151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4960	60	2	1.22	2768269022	563710	108.09	4865	4975	4785	6370	3430	4900	4910.82	3.37	-20969	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1524	39.68	4.01	12	1.83	125.00	1237.00	5620	20250114	-11.74	2720	20241101	82.35	5620	-11.74	20250114	4100	20.98	20250106	5620	-11.74	20250114	2720	82.35	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
77	20250317	131150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4925	25	2	0.51	2282604624	465726	89.30	4865	4975	4785	6370	3430	4900	4901.18	3.37	-22521	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1513	39.40	3.98	12	1.52	125.00	1237.00	5620	20250114	-12.37	2720	20241101	81.07	5620	-12.37	20250114	4100	20.12	20250106	5620	-12.37	20250114	2720	81.07	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
78	20250317	121149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4930	30	2	0.61	1864540553	381371	73.12	4865	4975	4785	6370	3430	4900	4889.02	3.37	-25772	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1515	39.44	3.99	12	1.24	125.00	1237.00	5620	20250114	-12.28	2720	20241101	81.25	5620	-12.28	20250114	4100	20.24	20250106	5620	-12.28	20250114	2720	81.25	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
79	20250317	111149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4930	30	2	0.61	1477021865	303018	58.10	4865	4960	4785	6370	3430	4900	4874.30	3.37	-34889	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1515	39.44	3.99	12	0.99	125.00	1237.00	5620	20250114	-12.28	2720	20241101	81.25	5620	-12.28	20250114	4100	20.24	20250106	5620	-12.28	20250114	2720	81.25	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
80	20250317	101148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4885	-15	5	-0.31	1074670257	221266	42.43	4865	4920	4785	6370	3430	4900	4856.75	3.37	-42046	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1501	39.08	3.95	12	0.72	125.00	1237.00	5620	20250114	-13.08	2720	20241101	79.60	5620	-13.08	20250114	4100	19.15	20250106	5620	-13.08	20250114	2720	79.60	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
81	20250317	091152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4860	-40	5	-0.82	565111137	116775	22.39	4865	4920	4785	6370	3430	4900	4838.87	3.37	-25253	5030	4965	4870	4805	4710	4997	4837	31	1470	100	3230	5	1	30726747	1493	38.88	3.93	12	0.38	125.00	1237.00	5620	20250114	-13.52	2720	20241101	78.68	5620	-13.52	20250114	4100	18.54	20250106	5620	-13.52	20250114	2720	78.68	20241101	3.62	N	333430	100	30 억	1034538	N	N	N	N
82	20250314	161144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4900	140	2	2.94	2478706845	509503	57.69	4815	4935	4775	6180	3335	4760	4865.61	3.35	5193	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1506	39.20	3.96	12	1.66	125.00	1237.00	5620	20250114	-12.81	2720	20241101	80.15	5620	-12.81	20250114	4100	19.51	20250106	5620	-12.81	20250114	2720	80.15	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
83	20250314	151153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	120	2	2.52	2294935460	471938	53.43	4815	4935	4775	6180	3335	4760	4863.61	3.35	-952	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1499	39.04	3.95	12	1.54	125.00	1237.00	5620	20250114	-13.17	2720	20241101	79.41	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2720	79.41	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
84	20250314	141146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4895	135	2	2.84	1989245452	409274	46.34	4815	4935	4775	6180	3335	4760	4861.35	3.35	-263	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1504	39.16	3.96	12	1.33	125.00	1237.00	5620	20250114	-12.90	2720	20241101	79.96	5620	-12.90	20250114	4100	19.39	20250106	5620	-12.90	20250114	2720	79.96	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
85	20250314	131145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	110	2	2.31	1747455951	359736	40.73	4815	4935	4775	6180	3335	4760	4858.63	3.35	-11881	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1496	38.96	3.94	12	1.17	125.00	1237.00	5620	20250114	-13.35	2720	20241101	79.04	5620	-13.35	20250114	4100	18.78	20250106	5620	-13.35	20250114	2720	79.04	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
86	20250314	121147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	90	2	1.89	1654614136	340662	38.57	4815	4935	4775	6180	3335	4760	4858.13	3.35	-13321	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1490	38.80	3.92	12	1.11	125.00	1237.00	5620	20250114	-13.70	2720	20241101	78.31	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2720	78.31	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
87	20250314	111147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	115	2	2.42	1504487065	309787	35.07	4815	4935	4775	6180	3335	4760	4857.70	3.35	-21864	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1498	39.00	3.94	12	1.01	125.00	1237.00	5620	20250114	-13.26	2720	20241101	79.23	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2720	79.23	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
88	20250314	101145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	90	2	1.89	1220376860	251128	28.43	4815	4935	4775	6180	3335	4760	4861.08	3.35	-20550	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1490	38.80	3.92	12	0.82	125.00	1237.00	5620	20250114	-13.70	2720	20241101	78.31	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2720	78.31	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
89	20250314	091151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	120	2	2.52	396029214	82104	9.30	4815	4895	4775	6180	3335	4760	4826.53	3.35	938	5060	4910	4835	4685	4610	4872	4647	31	1420	100	3140	5	1	30726747	1499	39.04	3.95	12	0.27	125.00	1237.00	5620	20250114	-13.17	2720	20241101	79.41	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2720	79.41	20241101	4.28	N	333430	100	30 억	1028816	N	N	N	N
90	20250313	161138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4760	-190	5	-3.84	4264415138	877326	19.18	4920	4985	4760	6430	3465	4950	4860.81	3.85	-165400	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1463	38.08	3.85	12	2.86	125.00	1237.00	5620	20250114	-15.30	2720	20241101	75.00	5620	-15.30	20250114	4100	16.10	20250106	5620	-15.30	20250114	2720	75.00	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
91	20250313	151139	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4800	-150	5	-3.03	4073119346	837272	18.30	4920	4985	4765	6430	3465	4950	4864.75	3.85	-165794	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1475	38.40	3.88	12	2.72	125.00	1237.00	5620	20250114	-14.59	2720	20241101	76.47	5620	-14.59	20250114	4100	17.07	20250106	5620	-14.59	20250114	2720	76.47	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
92	20250313	141139	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4795	-155	5	-3.13	3675316426	754323	16.49	4920	4985	4785	6430	3465	4950	4872.34	3.85	-163759	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1473	38.36	3.88	12	2.45	125.00	1237.00	5620	20250114	-14.68	2720	20241101	76.29	5620	-14.68	20250114	4100	16.95	20250106	5620	-14.68	20250114	2720	76.29	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
93	20250313	131138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4800	-150	5	-3.03	3402628313	697509	15.25	4920	4985	4785	6430	3465	4950	4878.26	3.85	-136249	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1475	38.40	3.88	12	2.27	125.00	1237.00	5620	20250114	-14.59	2720	20241101	76.47	5620	-14.59	20250114	4100	17.07	20250106	5620	-14.59	20250114	2720	76.47	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
94	20250313	121138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4800	-150	5	-3.03	3033431013	620619	13.56	4920	4985	4795	6430	3465	4950	4887.75	3.85	-129524	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1475	38.40	3.88	12	2.02	125.00	1237.00	5620	20250114	-14.59	2720	20241101	76.47	5620	-14.59	20250114	4100	17.07	20250106	5620	-14.59	20250114	2720	76.47	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
95	20250313	111141	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	-115	5	-2.32	2608557678	532850	11.65	4920	4985	4815	6430	3465	4950	4895.48	3.85	-115406	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1486	38.68	3.91	12	1.73	125.00	1237.00	5620	20250114	-13.97	2720	20241101	77.76	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2720	77.76	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
96	20250313	101138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	-80	5	-1.62	2038529018	415203	9.07	4920	4985	4835	6430	3465	4950	4909.72	3.85	-80818	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1496	38.96	3.94	12	1.35	125.00	1237.00	5620	20250114	-13.35	2720	20241101	79.04	5620	-13.35	20250114	4100	18.78	20250106	5620	-13.35	20250114	2720	79.04	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
97	20250313	091141	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4975	25	2	0.51	670234168	136205	2.98	4920	4985	4860	6430	3465	4950	4920.77	3.85	-37108	5640	5295	4975	4630	4310	5467	4802	31	1480	100	3260	5	1	30726747	1529	39.80	4.02	12	0.44	125.00	1237.00	5620	20250114	-11.48	2720	20241101	82.90	5620	-11.48	20250114	4100	21.34	20250106	5620	-11.48	20250114	2720	82.90	20241101	4.47	N	333430	100	30 억	1183033	N	N	N	N
98	20250312	161132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	265	2	5.66	23337006514	4544939	337.66	4765	5320	4655	6090	3280	4685	5135.06	1.71	664725	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	5	1	30726747	1521	39.60	4.00	12	14.79	125.00	1237.00	5620	20250114	-11.92	2710	20240228	82.66	5620	-11.92	20250114	4100	20.73	20250106	5620	-11.92	20250114	2720	81.99	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
99	20250312	151133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	265	2	5.66	22904574665	4457468	331.16	4765	5320	4655	6090	3280	4685	5138.47	1.71	642191	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	5	1	30726747	1521	39.60	4.00	12	14.51	125.00	1237.00	5620	20250114	-11.92	2710	20240228	82.66	5620	-11.92	20250114	4100	20.73	20250106	5620	-11.92	20250114	2720	81.99	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
100	20250312	141131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	375	2	8.00	21439661511	4164798	309.41	4765	5320	4655	6090	3280	4685	5147.83	1.71	607486	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	10	1	30726747	1555	40.48	4.09	12	13.55	125.00	1237.00	5620	20250114	-9.96	2710	20240228	86.72	5620	-9.96	20250114	4100	23.41	20250106	5620	-9.96	20250114	2720	86.03	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
101	20250312	131132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	425	2	9.07	20408763456	3962519	294.39	4765	5320	4655	6090	3280	4685	5150.45	1.71	570802	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	10	1	30726747	1570	40.88	4.13	12	12.90	125.00	1237.00	5620	20250114	-9.07	2710	20240228	88.56	5620	-9.07	20250114	4100	24.63	20250106	5620	-9.07	20250114	2720	87.87	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
102	20250312	121136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	525	2	11.21	18640619996	3619293	268.89	4765	5320	4655	6090	3280	4685	5150.35	1.71	505000	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	10	1	30726747	1601	41.68	4.21	12	11.78	125.00	1237.00	5620	20250114	-7.30	2710	20240228	92.25	5620	-7.30	20250114	4100	27.07	20250106	5620	-7.30	20250114	2720	91.54	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
103	20250312	111127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	545	2	11.63	15316211631	2985177	221.78	4765	5300	4655	6090	3280	4685	5130.75	1.71	378820	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	10	1	30726747	1607	41.84	4.23	12	9.72	125.00	1237.00	5620	20250114	-6.94	2710	20240228	92.99	5620	-6.94	20250114	4100	27.56	20250106	5620	-6.94	20250114	2720	92.28	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
104	20250312	101129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5240	555	2	11.85	9211138191	1819681	135.19	4765	5240	4655	6090	3280	4685	5061.95	1.71	245708	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	10	1	30726747	1610	41.92	4.24	12	5.92	125.00	1237.00	5620	20250114	-6.76	2710	20240228	93.36	5620	-6.76	20250114	4100	27.80	20250106	5620	-6.76	20250114	2720	92.65	20241101	4.43	N	333430	100	30 억	524773	Y	N	N	N
105	20250312	091137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4710	25	2	0.53	287930935	60904	4.52	4765	4790	4655	6090	3280	4685	4727.62	1.71	-16428	4965	4825	4675	4535	4385	4750	4460	31	1405	100	3090	5	1	30726747	1447	37.68	3.81	12	0.20	125.00	1237.00	5620	20250114	-16.19	2710	20240228	73.80	5620	-16.19	20250114	4100	14.88	20250106	5620	-16.19	20250114	2720	73.16	20241101	4.43	N	333430	100	30 억	524773	N	N	N	N
106	20250311	161123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4685	-275	5	-5.54	6204288281	1331588	121.93	4690	4815	4525	6440	3475	4960	4659.31	1.55	49189	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1440	37.48	3.79	12	4.33	125.00	1237.00	5620	20250114	-16.64	2705	20240227	73.20	5620	-16.64	20250114	4100	14.27	20250106	5620	-16.64	20250114	2720	72.24	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
107	20250311	151127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4715	-245	5	-4.94	5988890666	1285751	117.73	4690	4815	4525	6440	3475	4960	4657.89	1.55	30141	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1449	37.72	3.81	12	4.18	125.00	1237.00	5620	20250114	-16.10	2705	20240227	74.31	5620	-16.10	20250114	4100	15.00	20250106	5620	-16.10	20250114	2720	73.35	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
108	20250311	141130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4695	-265	5	-5.34	5677130748	1219532	111.67	4690	4815	4525	6440	3475	4960	4655.17	1.55	4392	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1443	37.56	3.80	12	3.97	125.00	1237.00	5620	20250114	-16.46	2705	20240227	73.57	5620	-16.46	20250114	4100	14.51	20250106	5620	-16.46	20250114	2720	72.61	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
109	20250311	131127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4755	-205	5	-4.13	5370492233	1154687	105.73	4690	4815	4525	6440	3475	4960	4651.04	1.55	4172	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1461	38.04	3.84	12	3.76	125.00	1237.00	5620	20250114	-15.39	2705	20240227	75.79	5620	-15.39	20250114	4100	15.98	20250106	5620	-15.39	20250114	2720	74.82	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
110	20250311	121124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4720	-240	5	-4.84	5053326318	1087752	99.60	4690	4815	4525	6440	3475	4960	4645.66	1.55	-15480	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1450	37.76	3.82	12	3.54	125.00	1237.00	5620	20250114	-16.01	2705	20240227	74.49	5620	-16.01	20250114	4100	15.12	20250106	5620	-16.01	20250114	2720	73.53	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
111	20250311	111125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4595	-365	5	-7.36	4469167637	962681	88.15	4690	4815	4525	6440	3475	4960	4642.42	1.55	-54378	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1412	36.76	3.71	12	3.13	125.00	1237.00	5620	20250114	-18.24	2705	20240227	69.87	5620	-18.24	20250114	4100	12.07	20250106	5620	-18.24	20250114	2720	68.93	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
112	20250311	101126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4635	-325	5	-6.55	3021219054	645880	59.14	4690	4815	4615	6440	3475	4960	4677.68	1.55	-47750	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1424	37.08	3.75	12	2.10	125.00	1237.00	5620	20250114	-17.53	2705	20240227	71.35	5620	-17.53	20250114	4100	13.05	20250106	5620	-17.53	20250114	2720	70.40	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
113	20250311	091127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4690	-270	5	-5.44	1064816094	225822	20.68	4690	4815	4665	6440	3475	4960	4715.29	1.55	12842	5256	5107	4991	4842	4726	5050	4785	31	1480	100	3270	5	1	30726747	1441	37.52	3.79	12	0.73	125.00	1237.00	5620	20250114	-16.55	2705	20240227	73.38	5620	-16.55	20250114	4100	14.39	20250106	5620	-16.55	20250114	2720	72.43	20241101	4.03	N	333430	100	30 억	477389	N	N	N	N
114	20250310	161116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4960	-140	5	-2.75	5354093104	1070839	15.47	5090	5140	4875	6630	3570	5100	4999.98	1.33	64651	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	5	1	30726747	1524	39.68	4.01	12	3.49	125.00	1237.00	5620	20250114	-11.74	2670	20240226	85.77	5620	-11.74	20250114	4100	20.98	20250106	5620	-11.74	20250114	2720	82.35	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
115	20250310	151124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4960	-140	5	-2.75	5142622574	1028238	14.86	5090	5140	4875	6630	3570	5100	5001.38	1.33	63811	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	5	1	30726747	1524	39.68	4.01	12	3.35	125.00	1237.00	5620	20250114	-11.74	2670	20240226	85.77	5620	-11.74	20250114	4100	20.98	20250106	5620	-11.74	20250114	2720	82.35	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
116	20250310	141122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-80	5	-1.57	4381176103	874872	12.64	5090	5140	4875	6630	3570	5100	5007.77	1.33	12211	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1542	40.16	4.06	12	2.85	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2720	84.56	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
117	20250310	131120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5040	-60	5	-1.18	3986459293	796208	11.51	5090	5140	4875	6630	3570	5100	5006.79	1.33	20927	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1549	40.32	4.07	12	2.59	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2720	85.29	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
118	20250310	121118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	-100	5	-1.96	3675356028	734355	10.61	5090	5140	4875	6630	3570	5100	5004.86	1.33	30369	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1536	40.00	4.04	12	2.39	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2720	83.82	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
119	20250310	111117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-80	5	-1.57	3417449819	682932	9.87	5090	5140	4875	6630	3570	5100	5004.06	1.33	31926	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1542	40.16	4.06	12	2.22	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2720	84.56	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
120	20250310	101118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5040	-60	5	-1.18	2780117879	555167	8.02	5090	5140	4875	6630	3570	5100	5007.69	1.33	27795	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1549	40.32	4.07	12	1.81	125.00	1237.00	5620	20250114	-10.32	2670	20240226	88.76	5620	-10.32	20250114	4100	22.93	20250106	5620	-10.32	20250114	2720	85.29	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
121	20250310	091119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	-70	5	-1.37	821751015	161811	2.34	5090	5140	5020	6630	3570	5100	5078.44	1.33	-17790	5736	5417	5141	4822	4546	5577	4982	31	1530	100	3360	10	1	30726747	1546	40.24	4.07	12	0.53	125.00	1237.00	5620	20250114	-10.50	2670	20240226	88.39	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2720	84.93	20241101	3.58	N	333430	100	30 억	409589	N	N	N	N
122	20250307	161116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5100	50	2	0.99	35739651754	6882598	225.99	4990	5460	4865	6560	3540	5050	5192.88	2.05	-218208	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1567	40.80	4.12	12	22.40	125.00	1237.00	5620	20250114	-9.25	2670	20240226	91.01	5620	-9.25	20250114	4100	24.39	20250106	5620	-9.25	20250114	2720	87.50	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
123	20250307	151120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5130	80	2	1.58	34959578839	6729661	220.97	4990	5460	4865	6560	3540	5050	5194.87	2.05	-263023	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1576	41.04	4.15	12	21.90	125.00	1237.00	5620	20250114	-8.72	2670	20240226	92.13	5620	-8.72	20250114	4100	25.12	20250106	5620	-8.72	20250114	2720	88.60	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
124	20250307	141117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	40	2	0.79	33207837609	6387484	209.74	4990	5460	4865	6560	3540	5050	5198.91	2.05	-265221	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1564	40.72	4.11	12	20.79	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2720	87.13	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
125	20250307	131119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5120	70	2	1.39	31526985714	6057477	198.90	4990	5460	4865	6560	3540	5050	5204.66	2.05	-312388	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1573	40.96	4.14	12	19.71	125.00	1237.00	5620	20250114	-8.90	2670	20240226	91.76	5620	-8.90	20250114	4100	24.88	20250106	5620	-8.90	20250114	2720	88.24	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
126	20250307	121118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	0	3	0.00	26287211769	5034843	165.32	4990	5460	4865	6560	3540	5050	5221.08	2.05	-376736	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1552	40.40	4.08	12	16.39	125.00	1237.00	5620	20250114	-10.14	2670	20240226	89.14	5620	-10.14	20250114	4100	23.17	20250106	5620	-10.14	20250114	2720	85.66	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
127	20250307	111116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5080	30	2	0.59	6223060719	1236448	40.60	4990	5200	4865	6560	3540	5050	5033.00	2.05	-115225	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	10	1	30726747	1561	40.64	4.11	12	4.02	125.00	1237.00	5620	20250114	-9.61	2670	20240226	90.26	5620	-9.61	20250114	4100	23.90	20250106	5620	-9.61	20250114	2720	86.76	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
128	20250307	101113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4990	-60	5	-1.19	3630276754	728232	23.91	4990	5100	4865	6560	3540	5050	4984.99	2.05	-83354	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	5	1	30726747	1533	39.92	4.03	12	2.37	125.00	1237.00	5620	20250114	-11.21	2670	20240226	86.89	5620	-11.21	20250114	4100	21.71	20250106	5620	-11.21	20250114	2720	83.46	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
129	20250307	091121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4940	-110	5	-2.18	813970965	163367	5.36	4990	5040	4940	6560	3540	5050	4982.17	2.05	-20181	5310	5180	5070	4940	4830	5245	5005	31	1510	100	3330	5	1	30726747	1518	39.52	3.99	12	0.53	125.00	1237.00	5620	20250114	-12.10	2670	20240226	85.02	5620	-12.10	20250114	4100	20.49	20250106	5620	-12.10	20250114	2720	81.62	20241101	4.21	N	333430	100	30 억	630423	N	N	N	N
130	20250306	161109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	-50	5	-0.98	15331749330	3018633	32.16	5010	5200	4960	6630	3570	5100	5079.11	2.36	44390	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1552	40.40	4.08	12	9.82	125.00	1237.00	5620	20250114	-10.14	2670	20240226	89.14	5620	-10.14	20250114	4100	23.17	20250106	5620	-10.14	20250114	2720	85.66	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
131	20250306	151109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	-100	5	-1.96	14399666060	2832751	30.18	5010	5200	4960	6630	3570	5100	5083.27	2.36	12851	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1536	40.00	4.04	12	9.22	125.00	1237.00	5620	20250114	-11.03	2670	20240226	87.27	5620	-11.03	20250114	4100	21.95	20250106	5620	-11.03	20250114	2720	83.82	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
132	20250306	141109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	-70	5	-1.37	13093416800	2570959	27.39	5010	5200	4980	6630	3570	5100	5092.81	2.36	-60490	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1546	40.24	4.07	12	8.37	125.00	1237.00	5620	20250114	-10.50	2670	20240226	88.39	5620	-10.50	20250114	4100	22.68	20250106	5620	-10.50	20250114	2720	84.93	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
133	20250306	131109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	-30	5	-0.59	12532038965	2459398	26.20	5010	5200	4980	6630	3570	5100	5095.57	2.36	-69467	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1558	40.56	4.10	12	8.00	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2720	86.40	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
134	20250306	121109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	-50	5	-0.98	12167679305	2387179	25.43	5010	5200	4980	6630	3570	5100	5097.09	2.36	-83226	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1552	40.40	4.08	12	7.77	125.00	1237.00	5620	20250114	-10.14	2670	20240226	89.14	5620	-10.14	20250114	4100	23.17	20250106	5620	-10.14	20250114	2720	85.66	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
135	20250306	111105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	-30	5	-0.59	11589039380	2272704	24.21	5010	5200	4980	6630	3570	5100	5099.23	2.36	-80937	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1558	40.56	4.10	12	7.40	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2720	86.40	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
136	20250306	101108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5080	-20	5	-0.39	8915924785	1750487	18.65	5010	5200	4980	6630	3570	5100	5093.39	2.36	-10439	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1561	40.64	4.11	12	5.70	125.00	1237.00	5620	20250114	-9.61	2670	20240226	90.26	5620	-9.61	20250114	4100	23.90	20250106	5620	-9.61	20250114	2720	86.76	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
137	20250306	091112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	-10	5	-0.20	4745359290	930232	9.91	5010	5180	4980	6630	3570	5100	5101.27	2.36	58855	5760	5430	4950	4620	4140	5595	4785	31	1530	100	3360	10	1	30726747	1564	40.72	4.11	12	3.03	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2720	87.13	20241101	4.23	N	333430	100	30 억	724175	N	N	N	N
138	20250305	161055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5100	545	2	11.96	46633176235	9261908	238.06	4555	5280	4470	5920	3190	4555	5034.90	0.53	564254	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	10	1	30726747	1567	40.80	4.12	12	30.14	125.00	1237.00	5620	20250114	-9.25	2670	20240226	91.01	5620	-9.25	20250114	4100	24.39	20250106	5620	-9.25	20250114	2720	87.50	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
139	20250305	151100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	535	2	11.75	44815168485	8904779	228.88	4555	5280	4470	5920	3190	4555	5032.73	0.53	560082	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	10	1	30726747	1564	40.72	4.11	12	28.98	125.00	1237.00	5620	20250114	-9.43	2670	20240226	90.64	5620	-9.43	20250114	4100	24.15	20250106	5620	-9.43	20250114	2720	87.13	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
140	20250305	141100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	515	2	11.31	41912962020	8332526	214.17	4555	5280	4470	5920	3190	4555	5030.06	0.53	575914	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	10	1	30726747	1558	40.56	4.10	12	27.12	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2720	86.40	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
141	20250305	131056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	515	2	11.31	37752742340	7520177	193.29	4555	5280	4470	5920	3190	4555	5020.21	0.53	527333	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	10	1	30726747	1558	40.56	4.10	12	24.47	125.00	1237.00	5620	20250114	-9.79	2670	20240226	89.89	5620	-9.79	20250114	4100	23.66	20250106	5620	-9.79	20250114	2720	86.40	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
142	20250305	121058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	605	2	13.28	31644875905	6327891	162.64	4555	5280	4470	5920	3190	4555	5000.88	0.53	412147	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	10	1	30726747	1586	41.28	4.17	12	20.59	125.00	1237.00	5620	20250114	-8.19	2670	20240226	93.26	5620	-8.19	20250114	4100	25.85	20250106	5620	-8.19	20250114	2720	89.71	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
143	20250305	111052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4920	365	2	8.01	11432633502	2357029	60.58	4555	5010	4470	5920	3190	4555	4850.48	0.53	14513	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	5	1	30726747	1512	39.36	3.98	12	7.67	125.00	1237.00	5620	20250114	-12.46	2670	20240226	84.27	5620	-12.46	20250114	4100	20.00	20250106	5620	-12.46	20250114	2720	80.88	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
144	20250305	101057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4620	65	2	1.43	1315740228	288185	7.41	4555	4645	4470	5920	3190	4555	4565.62	0.53	-18950	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	5	1	30726747	1420	36.96	3.73	12	0.94	125.00	1237.00	5620	20250114	-17.79	2670	20240226	73.03	5620	-17.79	20250114	4100	12.68	20250106	5620	-17.79	20250114	2720	69.85	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
145	20250305	091056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4540	-15	5	-0.33	468793062	103468	2.66	4555	4580	4470	5920	3190	4555	4530.73	0.53	7417	5088	4821	4553	4286	4018	4955	4420	31	1365	100	3000	5	1	30726747	1395	36.32	3.67	12	0.34	125.00	1237.00	5620	20250114	-19.22	2670	20240226	70.04	5620	-19.22	20250114	4100	10.73	20250106	5620	-19.22	20250114	2720	66.91	20241101	4.44	N	333430	100	30 억	162889	N	N	N	N
146	20250304	161045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4555	270	2	6.30	17862326033	3864849	655.87	4300	4820	4285	5570	3000	4285	4622.06	0.28	78474	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1400	36.44	3.68	12	12.58	125.00	1237.00	5620	20250114	-18.95	2670	20240226	70.60	5620	-18.95	20250114	4100	11.10	20250106	5620	-18.95	20250114	2720	67.46	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
147	20250304	151041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4555	270	2	6.30	17425857748	3769075	639.62	4300	4820	4285	5570	3000	4285	4623.66	0.28	53377	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1400	36.44	3.68	12	12.27	125.00	1237.00	5620	20250114	-18.95	2670	20240226	70.60	5620	-18.95	20250114	4100	11.10	20250106	5620	-18.95	20250114	2720	67.46	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
148	20250304	141046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4585	300	2	7.00	16725877539	3615759	613.60	4300	4820	4285	5570	3000	4285	4626.12	0.28	13923	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1409	36.68	3.71	12	11.77	125.00	1237.00	5620	20250114	-18.42	2670	20240226	71.72	5620	-18.42	20250114	4100	11.83	20250106	5620	-18.42	20250114	2720	68.57	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
149	20250304	131042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4660	375	2	8.75	15383500757	3325126	564.28	4300	4820	4285	5570	3000	4285	4626.77	0.28	-36299	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1432	37.28	3.77	12	10.82	125.00	1237.00	5620	20250114	-17.08	2670	20240226	74.53	5620	-17.08	20250114	4100	13.66	20250106	5620	-17.08	20250114	2720	71.32	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
150	20250304	121040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4665	380	2	8.87	8331321005	1825276	309.75	4300	4705	4285	5570	3000	4285	4564.90	0.28	-46342	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1433	37.32	3.77	12	5.94	125.00	1237.00	5620	20250114	-16.99	2670	20240226	74.72	5620	-16.99	20250114	4100	13.78	20250106	5620	-16.99	20250114	2720	71.51	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
151	20250304	111043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4400	115	2	2.68	2289821844	517719	87.86	4300	4505	4285	5570	3000	4285	4423.75	0.28	-23950	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1352	35.20	3.56	12	1.68	125.00	1237.00	5620	20250114	-21.71	2670	20240226	64.79	5620	-21.71	20250114	4100	7.32	20250106	5620	-21.71	20250114	2720	61.76	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
152	20250304	101038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4395	110	2	2.57	1920673657	433612	73.58	4300	4505	4285	5570	3000	4285	4430.53	0.28	-24772	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1350	35.16	3.55	12	1.41	125.00	1237.00	5620	20250114	-21.80	2670	20240226	64.61	5620	-21.80	20250114	4100	7.20	20250106	5620	-21.80	20250114	2720	61.58	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N
153	20250304	091035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4420	135	2	3.15	471200919	107906	18.31	4300	4475	4285	5570	3000	4285	4369.23	0.28	-4655	4625	4455	4345	4175	4065	4400	4120	31	1285	100	2820	5	1	30726747	1358	35.36	3.57	12	0.35	125.00	1237.00	5620	20250114	-21.35	2670	20240226	65.54	5620	-21.35	20250114	4100	7.80	20250106	5620	-21.35	20250114	2720	62.50	20241101	4.41	N	333430	100	30 억	86520	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History