KissMeData/170030/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160922	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6500	-400	5	-5.80	8209838885	1254740	90.97	6740	6770	6360	8970	4830	6900	6543.15	1.65	0	-21284	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	997	7.60	0.69	12	8.18	855.00	9486.00	8090	20240325	-19.65	4410	20241210	47.39	7900	-17.72	20250326	4845	34.16	20250203	8000	-18.75	20240402	4410	47.39	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
3	20250328	150926	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6440	-460	5	-6.67	7734849515	1181215	85.64	6740	6770	6360	8970	4830	6900	6548.11	1.65	0	-24500	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	988	7.53	0.68	12	7.70	855.00	9486.00	8090	20240325	-20.40	4410	20241210	46.03	7900	-18.48	20250326	4845	32.92	20250203	8000	-19.50	20240402	4410	46.03	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
4	20250328	140928	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6500	-400	5	-5.80	7135542235	1088601	78.92	6740	6770	6360	8970	4830	6900	6554.67	1.65	0	-22794	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	997	7.60	0.69	12	7.10	855.00	9486.00	8090	20240325	-19.65	4410	20241210	47.39	7900	-17.72	20250326	4845	34.16	20250203	8000	-18.75	20240402	4410	47.39	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
5	20250328	130926	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6450	-450	5	-6.52	6700530505	1021245	74.04	6740	6770	6360	8970	4830	6900	6561.02	1.65	0	-21342	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	989	7.54	0.68	12	6.66	855.00	9486.00	8090	20240325	-20.27	4410	20241210	46.26	7900	-18.35	20250326	4845	33.13	20250203	8000	-19.38	20240402	4410	46.26	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
6	20250328	120924	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6520	-380	5	-5.51	6368047825	969945	70.32	6740	6770	6360	8970	4830	6900	6565.25	1.65	0	-19244	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	1000	7.63	0.69	12	6.32	855.00	9486.00	8090	20240325	-19.41	4410	20241210	47.85	7900	-17.47	20250326	4845	34.57	20250203	8000	-18.50	20240402	4410	47.85	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
7	20250328	110921	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6500	-400	5	-5.80	6103371975	929164	67.36	6740	6770	6360	8970	4830	6900	6568.54	1.65	0	-14487	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	997	7.60	0.69	12	6.06	855.00	9486.00	8090	20240325	-19.65	4410	20241210	47.39	7900	-17.72	20250326	4845	34.16	20250203	8000	-18.75	20240402	4410	47.39	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
8	20250328	100928	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6430	-470	5	-6.81	5259338480	798996	57.93	6740	6770	6360	8970	4830	6900	6582.29	1.65	0	17664	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	986	7.52	0.68	12	5.21	855.00	9486.00	8090	20240325	-20.52	4410	20241210	45.80	7900	-18.61	20250326	4845	32.71	20250203	8000	-19.62	20240402	4410	45.80	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
9	20250328	090932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6600	-300	5	-4.35	1709461060	255148	18.50	6740	6770	6600	8970	4830	6900	6699.60	1.65	0	-18351	7326	7112	6996	6782	6666	7055	6725	77	2070	500	5100	10	1	15340000	1012	7.72	0.70	12	1.66	855.00	9486.00	8090	20240325	-18.42	4410	20241210	49.66	7900	-16.46	20250326	4845	36.22	20250203	8000	-17.50	20240402	4410	49.66	20241210	4.01	N	170030	500	76 억		252567	N	N	0	N	00	N
10	20250327	162159	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6900	-450	5	-6.12	9305273920	1323891	27.98	7000	7210	6880	9550	5150	7350	7030.16	1.91	0	-40654	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1058	8.07	0.73	12	8.63	855.00	9486.00	8090	20240325	-14.71	4410	20241210	56.46	7900	-12.66	20250326	4845	42.41	20250203	8070	-14.50	20240327	4410	56.46	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
11	20250327	150925	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6930	-420	5	-5.71	8512832240	1209330	25.56	7000	7210	6880	9550	5150	7350	7039.02	1.91	0	-37810	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1063	8.11	0.73	12	7.88	855.00	9486.00	8090	20240325	-14.34	4410	20241210	57.14	7900	-12.28	20250326	4845	43.03	20250203	8070	-14.13	20240327	4410	57.14	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
12	20250327	140924	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7010	-340	5	-4.63	7384991260	1046803	22.12	7000	7210	6920	9550	5150	7350	7054.50	1.91	0	-45042	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1075	8.20	0.74	12	6.82	855.00	9486.00	8090	20240325	-13.35	4410	20241210	58.96	7900	-11.27	20250326	4845	44.69	20250203	8070	-13.14	20240327	4410	58.96	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
13	20250327	130921	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7050	-300	5	-4.08	7020215490	994820	21.03	7000	7210	6920	9550	5150	7350	7056.45	1.91	0	-43271	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1081	8.25	0.74	12	6.49	855.00	9486.00	8090	20240325	-12.86	4410	20241210	59.86	7900	-10.76	20250326	4845	45.51	20250203	8070	-12.64	20240327	4410	59.86	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
14	20250327	120929	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7010	-340	5	-4.63	6619995225	937742	19.82	7000	7210	6920	9550	5150	7350	7059.17	1.91	0	-40457	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1075	8.20	0.74	12	6.11	855.00	9486.00	8090	20240325	-13.35	4410	20241210	58.96	7900	-11.27	20250326	4845	44.69	20250203	8070	-13.14	20240327	4410	58.96	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
15	20250327	110925	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6990	-360	5	-4.90	6180386275	875045	18.49	7000	7210	6920	9550	5150	7350	7062.58	1.91	0	-34199	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1072	8.18	0.74	12	5.70	855.00	9486.00	8090	20240325	-13.60	4410	20241210	58.50	7900	-11.52	20250326	4845	44.27	20250203	8070	-13.38	20240327	4410	58.50	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
16	20250327	100921	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7040	-310	5	-4.22	4894626895	690925	14.60	7000	7210	6920	9550	5150	7350	7083.75	1.91	0	-14312	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1080	8.23	0.74	12	4.50	855.00	9486.00	8090	20240325	-12.98	4410	20241210	59.64	7900	-10.89	20250326	4845	45.30	20250203	8070	-12.76	20240327	4410	59.64	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
17	20250327	090925	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7100	-250	5	-3.40	2780103955	393831	8.32	7000	7170	6920	9550	5150	7350	7058.33	1.91	0	-5334	8270	7810	7440	6980	6610	7625	6795	77	2200	500	5430	10	1	15340000	1089	8.30	0.75	12	2.57	855.00	9486.00	8090	20240325	-12.24	4410	20241210	61.00	7900	-10.13	20250326	4845	46.54	20250203	8070	-12.02	20240327	4410	61.00	20241210	3.18	N	170030	500	76 억		293346	N	N	0	N	00	N
18	20250326	160914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7350	-250	5	-3.29	35206184270	4678686	31.04	7660	7900	7070	9880	5320	7600	7525.54	1.69	0	23050	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1127	8.60	0.77	12	30.50	855.00	9486.00	8090	20240325	-9.15	4410	20241210	66.67	7900	-6.96	20250326	4845	51.70	20250203	8070	-8.92	20240327	4410	66.67	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
19	20250326	150917	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7220	-380	5	-5.00	33516942080	4447762	29.50	7660	7900	7070	9880	5320	7600	7535.58	1.69	0	32065	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1108	8.44	0.76	12	28.99	855.00	9486.00	8090	20240325	-10.75	4410	20241210	63.72	7900	-8.61	20250326	4845	49.02	20250203	8070	-10.53	20240327	4410	63.72	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
20	20250326	140915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7230	-370	5	-4.87	29882630450	3940767	26.14	7660	7900	7200	9880	5320	7600	7582.92	1.69	0	18372	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1109	8.46	0.76	12	25.69	855.00	9486.00	8090	20240325	-10.63	4410	20241210	63.95	7900	-8.48	20250326	4845	49.23	20250203	8070	-10.41	20240327	4410	63.95	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
21	20250326	130916	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7300	-300	5	-3.95	28848384650	3798021	25.19	7660	7900	7230	9880	5320	7600	7595.63	1.69	0	12334	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1120	8.54	0.77	12	24.76	855.00	9486.00	8090	20240325	-9.77	4410	20241210	65.53	7900	-7.59	20250326	4845	50.67	20250203	8070	-9.54	20240327	4410	65.53	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
22	20250326	120922	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7330	-270	5	-3.55	28362900680	3731652	24.75	7660	7900	7230	9880	5320	7600	7600.63	1.69	0	11462	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1124	8.57	0.77	12	24.33	855.00	9486.00	8090	20240325	-9.39	4410	20241210	66.21	7900	-7.22	20250326	4845	51.29	20250203	8070	-9.17	20240327	4410	66.21	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
23	20250326	110918	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7270	-330	5	-4.34	27611274890	3628790	24.07	7660	7900	7230	9880	5320	7600	7608.97	1.69	0	8624	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1115	8.50	0.77	12	23.66	855.00	9486.00	8090	20240325	-10.14	4410	20241210	64.85	7900	-7.97	20250326	4845	50.05	20250203	8070	-9.91	20240327	4410	64.85	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
24	20250326	100917	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7350	-250	5	-3.29	25250040060	3305062	21.92	7660	7900	7330	9880	5320	7600	7639.90	1.69	0	-28452	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1127	8.60	0.77	12	21.55	855.00	9486.00	8090	20240325	-9.15	4410	20241210	66.67	7900	-6.96	20250326	4845	51.70	20250203	8070	-8.92	20240327	4410	66.67	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
25	20250326	090918	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7560	-40	5	-0.53	4121521850	544778	3.61	7660	7680	7460	9880	5320	7600	7565.02	1.69	0	-45945	8673	8136	7293	6756	5913	8405	7025	77	2280	500	5620	10	1	15340000	1160	8.84	0.80	12	3.55	855.00	9486.00	8090	20240325	-6.55	4410	20241210	71.43	7830	-3.45	20250325	4845	56.04	20250203	8070	-6.32	20240327	4410	71.43	20241210	3.15	N	170030	500	76 억		258755	N	N	0	N	00	N
26	20250325	160911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7600	1570	2	26.04	112550056910	14919386	963.97	6630	7830	6450	7830	4230	6030	7543.84	2.04	0	-54131	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1166	8.89	0.80	12	97.26	855.00	9486.00	8090	20240325	-6.06	4410	20241210	72.34	7830	-2.94	20250325	4845	56.86	20250203	8090	-6.06	20240325	4410	72.34	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
27	20250325	150913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7600	1570	2	26.04	107074994090	14196908	917.29	6630	7830	6450	7830	4230	6030	7542.13	2.04	0	-73661	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1166	8.89	0.80	12	92.55	855.00	9486.00	8090	20240325	-6.06	4410	20241210	72.34	7830	-2.94	20250325	4845	56.86	20250203	8090	-6.06	20240325	4410	72.34	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
28	20250325	140910	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7680	1650	2	27.36	98488999360	13068259	844.36	6630	7830	6450	7830	4230	6030	7536.51	2.04	0	-31822	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1178	8.98	0.81	12	85.19	855.00	9486.00	8090	20240325	-5.07	4410	20241210	74.15	7830	-1.92	20250325	4845	58.51	20250203	8090	-5.07	20240325	4410	74.15	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
29	20250325	130911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7580	1550	2	25.70	90252059065	11984347	774.33	6630	7830	6450	7830	4230	6030	7530.83	2.04	0	-54148	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1163	8.87	0.80	12	78.12	855.00	9486.00	8090	20240325	-6.30	4410	20241210	71.88	7830	-3.19	20250325	4845	56.45	20250203	8090	-6.30	20240325	4410	71.88	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
30	20250325	120911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7700	1670	2	27.69	84192616645	11193597	723.24	6630	7830	6450	7830	4230	6030	7521.50	2.04	0	-30468	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1181	9.01	0.81	12	72.97	855.00	9486.00	8090	20240325	-4.82	4410	20241210	74.60	7830	-1.66	20250325	4845	58.93	20250203	8090	-4.82	20240325	4410	74.60	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
31	20250325	110910	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7540	1510	2	25.04	73373176565	9776013	631.65	6630	7830	6450	7830	4230	6030	7505.43	2.04	0	-32661	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1157	8.82	0.79	12	63.73	855.00	9486.00	8090	20240325	-6.80	4410	20241210	70.98	7830	-3.70	20250325	4845	55.62	20250203	8090	-6.80	20240325	4410	70.98	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
32	20250325	100921	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7570	1540	2	25.54	65041786970	8665349	559.88	6630	7830	6450	7830	4230	6030	7505.96	2.04	0	-32134	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1161	8.85	0.80	12	56.49	855.00	9486.00	8090	20240325	-6.43	4410	20241210	71.66	7830	-3.32	20250325	4845	56.24	20250203	8090	-6.43	20240325	4410	71.66	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
33	20250325	090919	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	7630	1600	2	26.53	38973939845	5246223	338.97	6630	7830	6450	7830	4230	6030	7428.95	2.04	0	7795	6636	6332	6036	5732	5436	6485	5885	77	1800	500	4460	10	1	15340000	1170	8.92	0.80	12	34.20	855.00	9486.00	8090	20240325	-5.69	4410	20241210	73.02	7830	-2.55	20250325	4845	57.48	20250203	8090	-5.69	20240325	4410	73.02	20241210	3.26	N	170030	500	76 억		312359	N	N	0	N	00	N
34	20250324	160909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6030	230	2	3.97	9437867630	1535536	1839.14	5790	6340	5740	7540	4060	5800	6146.51	2.20	0	-26241	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	925	7.05	0.64	12	10.01	855.00	9486.00	8090	20240325	-25.46	4410	20241210	36.73	6890	-12.48	20250224	4845	24.46	20250203	8090	-25.46	20240325	4410	36.73	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
35	20250324	150914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	210	2	3.62	9256823880	1505473	1803.13	5790	6340	5740	7540	4060	5800	6148.78	2.20	0	-24929	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	922	7.03	0.63	12	9.81	855.00	9486.00	8090	20240325	-25.71	4410	20241210	36.28	6890	-12.77	20250224	4845	24.05	20250203	8090	-25.71	20240325	4410	36.28	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
36	20250324	140916	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6020	220	2	3.79	9068320555	1474094	1765.55	5790	6340	5740	7540	4060	5800	6151.79	2.20	0	-28007	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	923	7.04	0.63	12	9.61	855.00	9486.00	8090	20240325	-25.59	4410	20241210	36.51	6890	-12.63	20250224	4845	24.25	20250203	8090	-25.59	20240325	4410	36.51	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
37	20250324	130915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6000	200	2	3.45	8896405240	1445511	1731.32	5790	6340	5740	7540	4060	5800	6154.51	2.20	0	-30479	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	920	7.02	0.63	12	9.42	855.00	9486.00	8090	20240325	-25.83	4410	20241210	36.05	6890	-12.92	20250224	4845	23.84	20250203	8090	-25.83	20240325	4410	36.05	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
38	20250324	120915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6040	240	2	4.14	8543036970	1386685	1660.86	5790	6340	5740	7540	4060	5800	6160.76	2.20	0	-30918	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	927	7.06	0.64	12	9.04	855.00	9486.00	8090	20240325	-25.34	4410	20241210	36.96	6890	-12.34	20250224	4845	24.66	20250203	8090	-25.34	20240325	4410	36.96	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
39	20250324	110913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6050	250	2	4.31	7969869265	1291607	1546.98	5790	6340	5740	7540	4060	5800	6170.51	2.20	0	-32450	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	928	7.08	0.64	12	8.42	855.00	9486.00	8090	20240325	-25.22	4410	20241210	37.19	6890	-12.19	20250224	4845	24.87	20250203	8090	-25.22	20240325	4410	37.19	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
40	20250324	100910	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5900	100	2	1.72	655531765	111245	133.24	5790	6000	5740	7540	4060	5800	5892.69	2.20	0	-101	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	905	6.90	0.62	12	0.73	855.00	9486.00	8090	20240325	-27.07	4410	20241210	33.79	6890	-14.37	20250224	4845	21.78	20250203	8090	-27.07	20240325	4410	33.79	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
41	20250324	090913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5850	50	2	0.86	97704190	16755	20.07	5790	5940	5740	7540	4060	5800	5831.35	2.20	0	-3335	5906	5852	5786	5732	5666	5820	5700	77	1740	500	4290	10	1	15340000	897	6.84	0.62	12	0.11	855.00	9486.00	8090	20240325	-27.69	4410	20241210	32.65	6890	-15.09	20250224	4845	20.74	20250203	8090	-27.69	20240325	4410	32.65	20241210	3.23	N	170030	500	76 억		337313	N	N	0	N	00	N
42	20250321	160928	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	30	2	0.52	472655105	81871	61.45	5820	5840	5720	7500	4040	5770	5773.17	2.08	0	9607	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	890	6.78	0.61	12	0.53	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
43	20250321	150913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	0	3	0.00	454646995	78759	59.11	5820	5840	5720	7500	4040	5770	5772.64	2.08	0	9704	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	885	6.75	0.61	12	0.51	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
44	20250321	140913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	0	3	0.00	413145675	71566	53.71	5820	5840	5720	7500	4040	5770	5772.93	2.08	0	9864	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	885	6.75	0.61	12	0.47	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
45	20250321	130914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	0	3	0.00	381224945	66032	49.56	5820	5840	5720	7500	4040	5770	5773.34	2.08	0	8241	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	885	6.75	0.61	12	0.43	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
46	20250321	120914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	60	2	1.04	299851190	51970	39.01	5820	5840	5720	7500	4040	5770	5769.70	2.08	0	5596	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	894	6.82	0.61	12	0.34	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
47	20250321	110914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	40	2	0.69	238103180	41354	31.04	5820	5830	5720	7500	4040	5770	5757.68	2.08	0	223	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	891	6.80	0.61	12	0.27	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
48	20250321	100915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5750	-20	5	-0.35	171236560	29782	22.35	5820	5830	5720	7500	4040	5770	5749.67	2.08	0	-6438	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	882	6.73	0.61	12	0.19	855.00	9486.00	8090	20240325	-28.92	4410	20241210	30.39	6890	-16.55	20250224	4845	18.68	20250203	8090	-28.92	20240325	4410	30.39	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
49	20250321	090920	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	-10	5	-0.17	22964480	3977	2.98	5820	5830	5750	7500	4040	5770	5774.32	2.08	0	-207	6010	5890	5830	5710	5650	5860	5680	77	1730	500	4260	10	1	15340000	884	6.74	0.61	12	0.03	855.00	9486.00	8090	20240325	-28.80	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.28	N	170030	500	76 억		319659	N	N	0	N	00	N
50	20250320	161356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	-100	5	-1.70	778272415	133115	93.39	5940	5950	5770	7630	4110	5870	5846.64	2.33	0	-36989	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	885	6.75	0.61	12	0.87	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
51	20250320	150911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-70	5	-1.19	740951605	126658	88.86	5940	5950	5770	7630	4110	5870	5850.01	2.33	0	-37319	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	890	6.78	0.61	12	0.83	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
52	20250320	140915	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	-80	5	-1.36	679850485	116100	81.45	5940	5950	5790	7630	4110	5870	5855.73	2.33	0	-38237	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	888	6.77	0.61	12	0.76	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
53	20250320	130914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	-40	5	-0.68	580142435	98943	69.42	5940	5950	5800	7630	4110	5870	5863.40	2.33	0	-34065	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	894	6.82	0.61	12	0.65	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
54	20250320	120911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5860	-10	5	-0.17	462920255	78956	55.39	5940	5950	5800	7630	4110	5870	5863.01	2.33	0	-23503	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	899	6.85	0.62	12	0.51	855.00	9486.00	8090	20240325	-27.56	4410	20241210	32.88	6890	-14.95	20250224	4845	20.95	20250203	8090	-27.56	20240325	4410	32.88	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
55	20250320	110912	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	-40	5	-0.68	449363425	76635	53.77	5940	5950	5800	7630	4110	5870	5863.68	2.33	0	-23358	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	894	6.82	0.61	12	0.50	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
56	20250320	100911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5860	-10	5	-0.17	341576635	58148	40.80	5940	5950	5820	7630	4110	5870	5874.27	2.33	0	-20998	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	899	6.85	0.62	12	0.38	855.00	9486.00	8090	20240325	-27.56	4410	20241210	32.88	6890	-14.95	20250224	4845	20.95	20250203	8090	-27.56	20240325	4410	32.88	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
57	20250320	090914	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5920	50	2	0.85	116100790	19680	13.81	5940	5950	5870	7630	4110	5870	5899.48	2.33	0	-2185	6003	5936	5823	5756	5643	5970	5790	77	1760	500	4340	10	1	15340000	908	6.92	0.62	12	0.13	855.00	9486.00	8090	20240325	-26.82	4410	20241210	34.24	6890	-14.08	20250224	4845	22.19	20250203	8090	-26.82	20240325	4410	34.24	20241210	3.30	N	170030	500	76 억		356761	N	N	0	N	00	N
58	20250319	160908	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5870	60	2	1.03	788325840	135979	184.28	5810	5890	5710	7550	4070	5810	5796.71	2.12	0	13955	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	900	6.87	0.62	12	0.89	855.00	9486.00	8090	20240325	-27.44	4410	20241210	33.11	6890	-14.80	20250224	4845	21.16	20250203	8090	-27.44	20240325	4410	33.11	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
59	20250319	150909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5840	30	2	0.52	741318750	127950	173.40	5810	5890	5710	7550	4070	5810	5793.82	2.12	0	13632	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	896	6.83	0.62	12	0.83	855.00	9486.00	8090	20240325	-27.81	4410	20241210	32.43	6890	-15.24	20250224	4845	20.54	20250203	8090	-27.81	20240325	4410	32.43	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
60	20250319	140912	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	20	2	0.34	669320270	115598	156.66	5810	5890	5710	7550	4070	5810	5790.07	2.12	0	11528	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	894	6.82	0.61	12	0.75	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
61	20250319	130909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-10	5	-0.17	600583750	103810	140.68	5810	5890	5710	7550	4070	5810	5785.41	2.12	0	10533	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	890	6.78	0.61	12	0.68	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
62	20250319	120909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-10	5	-0.17	566785815	97992	132.80	5810	5890	5710	7550	4070	5810	5784.00	2.12	0	7545	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	890	6.78	0.61	12	0.64	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
63	20250319	110909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-10	5	-0.17	521740735	90228	122.28	5810	5890	5710	7550	4070	5810	5782.47	2.12	0	2452	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	890	6.78	0.61	12	0.59	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
64	20250319	100910	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5840	30	2	0.52	117546300	20223	27.41	5810	5840	5790	7550	4070	5810	5812.51	2.12	0	-7091	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	896	6.83	0.62	12	0.13	855.00	9486.00	8090	20240325	-27.81	4410	20241210	32.43	6890	-15.24	20250224	4845	20.54	20250203	8090	-27.81	20240325	4410	32.43	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
65	20250319	090913	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	-20	5	-0.34	10935410	1884	2.55	5810	5820	5790	7550	4070	5810	5804.36	2.12	0	-119	5876	5842	5806	5772	5736	5825	5755	77	1740	500	4290	10	1	15340000	888	6.77	0.61	12	0.01	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.33	N	170030	500	76 억		325788	N	N	0	N	00	N
66	20250318	160905	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	0	3	0.00	424787085	73198	67.70	5830	5840	5770	7550	4070	5810	5803.26	2.07	0	7395	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	891	6.80	0.61	12	0.48	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
67	20250318	150909	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	0	3	0.00	401533895	69188	63.99	5830	5840	5770	7550	4070	5810	5803.52	2.07	0	5559	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	891	6.80	0.61	12	0.45	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
68	20250318	140907	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	0	3	0.00	349472060	60225	55.70	5830	5840	5770	7550	4070	5810	5802.77	2.07	0	5170	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	891	6.80	0.61	12	0.39	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
69	20250318	130906	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	-20	5	-0.34	330469370	56950	52.67	5830	5840	5770	7550	4070	5810	5802.80	2.07	0	4526	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	888	6.77	0.61	12	0.37	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
70	20250318	120907	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	-20	5	-0.34	292433810	50387	46.60	5830	5840	5770	7550	4070	5810	5803.76	2.07	0	6218	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	888	6.77	0.61	12	0.33	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
71	20250318	110905	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-10	5	-0.17	266441700	45911	42.46	5830	5840	5770	7550	4070	5810	5803.44	2.07	0	7036	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	890	6.78	0.61	12	0.30	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
72	20250318	100908	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5840	30	2	0.52	124298800	21352	19.75	5830	5840	5800	7550	4070	5810	5821.41	2.07	0	2513	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	896	6.83	0.62	12	0.14	855.00	9486.00	8090	20240325	-27.81	4410	20241210	32.43	6890	-15.24	20250224	4845	20.54	20250203	8090	-27.81	20240325	4410	32.43	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
73	20250318	090911	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5820	10	2	0.17	27981580	4801	4.44	5830	5840	5820	7550	4070	5810	5828.28	2.07	0	678	6043	5926	5843	5726	5643	5985	5785	77	1740	500	4290	10	1	15340000	893	6.81	0.61	12	0.03	855.00	9486.00	8090	20240325	-28.06	4410	20241210	31.97	6890	-15.53	20250224	4845	20.12	20250203	8090	-28.06	20240325	4410	31.97	20241210	3.30	N	170030	500	76 억		317971	N	N	0	N	00	N
74	20250317	160904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	40	2	0.69	627147475	107564	189.58	5770	5960	5760	7500	4040	5770	5830.46	2.05	0	4539	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	891	6.80	0.61	12	0.70	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
75	20250317	150903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	60	2	1.04	585253185	100360	176.88	5770	5960	5760	7500	4040	5770	5831.54	2.05	0	3628	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	894	6.82	0.61	12	0.65	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
76	20250317	140905	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	60	2	1.04	510676995	87571	154.34	5770	5960	5760	7500	4040	5770	5831.58	2.05	0	2169	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	894	6.82	0.61	12	0.57	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
77	20250317	130904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	60	2	1.04	253944370	43786	77.17	5770	5830	5760	7500	4040	5770	5799.67	2.05	0	-4294	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	894	6.82	0.61	12	0.29	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
78	20250317	120904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5820	50	2	0.87	193450850	33386	58.84	5770	5830	5760	7500	4040	5770	5794.37	2.05	0	-3236	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	893	6.81	0.61	12	0.22	855.00	9486.00	8090	20240325	-28.06	4410	20241210	31.97	6890	-15.53	20250224	4845	20.12	20250203	8090	-28.06	20240325	4410	31.97	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
79	20250317	110904	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	30	2	0.52	134925900	23288	41.04	5770	5830	5760	7500	4040	5770	5793.80	2.05	0	-2763	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	890	6.78	0.61	12	0.15	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
80	20250317	100903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	30	2	0.52	78661430	13601	23.97	5770	5810	5760	7500	4040	5770	5783.50	2.05	0	1977	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	890	6.78	0.61	12	0.09	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
81	20250317	090905	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	-10	5	-0.17	17638450	3058	5.39	5770	5800	5760	7500	4040	5770	5767.97	2.05	0	-953	5870	5820	5770	5720	5670	5845	5745	77	1730	500	4260	10	1	15340000	884	6.74	0.61	12	0.02	855.00	9486.00	8090	20240325	-28.80	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.40	N	170030	500	76 억		313787	N	N	0	N	00	N
82	20250314	160900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	30	2	0.52	327331195	56623	39.63	5740	5820	5720	7460	4020	5740	5781.26	2.02	0	3489	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	885	6.75	0.61	12	0.37	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
83	20250314	150907	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	70	2	1.22	296618045	51308	35.91	5740	5820	5720	7460	4020	5740	5781.13	2.02	0	2141	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	891	6.80	0.61	12	0.33	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
84	20250314	140901	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	60	2	1.05	259318315	44868	31.41	5740	5820	5720	7460	4020	5740	5779.58	2.02	0	398	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	890	6.78	0.61	12	0.29	855.00	9486.00	8090	20240325	-28.31	4410	20241210	31.52	6890	-15.82	20250224	4845	19.71	20250203	8090	-28.31	20240325	4410	31.52	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
85	20250314	130900	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	40	2	0.70	224793315	38906	27.23	5740	5820	5720	7460	4020	5740	5777.86	2.02	0	-693	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	887	6.76	0.61	12	0.25	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
86	20250314	120903	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	50	2	0.87	205050910	35492	24.84	5740	5820	5720	7460	4020	5740	5777.38	2.02	0	-993	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	888	6.77	0.61	12	0.23	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
87	20250314	110902	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	40	2	0.70	150056920	26002	18.20	5740	5800	5720	7460	4020	5740	5770.98	2.02	0	1164	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	887	6.76	0.61	12	0.17	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
88	20250314	100901	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	30	2	0.52	102588190	17778	12.44	5740	5800	5720	7460	4020	5740	5770.51	2.02	0	5184	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	885	6.75	0.61	12	0.12	855.00	9486.00	8090	20240325	-28.68	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
89	20250314	090905	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5750	10	2	0.17	24841420	4318	3.02	5740	5790	5720	7460	4020	5740	5752.99	2.02	0	2867	5940	5840	5790	5690	5640	5815	5665	77	1720	500	4240	10	1	15340000	882	6.73	0.61	12	0.03	855.00	9486.00	8090	20240325	-28.92	4410	20241210	30.39	6890	-16.55	20250224	4845	18.68	20250203	8090	-28.92	20240325	4410	30.39	20241210	3.40	N	170030	500	76 억		310427	N	N	0	N	00	N
90	20250313	160855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5740	-50	5	-0.86	815278690	140255	122.68	5810	5890	5740	7520	4060	5790	5812.85	1.90	0	6680	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	881	6.71	0.61	12	0.91	855.00	9486.00	8090	20240325	-29.05	4410	20241210	30.16	6890	-16.69	20250224	4845	18.47	20250203	8090	-29.05	20240325	4410	30.16	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
91	20250313	150856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	-30	5	-0.52	785501390	135069	118.15	5810	5890	5740	7520	4060	5790	5815.58	1.90	0	6696	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	884	6.74	0.61	12	0.88	855.00	9486.00	8090	20240325	-28.80	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
92	20250313	140855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	-30	5	-0.52	722584470	124134	108.58	5810	5890	5750	7520	4060	5790	5821.03	1.90	0	5901	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	884	6.74	0.61	12	0.81	855.00	9486.00	8090	20240325	-28.80	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
93	20250313	130856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-10	5	-0.17	564353240	96684	84.57	5810	5890	5780	7520	4060	5790	5837.14	1.90	0	-4462	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	887	6.76	0.61	12	0.63	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
94	20250313	120856	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	20	2	0.35	485861490	83166	72.75	5810	5890	5790	7520	4060	5790	5842.14	1.90	0	-6351	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	891	6.80	0.61	12	0.54	855.00	9486.00	8090	20240325	-28.18	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
95	20250313	110857	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5870	80	2	1.38	366464100	62718	54.86	5810	5890	5790	7520	4060	5790	5843.13	1.90	0	-4667	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	900	6.87	0.62	12	0.41	855.00	9486.00	8090	20240325	-27.44	4410	20241210	33.11	6890	-14.80	20250224	4845	21.16	20250203	8090	-27.44	20240325	4410	33.11	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
96	20250313	100855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5850	60	2	1.04	238089490	40831	35.72	5810	5880	5790	7520	4060	5790	5831.20	1.90	0	-4102	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	897	6.84	0.62	12	0.27	855.00	9486.00	8090	20240325	-27.69	4410	20241210	32.65	6890	-15.09	20250224	4845	20.74	20250203	8090	-27.69	20240325	4410	32.65	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
97	20250313	090858	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	40	2	0.69	35776660	6159	5.39	5810	5830	5790	7520	4060	5790	5809.17	1.90	0	1576	5890	5840	5780	5730	5670	5865	5755	77	1730	500	4280	10	1	15340000	894	6.82	0.61	12	0.04	855.00	9486.00	8090	20240325	-27.94	4410	20241210	32.20	6890	-15.38	20250224	4845	20.33	20250203	8090	-27.94	20240325	4410	32.20	20241210	3.36	N	170030	500	76 억		291397	N	N	0	N	00	N
98	20250312	160851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	10	2	0.17	653612280	113004	14.46	5780	5830	5720	7510	4050	5780	5783.97	1.84	0	9870	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	888	6.77	0.61	12	0.74	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
99	20250312	150852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	0	3	0.00	586443640	101406	12.98	5780	5830	5720	7510	4050	5780	5783.13	1.84	0	7217	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	887	6.76	0.61	12	0.66	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
100	20250312	140850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	10	2	0.17	477341855	82523	10.56	5780	5830	5720	7510	4050	5780	5784.35	1.84	0	3580	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	888	6.77	0.61	12	0.54	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
101	20250312	130851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	-20	5	-0.35	419651875	72579	9.29	5780	5830	5720	7510	4050	5780	5782.00	1.84	0	4177	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	884	6.74	0.61	12	0.47	855.00	9486.00	8090	20240325	-28.80	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
102	20250312	120853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	0	3	0.00	375492075	64933	8.31	5780	5830	5720	7510	4050	5780	5782.76	1.84	0	6007	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	887	6.76	0.61	12	0.42	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
103	20250312	110846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	10	2	0.17	329022700	56912	7.28	5780	5830	5720	7510	4050	5780	5781.25	1.84	0	4596	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	888	6.77	0.61	12	0.37	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
104	20250312	100848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5790	10	2	0.17	245521040	42501	5.44	5780	5830	5720	7510	4050	5780	5776.83	1.84	0	7591	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	888	6.77	0.61	12	0.28	855.00	9486.00	8090	20240325	-28.43	4410	20241210	31.29	6890	-15.97	20250224	4845	19.50	20250203	8090	-28.43	20240325	4410	31.29	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
105	20250312	090854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	0	3	0.00	84347355	14631	1.87	5780	5820	5720	7510	4050	5780	5764.97	1.84	0	3498	6353	6066	5803	5516	5253	6210	5660	77	1730	500	4270	10	1	15340000	887	6.76	0.61	12	0.10	855.00	9486.00	8090	20240325	-28.55	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.45	N	170030	500	76 억		281749	N	N	0	N	00	N
106	20250311	160843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	90	2	1.58	4577878010	775356	1026.66	5560	6090	5540	7390	3990	5690	5904.32	1.87	0	-20200	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	887	6.76	0.61	12	5.05	855.00	9486.00	8110	20240227	-28.73	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
107	20250311	150847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	80	2	1.41	4483794090	759058	1005.08	5560	6090	5540	7390	3990	5690	5907.05	1.87	0	-20850	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	885	6.75	0.61	12	4.95	855.00	9486.00	8110	20240227	-28.85	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
108	20250311	140849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	120	2	2.11	3778734730	637334	843.91	5560	6090	5540	7390	3990	5690	5928.97	1.87	0	-28925	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	891	6.80	0.61	12	4.15	855.00	9486.00	8110	20240227	-28.36	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
109	20250311	130847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5650	-40	5	-0.70	317121785	56596	74.94	5560	5690	5540	7390	3990	5690	5603.25	1.87	0	6910	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	867	6.61	0.60	12	0.37	855.00	9486.00	8110	20240227	-30.33	4410	20241210	28.12	6890	-18.00	20250224	4845	16.62	20250203	8090	-30.16	20240325	4410	28.12	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
110	20250311	120845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5660	-30	5	-0.53	287622135	51379	68.03	5560	5690	5540	7390	3990	5690	5598.04	1.87	0	5819	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	868	6.62	0.60	12	0.33	855.00	9486.00	8110	20240227	-30.21	4410	20241210	28.34	6890	-17.85	20250224	4845	16.82	20250203	8090	-30.04	20240325	4410	28.34	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
111	20250311	110845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5620	-70	5	-1.23	250087535	44728	59.23	5560	5690	5540	7390	3990	5690	5591.29	1.87	0	3292	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	862	6.57	0.59	12	0.29	855.00	9486.00	8110	20240227	-30.70	4410	20241210	27.44	6890	-18.43	20250224	4845	16.00	20250203	8090	-30.53	20240325	4410	27.44	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
112	20250311	100847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5620	-70	5	-1.23	188437135	33700	44.62	5560	5690	5540	7390	3990	5690	5591.60	1.87	0	1570	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	862	6.57	0.59	12	0.22	855.00	9486.00	8110	20240227	-30.70	4410	20241210	27.44	6890	-18.43	20250224	4845	16.00	20250203	8090	-30.53	20240325	4410	27.44	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
113	20250311	090847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5550	-140	5	-2.46	88100170	15837	20.97	5560	5690	5540	7390	3990	5690	5562.92	1.87	0	4348	5830	5760	5695	5625	5560	5795	5660	77	1700	500	4210	10	1	15340000	851	6.49	0.59	12	0.10	855.00	9486.00	8110	20240227	-31.57	4410	20241210	25.85	6890	-19.45	20250224	4845	14.55	20250203	8090	-31.40	20240325	4410	25.85	20241210	3.45	N	170030	500	76 억		287197	N	N	0	N	00	N
114	20250310	160839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5690	10	2	0.18	422376920	74048	42.24	5660	5765	5630	7380	3980	5680	5704.14	1.82	0	7461	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	873	6.65	0.60	12	0.48	855.00	9486.00	8110	20240227	-29.84	4410	20241210	29.02	6890	-17.42	20250224	4845	17.44	20250203	8090	-29.67	20240325	4410	29.02	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
115	20250310	150845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5710	30	2	0.53	405683260	71117	40.57	5660	5765	5630	7380	3980	5680	5704.48	1.82	0	6744	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	876	6.68	0.60	12	0.46	855.00	9486.00	8110	20240227	-29.59	4410	20241210	29.48	6890	-17.13	20250224	4845	17.85	20250203	8090	-29.42	20240325	4410	29.48	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
116	20250310	140843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5690	10	2	0.18	356005860	62410	35.60	5660	5765	5630	7380	3980	5680	5704.35	1.82	0	6357	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	873	6.65	0.60	12	0.41	855.00	9486.00	8110	20240227	-29.84	4410	20241210	29.02	6890	-17.42	20250224	4845	17.44	20250203	8090	-29.67	20240325	4410	29.02	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
117	20250310	130842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5710	30	2	0.53	249090320	43744	24.95	5660	5740	5630	7380	3980	5680	5694.31	1.82	0	8679	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	876	6.68	0.60	12	0.29	855.00	9486.00	8110	20240227	-29.59	4410	20241210	29.48	6890	-17.13	20250224	4845	17.85	20250203	8090	-29.42	20240325	4410	29.48	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
118	20250310	120840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5710	30	2	0.53	226217390	39735	22.67	5660	5740	5630	7380	3980	5680	5693.19	1.82	0	7429	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	876	6.68	0.60	12	0.26	855.00	9486.00	8110	20240227	-29.59	4410	20241210	29.48	6890	-17.13	20250224	4845	17.85	20250203	8090	-29.42	20240325	4410	29.48	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
119	20250310	110840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5720	40	2	0.70	206052890	36198	20.65	5660	5740	5630	7380	3980	5680	5692.42	1.82	0	6921	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	877	6.69	0.60	12	0.24	855.00	9486.00	8110	20240227	-29.47	4410	20241210	29.71	6890	-16.98	20250224	4845	18.06	20250203	8090	-29.30	20240325	4410	29.71	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
120	20250310	100840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5720	40	2	0.70	114471710	20110	11.47	5660	5740	5630	7380	3980	5680	5692.34	1.82	0	-734	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	877	6.69	0.60	12	0.13	855.00	9486.00	8110	20240227	-29.47	4410	20241210	29.71	6890	-16.98	20250224	4845	18.06	20250203	8090	-29.30	20240325	4410	29.71	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
121	20250310	090842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5690	10	2	0.18	45448540	8020	4.57	5660	5740	5630	7380	3980	5680	5666.73	1.82	0	1325	5873	5776	5723	5626	5573	5750	5600	77	1700	500	4200	10	1	15340000	873	6.65	0.60	12	0.05	855.00	9486.00	8110	20240227	-29.84	4410	20241210	29.02	6890	-17.42	20250224	4845	17.44	20250203	8090	-29.67	20240325	4410	29.02	20241210	3.50	N	170030	500	76 억		279107	N	N	0	N	00	N
122	20250307	160838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5680	-20	5	-0.35	992149685	172844	88.57	5770	5820	5670	7410	3990	5700	5740.44	1.94	0	-18647	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	871	6.64	0.60	12	1.13	855.00	9486.00	8110	20240227	-29.96	4410	20241210	28.80	6890	-17.56	20250224	4845	17.23	20250203	8090	-29.79	20240325	4410	28.80	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
123	20250307	150842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5700	0	3	0.00	949883145	165406	84.75	5770	5820	5670	7410	3990	5700	5742.86	1.94	0	-19746	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	874	6.67	0.60	12	1.08	855.00	9486.00	8110	20240227	-29.72	4410	20241210	29.25	6890	-17.27	20250224	4845	17.65	20250203	8090	-29.54	20240325	4410	29.25	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
124	20250307	140839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5700	0	3	0.00	814956510	141671	72.59	5770	5820	5680	7410	3990	5700	5752.63	1.94	0	-19290	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	874	6.67	0.60	12	0.92	855.00	9486.00	8110	20240227	-29.72	4410	20241210	29.25	6890	-17.27	20250224	4845	17.65	20250203	8090	-29.54	20240325	4410	29.25	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
125	20250307	130841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	60	2	1.05	670818170	116590	59.74	5770	5820	5680	7410	3990	5700	5753.87	1.94	0	-13534	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	884	6.74	0.61	12	0.76	855.00	9486.00	8110	20240227	-28.98	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
126	20250307	120841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5730	30	2	0.53	557722000	96828	49.62	5770	5820	5700	7410	3990	5700	5760.22	1.94	0	-15490	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	879	6.70	0.60	12	0.63	855.00	9486.00	8110	20240227	-29.35	4410	20241210	29.93	6890	-16.84	20250224	4845	18.27	20250203	8090	-29.17	20240325	4410	29.93	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
127	20250307	110840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5750	50	2	0.88	472839430	82034	42.03	5770	5820	5700	7410	3990	5700	5764.31	1.94	0	-16041	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	882	6.73	0.61	12	0.53	855.00	9486.00	8110	20240227	-29.10	4410	20241210	30.39	6890	-16.55	20250224	4845	18.68	20250203	8090	-28.92	20240325	4410	30.39	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
128	20250307	100837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	60	2	1.05	399854695	69332	35.53	5770	5820	5700	7410	3990	5700	5767.71	1.94	0	-14437	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	884	6.74	0.61	12	0.45	855.00	9486.00	8110	20240227	-28.98	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
129	20250307	090843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	80	2	1.40	105574030	18369	9.41	5770	5780	5700	7410	3990	5700	5748.65	1.94	0	-9397	5973	5836	5753	5616	5533	5795	5575	77	1710	500	4210	10	1	15340000	887	6.76	0.61	12	0.12	855.00	9486.00	8110	20240227	-28.73	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.67	N	170030	500	76 억		297755	N	N	0	N	00	N
130	20250306	160835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5700	-50	5	-0.87	1104170735	191528	15.40	5850	5890	5670	7470	4030	5750	5765.36	1.89	0	4217	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	874	6.67	0.60	12	1.25	855.00	9486.00	8110	20240227	-29.72	4410	20241210	29.25	6890	-17.27	20250224	4845	17.65	20250203	8090	-29.54	20240325	4410	29.25	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
131	20250306	150834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5680	-70	5	-1.22	1016026975	176043	14.16	5850	5890	5680	7470	4030	5750	5771.82	1.89	0	-1890	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	871	6.64	0.60	12	1.15	855.00	9486.00	8110	20240227	-29.96	4410	20241210	28.80	6890	-17.56	20250224	4845	17.23	20250203	8090	-29.79	20240325	4410	28.80	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
132	20250306	140833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5700	-50	5	-0.87	912191645	157808	12.69	5850	5890	5700	7470	4030	5750	5780.94	1.89	0	-1110	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	874	6.67	0.60	12	1.03	855.00	9486.00	8110	20240227	-29.72	4410	20241210	29.25	6890	-17.27	20250224	4845	17.65	20250203	8090	-29.54	20240325	4410	29.25	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
133	20250306	130835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5730	-20	5	-0.35	862766985	149160	12.00	5850	5890	5710	7470	4030	5750	5784.83	1.89	0	-3099	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	879	6.70	0.60	12	0.97	855.00	9486.00	8110	20240227	-29.35	4410	20241210	29.93	6890	-16.84	20250224	4845	18.27	20250203	8090	-29.17	20240325	4410	29.93	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
134	20250306	120833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	20	2	0.35	757141775	130718	10.51	5850	5890	5710	7470	4030	5750	5793.10	1.89	0	-8207	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	885	6.75	0.61	12	0.85	855.00	9486.00	8110	20240227	-28.85	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
135	20250306	110830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5770	20	2	0.35	691742380	119378	9.60	5850	5890	5710	7470	4030	5750	5795.63	1.89	0	-5401	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	885	6.75	0.61	12	0.78	855.00	9486.00	8110	20240227	-28.85	4410	20241210	30.84	6890	-16.26	20250224	4845	19.09	20250203	8090	-28.68	20240325	4410	30.84	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
136	20250306	100833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	30	2	0.52	630859050	108780	8.75	5850	5890	5710	7470	4030	5750	5800.71	1.89	0	-7389	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	887	6.76	0.61	12	0.71	855.00	9486.00	8110	20240227	-28.73	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
137	20250306	090836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	30	2	0.52	311995600	53532	4.30	5850	5890	5770	7470	4030	5750	5832.53	1.89	0	-7576	6470	6110	5810	5450	5150	6290	5630	77	1720	500	4250	10	1	15340000	887	6.76	0.61	12	0.35	855.00	9486.00	8110	20240227	-28.73	4410	20241210	31.07	6890	-16.11	20250224	4845	19.30	20250203	8090	-28.55	20240325	4410	31.07	20241210	3.71	N	170030	500	76 억		290564	N	N	0	N	00	N
138	20250305	160825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5750	240	2	4.36	7268397540	1232656	712.48	5510	6170	5510	7160	3860	5510	5896.63	1.90	0	2460	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	882	6.73	0.61	12	8.04	855.00	9486.00	8140	20240221	-29.36	4410	20241210	30.39	6890	-16.55	20250224	4845	18.68	20250203	8090	-28.92	20240325	4410	30.39	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
139	20250305	150828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5760	250	2	4.54	7159132875	1213602	701.46	5510	6170	5510	7160	3860	5510	5899.08	1.90	0	1748	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	884	6.74	0.61	12	7.91	855.00	9486.00	8140	20240221	-29.24	4410	20241210	30.61	6890	-16.40	20250224	4845	18.89	20250203	8090	-28.80	20240325	4410	30.61	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
140	20250305	140827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5710	200	2	3.63	6969871930	1180624	682.40	5510	6170	5510	7160	3860	5510	5903.56	1.90	0	-7559	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	876	6.68	0.60	12	7.70	855.00	9486.00	8140	20240221	-29.85	4410	20241210	29.48	6890	-17.13	20250224	4845	17.85	20250203	8090	-29.42	20240325	4410	29.48	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
141	20250305	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5750	240	2	4.36	6686865140	1131156	653.81	5510	6170	5510	7160	3860	5510	5911.54	1.90	0	-25051	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	882	6.73	0.61	12	7.37	855.00	9486.00	8140	20240221	-29.36	4410	20241210	30.39	6890	-16.55	20250224	4845	18.68	20250203	8090	-28.92	20240325	4410	30.39	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
142	20250305	120826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5810	300	2	5.44	5510918535	926940	535.77	5510	6170	5510	7160	3860	5510	5945.29	1.90	0	-39853	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	891	6.80	0.61	12	6.04	855.00	9486.00	8140	20240221	-28.62	4410	20241210	31.75	6890	-15.67	20250224	4845	19.92	20250203	8090	-28.18	20240325	4410	31.75	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
143	20250305	110821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5610	100	2	1.81	331066950	59227	34.23	5510	5660	5510	7160	3860	5510	5589.82	1.90	0	1530	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	861	6.56	0.59	12	0.39	855.00	9486.00	8140	20240221	-31.08	4410	20241210	27.21	6890	-18.58	20250224	4845	15.79	20250203	8090	-30.66	20240325	4410	27.21	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
144	20250305	100826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5610	100	2	1.81	245055740	43866	25.35	5510	5660	5510	7160	3860	5510	5586.50	1.90	0	876	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	861	6.56	0.59	12	0.29	855.00	9486.00	8140	20240221	-31.08	4410	20241210	27.21	6890	-18.58	20250224	4845	15.79	20250203	8090	-30.66	20240325	4410	27.21	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
145	20250305	090823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5560	50	2	0.91	66176600	11928	6.89	5510	5600	5510	7160	3860	5510	5548.07	1.90	0	4800	5803	5656	5563	5416	5323	5610	5370	77	1650	500	4070	10	1	15340000	853	6.50	0.59	12	0.08	855.00	9486.00	8140	20240221	-31.70	4410	20241210	26.08	6890	-19.30	20250224	4845	14.76	20250203	8090	-31.27	20240325	4410	26.08	20241210	3.89	N	170030	500	76 억		290825	N	N	0	N	00	N
146	20250304	160816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5510	-120	5	-2.13	916106280	165043	61.70	5530	5710	5470	7310	3950	5630	5550.72	1.82	0	11448	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	845	6.44	0.58	12	1.08	855.00	9486.00	8140	20240221	-32.31	4410	20241210	24.94	6890	-20.03	20250224	4845	13.73	20250203	8090	-31.89	20240325	4410	24.94	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
147	20250304	150812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5540	-90	5	-1.60	856094310	154160	57.63	5530	5710	5470	7310	3950	5630	5553.28	1.82	0	7466	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	850	6.48	0.58	12	1.00	855.00	9486.00	8140	20240221	-31.94	4410	20241210	25.62	6890	-19.59	20250224	4845	14.34	20250203	8090	-31.52	20240325	4410	25.62	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
148	20250304	140816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5550	-80	5	-1.42	701818150	126127	47.15	5530	5710	5470	7310	3950	5630	5564.38	1.82	0	-7069	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	851	6.49	0.59	12	0.82	855.00	9486.00	8140	20240221	-31.82	4410	20241210	25.85	6890	-19.45	20250224	4845	14.55	20250203	8090	-31.40	20240325	4410	25.85	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
149	20250304	130814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5650	20	2	0.36	507986420	91215	34.10	5530	5710	5470	7310	3950	5630	5569.11	1.82	0	-3079	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	867	6.61	0.60	12	0.59	855.00	9486.00	8140	20240221	-30.59	4410	20241210	28.12	6890	-18.00	20250224	4845	16.62	20250203	8090	-30.16	20240325	4410	28.12	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
150	20250304	120812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5590	-40	5	-0.71	422568265	75985	28.41	5530	5710	5470	7310	3950	5630	5561.21	1.82	0	-1247	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	858	6.54	0.59	12	0.50	855.00	9486.00	8140	20240221	-31.33	4410	20241210	26.76	6890	-18.87	20250224	4845	15.38	20250203	8090	-30.90	20240325	4410	26.76	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
151	20250304	110815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5550	-80	5	-1.42	400402915	72010	26.92	5530	5710	5470	7310	3950	5630	5560.38	1.82	0	-2996	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	851	6.49	0.59	12	0.47	855.00	9486.00	8140	20240221	-31.82	4410	20241210	25.85	6890	-19.45	20250224	4845	14.55	20250203	8090	-31.40	20240325	4410	25.85	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
152	20250304	100810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5580	-50	5	-0.89	360507865	64821	24.23	5530	5710	5470	7310	3950	5630	5561.59	1.82	0	-3499	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	856	6.53	0.59	12	0.42	855.00	9486.00	8140	20240221	-31.45	4410	20241210	26.53	6890	-19.01	20250224	4845	15.17	20250203	8090	-31.03	20240325	4410	26.53	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N
153	20250304	090808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5500	-130	5	-2.31	143770320	26075	9.75	5530	5600	5470	7310	3950	5630	5513.72	1.82	0	-1498	5923	5776	5693	5546	5463	5735	5505	77	1680	500	4160	10	1	15340000	844	6.43	0.58	12	0.17	855.00	9486.00	8140	20240221	-32.43	4410	20241210	24.72	6890	-20.17	20250224	4845	13.52	20250203	8090	-32.01	20240325	4410	24.72	20241210	3.89	N	170030	500	76 억		278869	N	N	0	N	00	N