KissMeData/101930/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

40 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	20250318	160752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35500	1700	2	5.03	1193342900	34058	64.52	33750	36650	33450	43900	23700	33800	35038.19	0.32	223	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3414	132.96	1.93	12	0.35	267.00	18396.00	38900	20250205	-8.74	11260	20240306	215.28	38900	-8.74	20250205	28700	23.69	20250109	38900	-8.74	20250205	11730	202.64	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
3	20250318	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35400	1600	2	4.73	1133887450	32381	61.34	33750	36650	33450	43900	23700	33800	35017.21	0.32	-78	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3404	132.58	1.92	12	0.34	267.00	18396.00	38900	20250205	-9.00	11260	20240306	214.39	38900	-9.00	20250205	28700	23.34	20250109	38900	-9.00	20250205	11730	201.79	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
4	20250318	140754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35200	1400	2	4.14	805048300	23250	44.05	33750	35400	33450	43900	23700	33800	34625.88	0.32	-398	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3385	131.84	1.91	12	0.24	267.00	18396.00	38900	20250205	-9.51	11260	20240306	212.61	38900	-9.51	20250205	28700	22.65	20250109	38900	-9.51	20250205	11730	200.09	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
5	20250318	130753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34800	1000	2	2.96	530826800	15453	29.27	33750	34900	33450	43900	23700	33800	34351.19	0.32	1421	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3346	130.34	1.89	12	0.16	267.00	18396.00	38900	20250205	-10.54	11260	20240306	209.06	38900	-10.54	20250205	28700	21.25	20250109	38900	-10.54	20250205	11730	196.68	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
6	20250318	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34600	800	2	2.37	423668425	12363	23.42	33750	34750	33450	43900	23700	33800	34269.21	0.32	499	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3327	129.59	1.88	12	0.13	267.00	18396.00	38900	20250205	-11.05	11260	20240306	207.28	38900	-11.05	20250205	28700	20.56	20250109	38900	-11.05	20250205	11730	194.97	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
7	20250318	110752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34600	800	2	2.37	366085900	10695	20.26	33750	34750	33450	43900	23700	33800	34229.79	0.32	1035	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3327	129.59	1.88	12	0.11	267.00	18396.00	38900	20250205	-11.05	11260	20240306	207.28	38900	-11.05	20250205	28700	20.56	20250109	38900	-11.05	20250205	11730	194.97	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
8	20250318	100755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34600	800	2	2.37	231534000	6796	12.87	33750	34600	33450	43900	23700	33800	34069.32	0.32	1093	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3327	129.59	1.88	12	0.07	267.00	18396.00	38900	20250205	-11.05	11260	20240306	207.28	38900	-11.05	20250205	28700	20.56	20250109	38900	-11.05	20250205	11730	194.97	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
9	20250318	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33550	-250	5	-0.74	39204850	1165	2.21	33750	34000	33450	43900	23700	33800	33651.72	0.32	-2	37366	35582	33116	31332	28866	36475	32225	49	10100	500	22300	50	1	9615733	3226	125.66	1.82	12	0.01	267.00	18396.00	38900	20250205	-13.75	11260	20240306	197.96	38900	-13.75	20250205	28700	16.90	20250109	38900	-13.75	20250205	11730	186.02	20240417	0.19	N	101930	500	49 억	30750	N	N	N	N
10	20250317	160751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33800	3100	2	10.10	1743354825	52363	279.28	31000	34900	30650	39900	21500	30700	33293.52	0.26	5479	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3250	126.59	1.84	12	0.54	267.00	18396.00	38900	20250205	-13.11	11100	20240305	204.50	38900	-13.11	20250205	28700	17.77	20250109	38900	-13.11	20250205	11730	188.15	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
11	20250317	150751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33600	2900	2	9.45	1699878175	51078	272.43	31000	34900	30650	39900	21500	30700	33280.05	0.26	5546	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3231	125.84	1.83	12	0.53	267.00	18396.00	38900	20250205	-13.62	11100	20240305	202.70	38900	-13.62	20250205	28700	17.07	20250109	38900	-13.62	20250205	11730	186.45	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
12	20250317	140752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34000	3300	2	10.75	1595568525	48000	256.01	31000	34900	30650	39900	21500	30700	33241.01	0.26	6004	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3269	127.34	1.85	12	0.50	267.00	18396.00	38900	20250205	-12.60	11100	20240305	206.31	38900	-12.60	20250205	28700	18.47	20250109	38900	-12.60	20250205	11730	189.86	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
13	20250317	130751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34100	3400	2	11.07	1349661900	40809	217.66	31000	34900	30650	39900	21500	30700	33072.65	0.26	4250	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3279	127.72	1.85	12	0.42	267.00	18396.00	38900	20250205	-12.34	11100	20240305	207.21	38900	-12.34	20250205	28700	18.82	20250109	38900	-12.34	20250205	11730	190.71	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
14	20250317	120750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33650	2950	2	9.61	697228100	21694	115.71	31000	33650	30650	39900	21500	30700	32139.21	0.26	5990	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3236	126.03	1.83	12	0.23	267.00	18396.00	38900	20250205	-13.50	11100	20240305	203.15	38900	-13.50	20250205	28700	17.25	20250109	38900	-13.50	20250205	11730	186.87	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
15	20250317	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31850	1150	2	3.75	306675375	9780	52.16	31000	31850	30650	39900	21500	30700	31357.40	0.26	2566	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3063	119.29	1.73	12	0.10	267.00	18396.00	38900	20250205	-18.12	11100	20240305	186.94	38900	-18.12	20250205	28700	10.98	20250109	38900	-18.12	20250205	11730	171.53	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
16	20250317	100750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31300	600	2	1.95	202711100	6495	34.64	31000	31550	30650	39900	21500	30700	31210.33	0.26	1455	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3010	117.23	1.70	12	0.07	267.00	18396.00	38900	20250205	-19.54	11100	20240305	181.98	38900	-19.54	20250205	28700	9.06	20250109	38900	-19.54	20250205	11730	166.84	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
17	20250317	090752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31400	700	2	2.28	52141650	1687	9.00	31000	31400	30650	39900	21500	30700	30907.91	0.26	-706	32433	31566	30933	30066	29433	31250	29750	49	9200	500	20260	50	1	9615733	3019	117.60	1.71	12	0.02	267.00	18396.00	38900	20250205	-19.28	11100	20240305	182.88	38900	-19.28	20250205	28700	9.41	20250109	38900	-19.28	20250205	11730	167.69	20240417	0.19	N	101930	500	49 억	25200	N	N	N	N
18	20250314	160748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30700	100	2	0.33	574438800	18729	82.17	31000	31800	30300	39750	21450	30600	30671.09	0.21	4620	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2952	114.98	1.67	12	0.19	267.00	18396.00	38900	20250205	-21.08	11090	20240304	176.83	38900	-21.08	20250205	28700	6.97	20250109	38900	-21.08	20250205	11730	161.72	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
19	20250314	150754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30600	0	3	0.00	550984100	17964	78.81	31000	31800	30300	39750	21450	30600	30671.57	0.21	4250	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2942	114.61	1.66	12	0.19	267.00	18396.00	38900	20250205	-21.34	11090	20240304	175.92	38900	-21.34	20250205	28700	6.62	20250109	38900	-21.34	20250205	11730	160.87	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
20	20250314	140749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30400	-200	5	-0.65	426081450	13884	60.91	31000	31800	30300	39750	21450	30600	30688.67	0.21	2578	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2923	113.86	1.65	12	0.14	267.00	18396.00	38900	20250205	-21.85	11090	20240304	174.12	38900	-21.85	20250205	28700	5.92	20250109	38900	-21.85	20250205	11730	159.16	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
21	20250314	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30450	-150	5	-0.49	331160250	10768	47.24	31000	31800	30350	39750	21450	30600	30754.11	0.21	945	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2928	114.04	1.66	12	0.11	267.00	18396.00	38900	20250205	-21.72	11090	20240304	174.57	38900	-21.72	20250205	28700	6.10	20250109	38900	-21.72	20250205	11730	159.59	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
22	20250314	120751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30400	-200	5	-0.65	282960900	9185	40.30	31000	31800	30350	39750	21450	30600	30806.85	0.21	664	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2923	113.86	1.65	12	0.10	267.00	18396.00	38900	20250205	-21.85	11090	20240304	174.12	38900	-21.85	20250205	28700	5.92	20250109	38900	-21.85	20250205	11730	159.16	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
23	20250314	110749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30700	100	2	0.33	216347850	6999	30.71	31000	31800	30500	39750	21450	30600	30911.25	0.21	516	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2952	114.98	1.67	12	0.07	267.00	18396.00	38900	20250205	-21.08	11090	20240304	176.83	38900	-21.08	20250205	28700	6.97	20250109	38900	-21.08	20250205	11730	161.72	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
24	20250314	100749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31150	550	2	1.80	146629300	4726	20.73	31000	31800	30600	39750	21450	30600	31026.09	0.21	693	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2995	116.67	1.69	12	0.05	267.00	18396.00	38900	20250205	-19.92	11090	20240304	180.88	38900	-19.92	20250205	28700	8.54	20250109	38900	-19.92	20250205	11730	165.56	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
25	20250314	090752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30850	250	2	0.82	8868050	286	1.25	31000	31800	30850	39750	21450	30600	31007.17	0.21	-180	33266	31932	31066	29732	28866	31500	29300	49	9150	500	20190	50	1	9615733	2966	115.54	1.68	12	0.00	267.00	18396.00	38900	20250205	-20.69	11090	20240304	178.18	38900	-20.69	20250205	28700	7.49	20250109	38900	-20.69	20250205	11730	163.00	20240417	0.19	N	101930	500	49 억	20570	N	N	N	N
26	20250313	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30600	-550	5	-1.77	713977475	22730	114.79	32100	32400	30200	40450	21850	31150	31419.93	0.18	3274	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	2942	114.61	1.66	12	0.24	267.00	18396.00	38900	20250205	-21.34	11090	20240304	175.92	38900	-21.34	20250205	28700	6.62	20250109	38900	-21.34	20250205	11730	160.87	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
27	20250313	150744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31050	-100	5	-0.32	651868175	20711	104.60	32100	32400	30200	40450	21850	31150	31474.49	0.18	2592	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	2986	116.29	1.69	12	0.22	267.00	18396.00	38900	20250205	-20.18	11090	20240304	179.98	38900	-20.18	20250205	28700	8.19	20250109	38900	-20.18	20250205	11730	164.71	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
28	20250313	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	30950	-200	5	-0.64	623323425	19790	99.94	32100	32400	30200	40450	21850	31150	31496.89	0.18	2706	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	2976	115.92	1.68	12	0.21	267.00	18396.00	38900	20250205	-20.44	11090	20240304	179.08	38900	-20.44	20250205	28700	7.84	20250109	38900	-20.44	20250205	11730	163.85	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
29	20250313	130744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31050	-100	5	-0.32	439400475	13821	69.80	32100	32400	31000	40450	21850	31150	31792.23	0.18	597	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	2986	116.29	1.69	12	0.14	267.00	18396.00	38900	20250205	-20.18	11090	20240304	179.98	38900	-20.18	20250205	28700	8.19	20250109	38900	-20.18	20250205	11730	164.71	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
30	20250313	120744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31350	200	2	0.64	392583225	12319	62.21	32100	32400	31250	40450	21850	31150	31868.11	0.18	-298	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	3015	117.42	1.70	12	0.13	267.00	18396.00	38900	20250205	-19.41	11090	20240304	182.69	38900	-19.41	20250205	28700	9.23	20250109	38900	-19.41	20250205	11730	167.26	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
31	20250313	110745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31600	450	2	1.44	364404925	11423	57.69	32100	32400	31250	40450	21850	31150	31900.98	0.18	-18	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	3039	118.35	1.72	12	0.12	267.00	18396.00	38900	20250205	-18.77	11090	20240304	184.94	38900	-18.77	20250205	28700	10.10	20250109	38900	-18.77	20250205	11730	169.39	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
32	20250313	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31500	350	2	1.12	183641025	5757	29.07	32100	32400	31250	40450	21850	31150	31898.74	0.18	-197	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	3029	117.98	1.71	12	0.06	267.00	18396.00	38900	20250205	-19.02	11090	20240304	184.04	38900	-19.02	20250205	28700	9.76	20250109	38900	-19.02	20250205	11730	168.54	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
33	20250313	090745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31600	450	2	1.44	28136900	892	4.50	32100	32100	31250	40450	21850	31150	31543.61	0.18	309	33716	32432	31566	30282	29416	32000	29850	49	9300	500	20550	50	1	9615733	3039	118.35	1.72	12	0.01	267.00	18396.00	38900	20250205	-18.77	11090	20240304	184.94	38900	-18.77	20250205	28700	10.10	20250109	38900	-18.77	20250205	11730	169.39	20240417	0.19	N	101930	500	49 억	17274	N	N	N	N
34	20250312	160739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31150	-800	5	-2.50	628011075	19766	135.55	32700	32850	30700	41500	22400	31950	31772.48	0.17	1327	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	2995	116.67	1.69	12	0.21	267.00	18396.00	38900	20250205	-19.92	10840	20240228	187.36	38900	-19.92	20250205	28700	8.54	20250109	38900	-19.92	20250205	11730	165.56	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
35	20250312	150741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31300	-650	5	-2.03	579429125	18210	124.88	32700	32850	30700	41500	22400	31950	31819.28	0.17	1649	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3010	117.23	1.70	12	0.19	267.00	18396.00	38900	20250205	-19.54	10840	20240228	188.75	38900	-19.54	20250205	28700	9.06	20250109	38900	-19.54	20250205	11730	166.84	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
36	20250312	140739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31950	0	3	0.00	285049925	8834	60.58	32700	32850	30850	41500	22400	31950	32267.37	0.17	671	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3072	119.66	1.74	12	0.09	267.00	18396.00	38900	20250205	-17.87	10840	20240228	194.74	38900	-17.87	20250205	28700	11.32	20250109	38900	-17.87	20250205	11730	172.38	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
37	20250312	130739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32050	100	2	0.31	246574675	7633	52.35	32700	32850	30850	41500	22400	31950	32303.77	0.17	1226	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3082	120.04	1.74	12	0.08	267.00	18396.00	38900	20250205	-17.61	10840	20240228	195.66	38900	-17.61	20250205	28700	11.67	20250109	38900	-17.61	20250205	11730	173.23	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
38	20250312	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32500	550	2	1.72	185131075	5725	39.26	32700	32850	30850	41500	22400	31950	32337.31	0.17	1329	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3125	121.72	1.77	12	0.06	267.00	18396.00	38900	20250205	-16.45	10840	20240228	199.82	38900	-16.45	20250205	28700	13.24	20250109	38900	-16.45	20250205	11730	177.07	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
39	20250312	110736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32750	800	2	2.50	164080375	5079	34.83	32700	32850	30850	41500	22400	31950	32305.65	0.17	1608	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3149	122.66	1.78	12	0.05	267.00	18396.00	38900	20250205	-15.81	10840	20240228	202.12	38900	-15.81	20250205	28700	14.11	20250109	38900	-15.81	20250205	11730	179.20	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
40	20250312	100737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32450	500	2	1.56	88630025	2768	18.98	32700	32700	30850	41500	22400	31950	32019.52	0.17	1040	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3120	121.54	1.76	12	0.03	267.00	18396.00	38900	20250205	-16.58	10840	20240228	199.35	38900	-16.58	20250205	28700	13.07	20250109	38900	-16.58	20250205	11730	176.64	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
41	20250312	090743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32200	250	2	0.78	2766000	86	0.59	32700	32700	32000	41500	22400	31950	32162.79	0.17	-20	33850	32900	31950	31000	30050	32425	30525	49	9550	500	21080	50	1	9615733	3096	120.60	1.75	12	0.00	267.00	18396.00	38900	20250205	-17.22	10840	20240228	197.05	38900	-17.22	20250205	28700	12.20	20250109	38900	-17.22	20250205	11730	174.51	20240417	0.19	N	101930	500	49 억	15873	N	N	N	N
42	20250311	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31950	-950	5	-2.89	462579350	14512	113.56	32900	32900	31000	42750	23050	32900	31875.64	0.20	-3078	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3072	119.66	1.74	12	0.15	267.00	18396.00	38900	20250205	-17.87	10840	20240228	194.74	38900	-17.87	20250205	28700	11.32	20250109	38900	-17.87	20250205	11730	172.38	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
43	20250311	150736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31900	-1000	5	-3.04	453638100	14232	111.37	32900	32900	31000	42750	23050	32900	31874.52	0.20	-3044	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3067	119.48	1.73	12	0.15	267.00	18396.00	38900	20250205	-17.99	10840	20240228	194.28	38900	-17.99	20250205	28700	11.15	20250109	38900	-17.99	20250205	11730	171.95	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
44	20250311	140737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31950	-950	5	-2.89	420215600	13185	103.18	32900	32900	31000	42750	23050	32900	31870.73	0.20	-2711	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3072	119.66	1.74	12	0.14	267.00	18396.00	38900	20250205	-17.87	10840	20240228	194.74	38900	-17.87	20250205	28700	11.32	20250109	38900	-17.87	20250205	11730	172.38	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
45	20250311	130736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31900	-1000	5	-3.04	376411900	11813	92.44	32900	32900	31000	42750	23050	32900	31864.21	0.20	-2219	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3067	119.48	1.73	12	0.12	267.00	18396.00	38900	20250205	-17.99	10840	20240228	194.28	38900	-17.99	20250205	28700	11.15	20250109	38900	-17.99	20250205	11730	171.95	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
46	20250311	120735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31900	-1000	5	-3.04	313469450	9834	76.95	32900	32900	31000	42750	23050	32900	31876.09	0.20	-2410	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3067	119.48	1.73	12	0.10	267.00	18396.00	38900	20250205	-17.99	10840	20240228	194.28	38900	-17.99	20250205	28700	11.15	20250109	38900	-17.99	20250205	11730	171.95	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
47	20250311	110734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31800	-1100	5	-3.34	280554000	8800	68.86	32900	32900	31000	42750	23050	32900	31881.14	0.20	-2449	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3058	119.10	1.73	12	0.09	267.00	18396.00	38900	20250205	-18.25	10840	20240228	193.36	38900	-18.25	20250205	28700	10.80	20250109	38900	-18.25	20250205	11730	171.10	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
48	20250311	100737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	31675	-1225	5	-3.72	158555950	4944	38.69	32900	32900	31675	42750	23050	32900	32070.38	0.20	-2205	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3046	118.63	1.72	12	0.05	267.00	18396.00	38900	20250205	-18.57	10840	20240228	192.20	38900	-18.57	20250205	28700	10.37	20250109	38900	-18.57	20250205	11730	170.03	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
49	20250311	090737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32000	-900	5	-2.74	38102100	1181	9.24	32900	32900	32000	42750	23050	32900	32262.57	0.20	-14	33800	33350	32750	32300	31700	33575	32525	49	9850	500	21710	50	1	9615733	3077	119.85	1.74	12	0.01	267.00	18396.00	38900	20250205	-17.74	10840	20240228	195.20	38900	-17.74	20250205	28700	11.50	20250109	38900	-17.74	20250205	11730	172.80	20240417	0.19	N	101930	500	49 억	18952	N	N	N	N
50	20250310	160730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32900	150	2	0.46	418013300	12756	85.48	32800	33200	32150	42550	22950	32750	32769.81	0.16	3761	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3164	123.22	1.79	12	0.13	267.00	18396.00	38900	20250205	-15.42	10840	20240228	203.51	38900	-15.42	20250205	28700	14.63	20250109	38900	-15.42	20250205	11730	180.48	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
51	20250310	150734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32750	0	3	0.00	401379050	12248	82.07	32800	33200	32150	42550	22950	32750	32770.99	0.16	3803	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3149	122.66	1.78	12	0.13	267.00	18396.00	38900	20250205	-15.81	10840	20240228	202.12	38900	-15.81	20250205	28700	14.11	20250109	38900	-15.81	20250205	11730	179.20	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
52	20250310	140733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33000	250	2	0.76	366027600	11169	74.84	32800	33200	32150	42550	22950	32750	32771.74	0.16	3677	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3173	123.60	1.79	12	0.12	267.00	18396.00	38900	20250205	-15.17	10840	20240228	204.43	38900	-15.17	20250205	28700	14.98	20250109	38900	-15.17	20250205	11730	181.33	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
53	20250310	130733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32900	150	2	0.46	313034350	9561	64.07	32800	33200	32150	42550	22950	32750	32740.75	0.16	3760	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3164	123.22	1.79	12	0.10	267.00	18396.00	38900	20250205	-15.42	10840	20240228	203.51	38900	-15.42	20250205	28700	14.63	20250109	38900	-15.42	20250205	11730	180.48	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
54	20250310	120731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32950	200	2	0.61	290457925	8877	59.49	32800	33200	32150	42550	22950	32750	32720.28	0.16	3651	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3168	123.41	1.79	12	0.09	267.00	18396.00	38900	20250205	-15.30	10840	20240228	203.97	38900	-15.30	20250205	28700	14.81	20250109	38900	-15.30	20250205	11730	180.90	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
55	20250310	110730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33000	250	2	0.76	155211200	4758	31.88	32800	33150	32150	42550	22950	32750	32621.10	0.16	1027	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3173	123.60	1.79	12	0.05	267.00	18396.00	38900	20250205	-15.17	10840	20240228	204.43	38900	-15.17	20250205	28700	14.98	20250109	38900	-15.17	20250205	11730	181.33	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
56	20250310	100731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32850	100	2	0.31	135067400	4147	27.79	32800	33150	32150	42550	22950	32750	32569.91	0.16	899	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3159	123.03	1.79	12	0.04	267.00	18396.00	38900	20250205	-15.55	10840	20240228	203.04	38900	-15.55	20250205	28700	14.46	20250109	38900	-15.55	20250205	11730	180.05	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
57	20250310	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32750	0	3	0.00	25010850	767	5.14	32800	32800	32300	42550	22950	32750	32608.67	0.16	152	33916	33332	32816	32232	31716	33075	31975	49	9800	500	21610	50	1	9615733	3149	122.66	1.78	12	0.01	267.00	18396.00	38900	20250205	-15.81	10840	20240228	202.12	38900	-15.81	20250205	28700	14.11	20250109	38900	-15.81	20250205	11730	179.20	20240417	0.20	N	101930	500	49 억	14909	N	N	N	N
58	20250307	160729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32750	-400	5	-1.21	487418575	14883	86.68	33350	33400	32300	43050	23250	33150	32750.02	0.13	2327	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3149	122.66	1.78	12	0.15	267.00	18396.00	38900	20250205	-15.81	10820	20240223	202.68	38900	-15.81	20250205	28700	14.11	20250109	38900	-15.81	20250205	11600	182.33	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
59	20250307	150732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32725	-425	5	-1.28	435147450	13292	77.41	33350	33400	32300	43050	23250	33150	32737.55	0.13	2077	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3147	122.57	1.78	12	0.14	267.00	18396.00	38900	20250205	-15.87	10820	20240223	202.45	38900	-15.87	20250205	28700	14.02	20250109	38900	-15.87	20250205	11600	182.11	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
60	20250307	140730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32800	-350	5	-1.06	298263625	9103	53.01	33350	33400	32300	43050	23250	33150	32765.42	0.13	125	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3154	122.85	1.78	12	0.09	267.00	18396.00	38900	20250205	-15.68	10820	20240223	203.14	38900	-15.68	20250205	28700	14.29	20250109	38900	-15.68	20250205	11600	182.76	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
61	20250307	130731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32800	-350	5	-1.06	225356975	6866	39.99	33350	33400	32300	43050	23250	33150	32822.16	0.13	-44	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3154	122.85	1.78	12	0.07	267.00	18396.00	38900	20250205	-15.68	10820	20240223	203.14	38900	-15.68	20250205	28700	14.29	20250109	38900	-15.68	20250205	11600	182.76	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
62	20250307	120731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32900	-250	5	-0.75	201996075	6155	35.85	33350	33400	32300	43050	23250	33150	32818.21	0.13	99	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3164	123.22	1.79	12	0.06	267.00	18396.00	38900	20250205	-15.42	10820	20240223	204.07	38900	-15.42	20250205	28700	14.63	20250109	38900	-15.42	20250205	11600	183.62	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
63	20250307	110730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32900	-250	5	-0.75	184724825	5629	32.78	33350	33400	32300	43050	23250	33150	32816.63	0.13	189	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3164	123.22	1.79	12	0.06	267.00	18396.00	38900	20250205	-15.42	10820	20240223	204.07	38900	-15.42	20250205	28700	14.63	20250109	38900	-15.42	20250205	11600	183.62	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
64	20250307	100728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32900	-250	5	-0.75	129236850	3943	22.96	33350	33400	32300	43050	23250	33150	32776.27	0.13	-364	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3164	123.22	1.79	12	0.04	267.00	18396.00	38900	20250205	-15.42	10820	20240223	204.07	38900	-15.42	20250205	28700	14.63	20250109	38900	-15.42	20250205	11600	183.62	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
65	20250307	090733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32700	-450	5	-1.36	20810000	633	3.69	33350	33400	32700	43050	23250	33150	32875.20	0.13	-108	34716	33932	33516	32732	32316	33725	32525	49	9900	500	21870	50	1	9615733	3144	122.47	1.78	12	0.01	267.00	18396.00	38900	20250205	-15.94	10820	20240223	202.22	38900	-15.94	20250205	28700	13.94	20250109	38900	-15.94	20250205	11600	181.90	20240307	0.18	N	101930	500	49 억	12582	N	N	N	N
66	20250306	160727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33150	-650	5	-1.92	572518900	17121	70.82	34300	34300	33100	43900	23700	33800	33439.57	0.14	-1171	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3188	124.16	1.80	12	0.18	267.00	18396.00	38900	20250205	-14.78	10740	20240222	208.66	38900	-14.78	20250205	28700	15.51	20250109	38900	-14.78	20250205	11260	194.40	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
67	20250306	150725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33150	-650	5	-1.92	545464700	16305	67.44	34300	34300	33100	43900	23700	33800	33453.83	0.14	-1356	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3188	124.16	1.80	12	0.17	267.00	18396.00	38900	20250205	-14.78	10740	20240222	208.66	38900	-14.78	20250205	28700	15.51	20250109	38900	-14.78	20250205	11260	194.40	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
68	20250306	140725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33250	-550	5	-1.63	452629500	13508	55.87	34300	34300	33150	43900	23700	33800	33508.25	0.14	-695	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3197	124.53	1.81	12	0.14	267.00	18396.00	38900	20250205	-14.52	10740	20240222	209.59	38900	-14.52	20250205	28700	15.85	20250109	38900	-14.52	20250205	11260	195.29	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
69	20250306	130726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33300	-500	5	-1.48	424831650	12672	52.42	34300	34300	33150	43900	23700	33800	33525.22	0.14	-950	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3202	124.72	1.81	12	0.13	267.00	18396.00	38900	20250205	-14.40	10740	20240222	210.06	38900	-14.40	20250205	28700	16.03	20250109	38900	-14.40	20250205	11260	195.74	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
70	20250306	120725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33650	-150	5	-0.44	292193675	8690	35.94	34300	34300	33450	43900	23700	33800	33624.13	0.14	-238	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3236	126.03	1.83	12	0.09	267.00	18396.00	38900	20250205	-13.50	10740	20240222	213.31	38900	-13.50	20250205	28700	17.25	20250109	38900	-13.50	20250205	11260	198.85	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
71	20250306	110722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33600	-200	5	-0.59	236084325	7017	29.02	34300	34300	33500	43900	23700	33800	33644.62	0.14	201	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3231	125.84	1.83	12	0.07	267.00	18396.00	38900	20250205	-13.62	10740	20240222	212.85	38900	-13.62	20250205	28700	17.07	20250109	38900	-13.62	20250205	11260	198.40	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
72	20250306	100725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33625	-175	5	-0.52	193190325	5740	23.74	34300	34300	33500	43900	23700	33800	33656.85	0.14	-25	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3233	125.94	1.83	12	0.06	267.00	18396.00	38900	20250205	-13.56	10740	20240222	213.08	38900	-13.56	20250205	28700	17.16	20250109	38900	-13.56	20250205	11260	198.62	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
73	20250306	090728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33800	0	3	0.00	35444000	1050	4.34	34300	34300	33500	43900	23700	33800	33756.19	0.14	-124	35400	34600	33950	33150	32500	34275	32825	49	10100	500	22300	50	1	9615733	3250	126.59	1.84	12	0.01	267.00	18396.00	38900	20250205	-13.11	10740	20240222	214.71	38900	-13.11	20250205	28700	17.77	20250109	38900	-13.11	20250205	11260	200.18	20240306	0.18	N	101930	500	49 억	13756	N	N	N	N
74	20250305	160717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33800	-200	5	-0.59	810743500	24095	76.43	34750	34750	33300	44200	23800	34000	33647.79	0.13	564	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3250	126.59	1.84	12	0.25	267.00	18396.00	38900	20250205	-13.11	10740	20240222	214.71	38900	-13.11	20250205	28700	17.77	20250109	38900	-13.11	20250205	11100	204.50	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
75	20250305	150720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33650	-350	5	-1.03	785028150	23332	74.01	34750	34750	33300	44200	23800	34000	33645.99	0.13	587	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3236	126.03	1.83	12	0.24	267.00	18396.00	38900	20250205	-13.50	10740	20240222	213.31	38900	-13.50	20250205	28700	17.25	20250109	38900	-13.50	20250205	11100	203.15	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
76	20250305	140719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33950	-50	5	-0.15	655732850	19481	61.79	34750	34750	33300	44200	23800	34000	33660.12	0.13	615	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3265	127.15	1.85	12	0.20	267.00	18396.00	38900	20250205	-12.72	10740	20240222	216.11	38900	-12.72	20250205	28700	18.29	20250109	38900	-12.72	20250205	11100	205.86	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
77	20250305	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33750	-250	5	-0.74	534098750	15888	50.40	34750	34750	33300	44200	23800	34000	33616.49	0.13	-450	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3245	126.40	1.83	12	0.17	267.00	18396.00	38900	20250205	-13.24	10740	20240222	214.25	38900	-13.24	20250205	28700	17.60	20250109	38900	-13.24	20250205	11100	204.05	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
78	20250305	120719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33350	-650	5	-1.91	432606525	12883	40.86	34750	34750	33300	44200	23800	34000	33579.64	0.13	-1338	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3207	124.91	1.81	12	0.13	267.00	18396.00	38900	20250205	-14.27	10740	20240222	210.52	38900	-14.27	20250205	28700	16.20	20250109	38900	-14.27	20250205	11100	200.45	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
79	20250305	110715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33700	-300	5	-0.88	324528125	9649	30.61	34750	34750	33300	44200	23800	34000	33633.34	0.13	-1396	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3241	126.22	1.83	12	0.10	267.00	18396.00	38900	20250205	-13.37	10740	20240222	213.78	38900	-13.37	20250205	28700	17.42	20250109	38900	-13.37	20250205	11100	203.60	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
80	20250305	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33400	-600	5	-1.76	273303025	8125	25.77	34750	34750	33300	44200	23800	34000	33637.30	0.13	-934	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3212	125.09	1.82	12	0.08	267.00	18396.00	38900	20250205	-14.14	10740	20240222	210.99	38900	-14.14	20250205	28700	16.38	20250109	38900	-14.14	20250205	11100	200.90	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
81	20250305	090716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33450	-550	5	-1.62	40957800	1205	3.82	34750	34750	33450	44200	23800	34000	33989.88	0.13	-503	35266	34632	34016	33382	32766	34950	33700	49	10200	500	22440	50	1	9615733	3216	125.28	1.82	12	0.01	267.00	18396.00	38900	20250205	-14.01	10740	20240222	211.45	38900	-14.01	20250205	28700	16.55	20250109	38900	-14.01	20250205	11100	201.35	20240305	0.18	N	101930	500	49 억	12750	N	N	N	N
82	20250304	160710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34000	200	2	0.59	1066435125	31491	172.22	33600	34650	33400	43900	23700	33800	33864.74	0.11	2010	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3269	127.34	1.85	12	0.33	267.00	18396.00	38900	20250205	-12.60	10740	20240222	216.57	38900	-12.60	20250205	28700	18.47	20250109	38900	-12.60	20250205	11090	206.58	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
83	20250304	150706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33950	150	2	0.44	1033854775	30531	166.97	33600	34650	33400	43900	23700	33800	33862.46	0.11	1969	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3265	127.15	1.85	12	0.32	267.00	18396.00	38900	20250205	-12.72	10740	20240222	216.11	38900	-12.72	20250205	28700	18.29	20250109	38900	-12.72	20250205	11090	206.13	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
84	20250304	140710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33650	-150	5	-0.44	859289525	25339	138.58	33600	34650	33400	43900	23700	33800	33911.74	0.11	1868	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3236	126.03	1.83	12	0.26	267.00	18396.00	38900	20250205	-13.50	10740	20240222	213.31	38900	-13.50	20250205	28700	17.25	20250109	38900	-13.50	20250205	11090	203.43	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
85	20250304	130708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33600	-200	5	-0.59	670905525	19736	107.94	33600	34650	33600	43900	23700	33800	33994.00	0.11	1830	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3231	125.84	1.83	12	0.21	267.00	18396.00	38900	20250205	-13.62	10740	20240222	212.85	38900	-13.62	20250205	28700	17.07	20250109	38900	-13.62	20250205	11090	202.98	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
86	20250304	120707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33850	50	2	0.15	497414525	14592	79.80	33600	34650	33600	43900	23700	33800	34088.17	0.11	2039	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3255	126.78	1.84	12	0.15	267.00	18396.00	38900	20250205	-12.98	10740	20240222	215.18	38900	-12.98	20250205	28700	17.94	20250109	38900	-12.98	20250205	11090	205.23	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
87	20250304	110709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34100	300	2	0.89	401655125	11776	64.40	33600	34650	33600	43900	23700	33800	34107.94	0.11	2602	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3279	127.72	1.85	12	0.12	267.00	18396.00	38900	20250205	-12.34	10740	20240222	217.50	38900	-12.34	20250205	28700	18.82	20250109	38900	-12.34	20250205	11090	207.48	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
88	20250304	100705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34250	450	2	1.33	259634900	7590	41.51	33600	34650	33600	43900	23700	33800	34207.50	0.11	3312	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3293	128.28	1.86	12	0.08	267.00	18396.00	38900	20250205	-11.95	10740	20240222	218.90	38900	-11.95	20250205	28700	19.34	20250109	38900	-11.95	20250205	11090	208.84	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N
89	20250304	090703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34150	350	2	1.04	50360100	1486	8.13	33600	34200	33600	43900	23700	33800	33889.70	0.11	482	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3284	127.90	1.86	12	0.02	267.00	18396.00	38900	20250205	-12.21	10740	20240222	217.97	38900	-12.21	20250205	28700	18.99	20250109	38900	-12.21	20250205	11090	207.94	20240304	0.18	N	101930	500	49 억	10739	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History