KissMeData/113810/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1585	-267	5	-14.42	5727964136	3427645	38.59	1803	1850	1544	2405	1297	1852	1671.30	2.03	55359	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	517	11.49	2.33	12	10.51	138.00	680.00	2600	20250219	-39.04	549	20241205	188.71	2600	-39.04	20250219	1179	34.44	20250121	2600	-39.04	20250219	549	188.71	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
3	20250328	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1589	-263	5	-14.20	5579955209	3334448	37.54	1803	1850	1544	2405	1297	1852	1673.43	2.03	46575	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	518	11.51	2.34	12	10.22	138.00	680.00	2600	20250219	-38.88	549	20241205	189.44	2600	-38.88	20250219	1179	34.78	20250121	2600	-38.88	20250219	549	189.44	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
4	20250328	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1579	-273	5	-14.74	5249518451	3124965	35.19	1803	1850	1544	2405	1297	1852	1679.86	2.03	93478	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	515	11.44	2.32	12	9.58	138.00	680.00	2600	20250219	-39.27	549	20241205	187.61	2600	-39.27	20250219	1179	33.93	20250121	2600	-39.27	20250219	549	187.61	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
5	20250328	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1620	-232	5	-12.53	4690302589	2771544	31.21	1803	1850	1592	2405	1297	1852	1692.31	2.03	90073	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	529	11.74	2.38	12	8.49	138.00	680.00	2600	20250219	-37.69	549	20241205	195.08	2600	-37.69	20250219	1179	37.40	20250121	2600	-37.69	20250219	549	195.08	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
6	20250328	120827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1623	-229	5	-12.37	4063872334	2381486	26.81	1803	1850	1609	2405	1297	1852	1706.44	2.03	126827	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	530	11.76	2.39	12	7.30	138.00	680.00	2600	20250219	-37.58	549	20241205	195.63	2600	-37.58	20250219	1179	37.66	20250121	2600	-37.58	20250219	549	195.63	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
7	20250328	110825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	-212	5	-11.45	3425139577	1988585	22.39	1803	1850	1635	2405	1297	1852	1722.40	2.03	106301	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	535	11.88	2.41	12	6.09	138.00	680.00	2600	20250219	-36.92	549	20241205	198.72	2600	-36.92	20250219	1179	39.10	20250121	2600	-36.92	20250219	549	198.72	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
8	20250328	100830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1677	-175	5	-9.45	2653560249	1525760	17.18	1803	1850	1671	2405	1297	1852	1739.17	2.03	172468	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	547	12.15	2.47	12	4.68	138.00	680.00	2600	20250219	-35.50	549	20241205	205.46	2600	-35.50	20250219	1179	42.24	20250121	2600	-35.50	20250219	549	205.46	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
9	20250328	090835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1823	-29	5	-1.57	919578145	521973	5.88	1803	1823	1732	2405	1297	1852	1761.73	2.03	150398	2232	2042	1930	1740	1628	1986	1684	163	553	500	1110	1	1	32628051	595	13.21	2.68	12	1.60	138.00	680.00	2600	20250219	-29.88	549	20241205	232.06	2600	-29.88	20250219	1179	54.62	20250121	2600	-29.88	20250219	549	232.06	20241205	0.11	N	113810	500	163 억	661956	N	N	N	N
10	20250327	162029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1852	113	2	6.50	17569929993	8847134	123.38	2035	2120	1818	2260	1218	1739	1986.33	1.98	-389	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	604	13.42	2.72	12	27.12	138.00	680.00	2600	20250219	-28.77	549	20241205	237.34	2600	-28.77	20250219	1179	57.08	20250121	2600	-28.77	20250219	549	237.34	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
11	20250327	150827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1848	109	2	6.27	17258728558	8678527	121.02	2035	2120	1818	2260	1218	1739	1988.67	1.98	-33443	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	603	13.39	2.72	12	26.60	138.00	680.00	2600	20250219	-28.92	549	20241205	236.61	2600	-28.92	20250219	1179	56.74	20250121	2600	-28.92	20250219	549	236.61	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
12	20250327	140826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	130	2	7.48	16586328768	8316520	115.98	2035	2120	1818	2260	1218	1739	1994.39	1.98	-46112	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	610	13.54	2.75	12	25.49	138.00	680.00	2600	20250219	-28.12	549	20241205	240.44	2600	-28.12	20250219	1179	58.52	20250121	2600	-28.12	20250219	549	240.44	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
13	20250327	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	153	2	8.80	15300065173	7628405	106.38	2035	2120	1833	2260	1218	1739	2005.67	1.98	-6474	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	617	13.71	2.78	12	23.38	138.00	680.00	2600	20250219	-27.23	549	20241205	244.63	2600	-27.23	20250219	1179	60.47	20250121	2600	-27.23	20250219	549	244.63	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
14	20250327	120831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1917	178	2	10.24	14423897197	7163200	99.89	2035	2120	1891	2260	1218	1739	2013.61	1.98	-92285	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	625	13.89	2.82	12	21.95	138.00	680.00	2600	20250219	-26.27	549	20241205	249.18	2600	-26.27	20250219	1179	62.60	20250121	2600	-26.27	20250219	549	249.18	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
15	20250327	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	211	2	12.13	13607417714	6740352	94.00	2035	2120	1909	2260	1218	1739	2018.80	1.98	12367	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	636	14.13	2.87	12	20.66	138.00	680.00	2600	20250219	-25.00	549	20241205	255.19	2600	-25.00	20250219	1179	65.39	20250121	2600	-25.00	20250219	549	255.19	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
16	20250327	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1971	232	2	13.34	11337844949	5579105	77.80	2035	2120	1959	2260	1218	1739	2032.20	1.98	24307	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	1	1	32628051	643	14.28	2.90	12	17.10	138.00	680.00	2600	20250219	-24.19	549	20241205	259.02	2600	-24.19	20250219	1179	67.18	20250121	2600	-24.19	20250219	549	259.02	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
17	20250327	090828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	326	2	18.75	3615904901	1780727	24.83	2035	2100	1959	2260	1218	1739	2030.59	1.98	91318	2048	1893	1584	1429	1120	1971	1507	163	521	500	1040	5	1	32628051	674	14.96	3.04	12	5.46	138.00	680.00	2600	20250219	-20.58	549	20241205	276.14	2600	-20.58	20250219	1179	75.15	20250121	2600	-20.58	20250219	549	276.14	20241205	0.11	N	113810	500	163 억	644806	N	N	N	N
18	20250326	160817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1739	401	1	29.97	10703944174	7164816	432.65	1340	1739	1275	1739	937	1338	1493.76	3.92	-644180	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	567	12.60	2.56	12	21.96	138.00	680.00	2600	20250219	-33.12	549	20241205	216.76	2600	-33.12	20250219	1179	47.50	20250121	2600	-33.12	20250219	549	216.76	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
19	20250326	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1565	227	2	16.97	7784887208	5430686	327.93	1340	1650	1275	1739	937	1338	1433.50	3.92	-508912	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	511	11.34	2.30	12	16.64	138.00	680.00	2600	20250219	-39.81	549	20241205	185.06	2600	-39.81	20250219	1179	32.74	20250121	2600	-39.81	20250219	549	185.06	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
20	20250326	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1330	-8	5	-0.60	2820848604	2109807	127.40	1340	1399	1275	1739	937	1338	1337.02	3.92	-123420	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	434	9.64	1.96	12	6.47	138.00	680.00	2600	20250219	-48.85	549	20241205	142.26	2600	-48.85	20250219	1179	12.81	20250121	2600	-48.85	20250219	549	142.26	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
21	20250326	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1344	6	2	0.45	2310619829	1727815	104.33	1340	1399	1275	1739	937	1338	1337.31	3.92	-66992	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	439	9.74	1.98	12	5.30	138.00	680.00	2600	20250219	-48.31	549	20241205	144.81	2600	-48.31	20250219	1179	13.99	20250121	2600	-48.31	20250219	549	144.81	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
22	20250326	120824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1322	-16	5	-1.20	1951421626	1457378	88.00	1340	1399	1275	1739	937	1338	1338.99	3.92	-81087	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	431	9.58	1.94	12	4.47	138.00	680.00	2600	20250219	-49.15	549	20241205	140.80	2600	-49.15	20250219	1179	12.13	20250121	2600	-49.15	20250219	549	140.80	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
23	20250326	110820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1331	-7	5	-0.52	1541500880	1145199	69.15	1340	1399	1275	1739	937	1338	1346.06	3.92	-75141	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	434	9.64	1.96	12	3.51	138.00	680.00	2600	20250219	-48.81	549	20241205	142.44	2600	-48.81	20250219	1179	12.89	20250121	2600	-48.81	20250219	549	142.44	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
24	20250326	100821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1348	10	2	0.75	782396076	586737	35.43	1340	1370	1275	1739	937	1338	1333.47	3.92	-47263	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	440	9.77	1.98	12	1.80	138.00	680.00	2600	20250219	-48.15	549	20241205	145.54	2600	-48.15	20250219	1179	14.33	20250121	2600	-48.15	20250219	549	145.54	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
25	20250326	090820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1290	-48	5	-3.59	207066234	155394	9.38	1340	1370	1275	1739	937	1338	1332.52	3.92	-23847	1470	1403	1362	1295	1254	1383	1275	163	401	500	800	1	1	32628051	421	9.35	1.90	12	0.48	138.00	680.00	2600	20250219	-50.38	549	20241205	134.97	2600	-50.38	20250219	1179	9.41	20250121	2600	-50.38	20250219	549	134.97	20241205	0.09	N	113810	500	163 억	1280036	N	N	N	N
26	20250325	160815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1338	-91	5	-6.37	2231634510	1647272	109.50	1415	1429	1321	1857	1001	1429	1354.77	3.21	232167	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	437	14.70	2.47	12	5.05	91.00	541.00	2600	20250219	-48.54	549	20241205	143.72	2600	-48.54	20250219	1179	13.49	20250121	2600	-48.54	20250219	549	143.72	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
27	20250325	150817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1342	-87	5	-6.09	2164408945	1597069	106.17	1415	1429	1321	1857	1001	1429	1355.24	3.21	233816	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	438	14.75	2.48	12	4.89	91.00	541.00	2600	20250219	-48.38	549	20241205	144.44	2600	-48.38	20250219	1179	13.83	20250121	2600	-48.38	20250219	549	144.44	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
28	20250325	140814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1339	-90	5	-6.30	1895971718	1396369	92.83	1415	1429	1321	1857	1001	1429	1357.79	3.21	180589	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	437	14.71	2.48	12	4.28	91.00	541.00	2600	20250219	-48.50	549	20241205	143.90	2600	-48.50	20250219	1179	13.57	20250121	2600	-48.50	20250219	549	143.90	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
29	20250325	130815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1339	-90	5	-6.30	1685334258	1238179	82.31	1415	1429	1327	1857	1001	1429	1361.14	3.21	152048	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	437	14.71	2.48	12	3.79	91.00	541.00	2600	20250219	-48.50	549	20241205	143.90	2600	-48.50	20250219	1179	13.57	20250121	2600	-48.50	20250219	549	143.90	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
30	20250325	120815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1334	-95	5	-6.65	1556605657	1141849	75.91	1415	1429	1327	1857	1001	1429	1363.23	3.21	136257	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	435	14.66	2.47	12	3.50	91.00	541.00	2600	20250219	-48.69	549	20241205	142.99	2600	-48.69	20250219	1179	13.15	20250121	2600	-48.69	20250219	549	142.99	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
31	20250325	110814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1348	-81	5	-5.67	1247173883	910294	60.51	1415	1429	1342	1857	1001	1429	1370.08	3.21	66197	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	440	14.81	2.49	12	2.79	91.00	541.00	2600	20250219	-48.15	549	20241205	145.54	2600	-48.15	20250219	1179	14.33	20250121	2600	-48.15	20250219	549	145.54	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
32	20250325	100824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1371	-58	5	-4.06	847353611	615202	40.90	1415	1429	1356	1857	1001	1429	1377.36	3.21	43855	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	447	15.07	2.53	12	1.89	91.00	541.00	2600	20250219	-47.27	549	20241205	149.73	2600	-47.27	20250219	1179	16.28	20250121	2600	-47.27	20250219	549	149.73	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
33	20250325	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1406	-23	5	-1.61	116832451	83210	5.53	1415	1429	1390	1857	1001	1429	1404.07	3.21	9662	1557	1492	1435	1370	1313	1464	1342	163	428	500	850	1	1	32628051	459	15.45	2.60	12	0.26	91.00	541.00	2600	20250219	-45.92	549	20241205	156.10	2600	-45.92	20250219	1179	19.25	20250121	2600	-45.92	20250219	549	156.10	20241205	0.08	N	113810	500	163 억	1047963	N	N	N	N
34	20250324	160813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1429	-31	5	-2.12	2133865018	1485799	75.69	1442	1500	1378	1898	1022	1460	1436.18	3.26	-20429	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	466	15.70	2.64	12	4.55	91.00	541.00	2600	20250219	-45.04	549	20241205	160.29	2600	-45.04	20250219	1179	21.20	20250121	2600	-45.04	20250219	549	160.29	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
35	20250324	150818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1448	-12	5	-0.82	2067952046	1439894	73.35	1442	1500	1378	1898	1022	1460	1436.18	3.26	-20791	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	472	15.91	2.68	12	4.41	91.00	541.00	2600	20250219	-44.31	549	20241205	163.75	2600	-44.31	20250219	1179	22.82	20250121	2600	-44.31	20250219	549	163.75	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
36	20250324	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1434	-26	5	-1.78	1888252645	1315485	67.01	1442	1500	1378	1898	1022	1460	1435.40	3.26	597	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	468	15.76	2.65	12	4.03	91.00	541.00	2600	20250219	-44.85	549	20241205	161.20	2600	-44.85	20250219	1179	21.63	20250121	2600	-44.85	20250219	549	161.20	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
37	20250324	130818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1426	-34	5	-2.33	1733473720	1207341	61.50	1442	1500	1378	1898	1022	1460	1435.78	3.26	-31907	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	465	15.67	2.64	12	3.70	91.00	541.00	2600	20250219	-45.15	549	20241205	159.74	2600	-45.15	20250219	1179	20.95	20250121	2600	-45.15	20250219	549	159.74	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
38	20250324	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1429	-31	5	-2.12	1545140674	1075342	54.78	1442	1500	1378	1898	1022	1460	1436.88	3.26	-59546	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	466	15.70	2.64	12	3.30	91.00	541.00	2600	20250219	-45.04	549	20241205	160.29	2600	-45.04	20250219	1179	21.20	20250121	2600	-45.04	20250219	549	160.29	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
39	20250324	110817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1448	-12	5	-0.82	1418188442	987110	50.28	1442	1500	1378	1898	1022	1460	1436.71	3.26	-39200	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	472	15.91	2.68	12	3.03	91.00	541.00	2600	20250219	-44.31	549	20241205	163.75	2600	-44.31	20250219	1179	22.82	20250121	2600	-44.31	20250219	549	163.75	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
40	20250324	100814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	-5	5	-0.34	1085323604	757220	38.57	1442	1500	1378	1898	1022	1460	1433.30	3.26	13859	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	475	15.99	2.69	12	2.32	91.00	541.00	2600	20250219	-44.04	549	20241205	165.03	2600	-44.04	20250219	1179	23.41	20250121	2600	-44.04	20250219	549	165.03	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
41	20250324	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1417	-43	5	-2.95	365771169	258760	13.18	1442	1456	1378	1898	1022	1460	1413.55	3.26	32528	1580	1520	1486	1426	1392	1503	1409	163	438	500	870	1	1	32628051	462	15.57	2.62	12	0.79	91.00	541.00	2600	20250219	-45.50	549	20241205	158.11	2600	-45.50	20250219	1179	20.19	20250121	2600	-45.50	20250219	549	158.11	20241205	0.08	N	113810	500	163 억	1064548	N	N	N	N
42	20250321	160831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-138	5	-8.64	2867230907	1929401	85.76	1494	1546	1452	2075	1119	1598	1486.13	2.66	199554	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	476	16.04	2.70	12	5.91	91.00	541.00	2600	20250219	-43.85	549	20241205	165.94	2600	-43.85	20250219	1179	23.83	20250121	2600	-43.85	20250219	549	165.94	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
43	20250321	150816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1476	-122	5	-7.63	2709883698	1822162	80.99	1494	1546	1452	2075	1119	1598	1487.15	2.66	175515	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	482	16.22	2.73	12	5.58	91.00	541.00	2600	20250219	-43.23	549	20241205	168.85	2600	-43.23	20250219	1179	25.19	20250121	2600	-43.23	20250219	549	168.85	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
44	20250321	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1496	-102	5	-6.38	2462743736	1655270	73.57	1494	1546	1452	2075	1119	1598	1487.78	2.66	129925	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	488	16.44	2.77	12	5.07	91.00	541.00	2600	20250219	-42.46	549	20241205	172.50	2600	-42.46	20250219	1179	26.89	20250121	2600	-42.46	20250219	549	172.50	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
45	20250321	130817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	-88	5	-5.51	2247223544	1511563	67.18	1494	1546	1452	2075	1119	1598	1486.65	2.66	109295	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	493	16.59	2.79	12	4.63	91.00	541.00	2600	20250219	-41.92	549	20241205	175.05	2600	-41.92	20250219	1179	28.07	20250121	2600	-41.92	20250219	549	175.05	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
46	20250321	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	-90	5	-5.63	1953621751	1319036	58.63	1494	1535	1452	2075	1119	1598	1481.05	2.66	137404	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	492	16.57	2.79	12	4.04	91.00	541.00	2600	20250219	-42.00	549	20241205	174.68	2600	-42.00	20250219	1179	27.91	20250121	2600	-42.00	20250219	549	174.68	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
47	20250321	110817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1483	-115	5	-7.20	1698150980	1148704	51.06	1494	1535	1452	2075	1119	1598	1478.26	2.66	100569	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	484	16.30	2.74	12	3.52	91.00	541.00	2600	20250219	-42.96	549	20241205	170.13	2600	-42.96	20250219	1179	25.78	20250121	2600	-42.96	20250219	549	170.13	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
48	20250321	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-135	5	-8.45	1408579707	952688	42.34	1494	1535	1452	2075	1119	1598	1478.46	2.66	65776	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	477	16.08	2.70	12	2.92	91.00	541.00	2600	20250219	-43.73	549	20241205	166.48	2600	-43.73	20250219	1179	24.09	20250121	2600	-43.73	20250219	549	166.48	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
49	20250321	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	-105	5	-6.57	460573676	308266	13.70	1494	1535	1461	2075	1119	1598	1493.89	2.66	61998	1706	1652	1594	1540	1482	1623	1511	163	477	500	950	1	1	32628051	487	16.41	2.76	12	0.94	91.00	541.00	2600	20250219	-42.58	549	20241205	171.95	2600	-42.58	20250219	1179	26.63	20250121	2600	-42.58	20250219	549	171.95	20241205	0.07	N	113810	500	163 억	867089	N	N	N	N
50	20250320	161300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1598	-45	5	-2.74	3292438999	2080449	39.48	1629	1648	1536	2135	1151	1643	1582.34	1.49	341107	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	521	17.56	2.95	12	6.38	91.00	541.00	2600	20250219	-38.54	549	20241205	191.07	2600	-38.54	20250219	1179	35.54	20250121	2600	-38.54	20250219	549	191.07	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
51	20250320	150815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1591	-52	5	-3.16	3182759947	2011667	38.17	1629	1648	1536	2135	1151	1643	1582.03	1.49	338969	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	519	17.48	2.94	12	6.17	91.00	541.00	2600	20250219	-38.81	549	20241205	189.80	2600	-38.81	20250219	1179	34.94	20250121	2600	-38.81	20250219	549	189.80	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
52	20250320	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1563	-80	5	-4.87	2977921578	1882484	35.72	1629	1648	1536	2135	1151	1643	1581.78	1.49	334643	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	510	17.18	2.89	12	5.77	91.00	541.00	2600	20250219	-39.88	549	20241205	184.70	2600	-39.88	20250219	1179	32.57	20250121	2600	-39.88	20250219	549	184.70	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
53	20250320	130817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1599	-44	5	-2.68	2727491108	1722941	32.70	1629	1648	1536	2135	1151	1643	1582.90	1.49	335432	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	522	17.57	2.96	12	5.28	91.00	541.00	2600	20250219	-38.50	549	20241205	191.26	2600	-38.50	20250219	1179	35.62	20250121	2600	-38.50	20250219	549	191.26	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
54	20250320	120815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1579	-64	5	-3.90	2552462969	1612960	30.61	1629	1648	1536	2135	1151	1643	1582.32	1.49	290071	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	515	17.35	2.92	12	4.94	91.00	541.00	2600	20250219	-39.27	549	20241205	187.61	2600	-39.27	20250219	1179	33.93	20250121	2600	-39.27	20250219	549	187.61	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
55	20250320	110816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1578	-65	5	-3.96	2288238070	1446506	27.45	1629	1648	1536	2135	1151	1643	1581.74	1.49	269402	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	515	17.34	2.92	12	4.43	91.00	541.00	2600	20250219	-39.31	549	20241205	187.43	2600	-39.31	20250219	1179	33.84	20250121	2600	-39.31	20250219	549	187.43	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
56	20250320	100813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1554	-89	5	-5.42	1733142320	1090013	20.68	1629	1648	1552	2135	1151	1643	1589.83	1.49	166801	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	507	17.08	2.87	12	3.34	91.00	541.00	2600	20250219	-40.23	549	20241205	183.06	2600	-40.23	20250219	1179	31.81	20250121	2600	-40.23	20250219	549	183.06	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
57	20250320	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1620	-23	5	-1.40	382183494	235380	4.47	1629	1648	1595	2135	1151	1643	1623.35	1.49	17695	2103	1872	1746	1515	1389	1810	1453	163	492	500	980	1	1	32628051	529	17.80	2.99	12	0.72	91.00	541.00	2600	20250219	-37.69	549	20241205	195.08	2600	-37.69	20250219	1179	37.40	20250121	2600	-37.69	20250219	549	195.08	20241205	0.08	N	113810	500	163 억	486249	N	N	N	N
58	20250319	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1643	-310	5	-15.87	8876910715	5154148	237.43	1935	1977	1620	2535	1368	1953	1722.35	1.19	98249	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	536	18.05	3.04	12	15.80	91.00	541.00	2600	20250219	-36.81	549	20241205	199.27	2600	-36.81	20250219	1179	39.36	20250121	2600	-36.81	20250219	549	199.27	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
59	20250319	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1657	-296	5	-15.16	8579710162	4974716	229.17	1935	1977	1620	2535	1368	1953	1724.66	1.19	106557	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	541	18.21	3.06	12	15.25	91.00	541.00	2600	20250219	-36.27	549	20241205	201.82	2600	-36.27	20250219	1179	40.54	20250121	2600	-36.27	20250219	549	201.82	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
60	20250319	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1663	-290	5	-14.85	7853918863	4535376	208.93	1935	1977	1620	2535	1368	1953	1731.70	1.19	103270	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	543	18.27	3.07	12	13.90	91.00	541.00	2600	20250219	-36.04	549	20241205	202.91	2600	-36.04	20250219	1179	41.05	20250121	2600	-36.04	20250219	549	202.91	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
61	20250319	130813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1637	-316	5	-16.18	6277466806	3579392	164.89	1935	1977	1626	2535	1368	1953	1753.78	1.19	-4575	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	534	17.99	3.03	12	10.97	91.00	541.00	2600	20250219	-37.04	549	20241205	198.18	2600	-37.04	20250219	1179	38.85	20250121	2600	-37.04	20250219	549	198.18	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
62	20250319	120813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1684	-269	5	-13.77	5221646663	2945605	135.69	1935	1977	1650	2535	1368	1953	1772.69	1.19	-26888	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	549	18.51	3.11	12	9.03	91.00	541.00	2600	20250219	-35.23	549	20241205	206.74	2600	-35.23	20250219	1179	42.83	20250121	2600	-35.23	20250219	549	206.74	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
63	20250319	110813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1695	-258	5	-13.21	4773899381	2680592	123.49	1935	1977	1650	2535	1368	1953	1780.91	1.19	320	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	553	18.63	3.13	12	8.22	91.00	541.00	2600	20250219	-34.81	549	20241205	208.74	2600	-34.81	20250219	1179	43.77	20250121	2600	-34.81	20250219	549	208.74	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
64	20250319	100814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1740	-213	5	-10.91	2924022564	1594085	73.43	1935	1977	1738	2535	1368	1953	1834.30	1.19	17275	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	568	19.12	3.22	12	4.89	91.00	541.00	2600	20250219	-33.08	549	20241205	216.94	2600	-33.08	20250219	1179	47.58	20250121	2600	-33.08	20250219	549	216.94	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
65	20250319	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1899	-54	5	-2.76	377068286	196799	9.07	1935	1977	1867	2535	1368	1953	1916.01	1.19	29875	2137	2044	1997	1904	1857	2021	1881	163	582	500	1170	1	1	32628051	620	20.87	3.51	12	0.60	91.00	541.00	2600	20250219	-26.96	549	20241205	245.90	2600	-26.96	20250219	1179	61.07	20250121	2600	-26.96	20250219	549	245.90	20241205	0.05	N	113810	500	163 억	388565	N	N	N	N
66	20250318	160809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1953	-57	5	-2.84	4236290523	2126600	71.65	2030	2090	1950	2610	1410	2010	1992.09	1.64	-165534	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	637	21.46	3.61	12	6.52	91.00	541.00	2600	20250219	-24.88	549	20241205	255.74	2600	-24.88	20250219	1179	65.65	20250121	2600	-24.88	20250219	549	255.74	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
67	20250318	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1960	-50	5	-2.49	3937632467	1974020	66.51	2030	2090	1952	2610	1410	2010	1994.72	1.64	-168346	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	640	21.54	3.62	12	6.05	91.00	541.00	2600	20250219	-24.62	549	20241205	257.01	2600	-24.62	20250219	1179	66.24	20250121	2600	-24.62	20250219	549	257.01	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
68	20250318	140811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1970	-40	5	-1.99	3195765423	1597199	53.82	2030	2090	1965	2610	1410	2010	2000.85	1.64	-173618	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	643	21.65	3.64	12	4.90	91.00	541.00	2600	20250219	-24.23	549	20241205	258.83	2600	-24.23	20250219	1179	67.09	20250121	2600	-24.23	20250219	549	258.83	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
69	20250318	130810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1979	-31	5	-1.54	2557801058	1275829	42.99	2030	2090	1969	2610	1410	2010	2004.81	1.64	-106751	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	646	21.75	3.66	12	3.91	91.00	541.00	2600	20250219	-23.88	549	20241205	260.47	2600	-23.88	20250219	1179	67.85	20250121	2600	-23.88	20250219	549	260.47	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
70	20250318	120811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1984	-26	5	-1.29	2228038446	1109273	37.38	2030	2090	1969	2610	1410	2010	2008.56	1.64	-105006	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	647	21.80	3.67	12	3.40	91.00	541.00	2600	20250219	-23.69	549	20241205	261.38	2600	-23.69	20250219	1179	68.28	20250121	2600	-23.69	20250219	549	261.38	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
71	20250318	110810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-5	5	-0.25	1451277129	722280	24.34	2030	2090	1969	2610	1410	2010	2009.30	1.64	-35812	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	5	1	32628051	654	22.03	3.71	12	2.21	91.00	541.00	2600	20250219	-22.88	549	20241205	265.21	2600	-22.88	20250219	1179	70.06	20250121	2600	-22.88	20250219	549	265.21	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
72	20250318	100812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	-10	5	-0.50	1111511220	552302	18.61	2030	2090	1969	2610	1410	2010	2012.51	1.64	-39160	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	5	1	32628051	653	21.98	3.70	12	1.69	91.00	541.00	2600	20250219	-23.08	549	20241205	264.30	2600	-23.08	20250219	1179	69.64	20250121	2600	-23.08	20250219	549	264.30	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
73	20250318	090814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	-15	5	-0.75	366291741	178927	6.03	2030	2090	1978	2610	1410	2010	2047.43	1.64	6955	2205	2107	1997	1899	1789	2156	1948	163	600	500	1200	1	1	32628051	651	21.92	3.69	12	0.55	91.00	541.00	2600	20250219	-23.27	549	20241205	263.39	2600	-23.27	20250219	1179	69.21	20250121	2600	-23.27	20250219	549	263.39	20241205	0.05	N	113810	500	163 억	536039	N	N	N	N
74	20250317	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	60	2	3.08	5885292056	2943310	256.61	1948	2095	1887	2535	1365	1950	1999.54	2.00	-110967	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	5	1	32628051	656	22.09	3.72	12	9.02	91.00	541.00	2600	20250219	-22.69	549	20241205	266.12	2600	-22.69	20250219	1179	70.48	20250121	2600	-22.69	20250219	549	266.12	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
75	20250317	150808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	75	2	3.85	5692268469	2847283	248.24	1948	2095	1887	2535	1365	1950	1999.19	2.00	-112108	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	5	1	32628051	661	22.25	3.74	12	8.73	91.00	541.00	2600	20250219	-22.12	549	20241205	268.85	2600	-22.12	20250219	1179	71.76	20250121	2600	-22.12	20250219	549	268.85	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
76	20250317	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	70	2	3.59	5335971299	2670873	232.86	1948	2095	1887	2535	1365	1950	1997.84	2.00	-114430	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	5	1	32628051	659	22.20	3.73	12	8.19	91.00	541.00	2600	20250219	-22.31	549	20241205	267.94	2600	-22.31	20250219	1179	71.33	20250121	2600	-22.31	20250219	549	267.94	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
77	20250317	130808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1989	39	2	2.00	4952254382	2477127	215.97	1948	2095	1887	2535	1365	1950	1999.19	2.00	-113384	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	1	1	32628051	649	21.86	3.68	12	7.59	91.00	541.00	2600	20250219	-23.50	549	20241205	262.30	2600	-23.50	20250219	1179	68.70	20250121	2600	-23.50	20250219	549	262.30	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
78	20250317	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1968	18	2	0.92	4435932048	2215386	193.15	1948	2095	1887	2535	1365	1950	2002.33	2.00	-75614	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	1	1	32628051	642	21.63	3.64	12	6.79	91.00	541.00	2600	20250219	-24.31	549	20241205	258.47	2600	-24.31	20250219	1179	66.92	20250121	2600	-24.31	20250219	549	258.47	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
79	20250317	110809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	110	2	5.64	3398695885	1693990	147.69	1948	2095	1887	2535	1365	1950	2006.33	2.00	-77647	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	5	1	32628051	672	22.64	3.81	12	5.19	91.00	541.00	2600	20250219	-20.77	549	20241205	275.23	2600	-20.77	20250219	1179	74.72	20250121	2600	-20.77	20250219	549	275.23	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
80	20250317	100808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	-35	5	-1.79	745350833	390273	34.03	1948	1949	1887	2535	1365	1950	1909.81	2.00	-60057	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	1	1	32628051	625	21.04	3.54	12	1.20	91.00	541.00	2600	20250219	-26.35	549	20241205	248.82	2600	-26.35	20250219	1179	62.43	20250121	2600	-26.35	20250219	549	248.82	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
81	20250317	090810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-45	5	-2.31	312073379	163599	14.26	1948	1949	1887	2535	1365	1950	1907.52	2.00	-63099	2036	1993	1922	1879	1808	2014	1900	163	585	500	1170	1	1	32628051	622	20.93	3.52	12	0.50	91.00	541.00	2600	20250219	-26.73	549	20241205	246.99	2600	-26.73	20250219	1179	61.58	20250121	2600	-26.73	20250219	549	246.99	20241205	0.05	N	113810	500	163 억	651921	N	N	N	N
82	20250314	160806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	70	2	3.72	2183114969	1137501	90.75	1870	1965	1851	2440	1316	1880	1919.17	2.16	-52517	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	636	21.43	3.60	12	3.49	91.00	541.00	2600	20250219	-25.00	549	20241205	255.19	2600	-25.00	20250219	1179	65.39	20250121	2600	-25.00	20250219	549	255.19	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
83	20250314	150811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	51	2	2.71	2034757224	1061159	84.66	1870	1965	1851	2440	1316	1880	1917.49	2.16	-40762	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	630	21.22	3.57	12	3.25	91.00	541.00	2600	20250219	-25.73	549	20241205	251.73	2600	-25.73	20250219	1179	63.78	20250121	2600	-25.73	20250219	549	251.73	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
84	20250314	140806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1930	50	2	2.66	1399041894	734146	58.57	1870	1940	1851	2440	1316	1880	1905.67	2.16	32865	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	630	21.21	3.57	12	2.25	91.00	541.00	2600	20250219	-25.77	549	20241205	251.55	2600	-25.77	20250219	1179	63.70	20250121	2600	-25.77	20250219	549	251.55	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
85	20250314	130805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	32	2	1.70	1218166933	640008	51.06	1870	1940	1851	2440	1316	1880	1903.36	2.16	12705	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	624	21.01	3.53	12	1.96	91.00	541.00	2600	20250219	-26.46	549	20241205	248.27	2600	-26.46	20250219	1179	62.17	20250121	2600	-26.46	20250219	549	248.27	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
86	20250314	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	18	2	0.96	1036183305	544925	43.47	1870	1940	1851	2440	1316	1880	1901.52	2.16	-8403	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	619	20.86	3.51	12	1.67	91.00	541.00	2600	20250219	-27.00	549	20241205	245.72	2600	-27.00	20250219	1179	60.98	20250121	2600	-27.00	20250219	549	245.72	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
87	20250314	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	35	2	1.86	727026050	383417	30.59	1870	1940	1851	2440	1316	1880	1896.18	2.16	15729	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	625	21.04	3.54	12	1.18	91.00	541.00	2600	20250219	-26.35	549	20241205	248.82	2600	-26.35	20250219	1179	62.43	20250121	2600	-26.35	20250219	549	248.82	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
88	20250314	100806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1906	26	2	1.38	553584428	292306	23.32	1870	1940	1851	2440	1316	1880	1893.85	2.16	11248	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	622	20.95	3.52	12	0.90	91.00	541.00	2600	20250219	-26.69	549	20241205	247.18	2600	-26.69	20250219	1179	61.66	20250121	2600	-26.69	20250219	549	247.18	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
89	20250314	090810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	-8	5	-0.43	158115225	85045	6.78	1870	1878	1851	2440	1316	1880	1859.19	2.16	18671	1958	1918	1885	1845	1812	1902	1829	163	560	500	1120	1	1	32628051	611	20.57	3.46	12	0.26	91.00	541.00	2600	20250219	-28.00	549	20241205	240.98	2600	-28.00	20250219	1179	58.78	20250121	2600	-28.00	20250219	549	240.98	20241205	0.06	N	113810	500	163 억	705024	N	N	N	N
90	20250313	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	-32	5	-1.67	2345159081	1236555	79.30	1904	1925	1852	2485	1339	1912	1896.55	2.54	-132797	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	613	20.66	3.48	12	3.79	91.00	541.00	2600	20250219	-27.69	549	20241205	242.44	2600	-27.69	20250219	1179	59.46	20250121	2600	-27.69	20250219	549	242.44	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
91	20250313	150802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	-12	5	-0.63	2245444218	1183672	75.91	1904	1925	1852	2485	1339	1912	1897.01	2.54	-125885	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	620	20.88	3.51	12	3.63	91.00	541.00	2600	20250219	-26.92	549	20241205	246.08	2600	-26.92	20250219	1179	61.15	20250121	2600	-26.92	20250219	549	246.08	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
92	20250313	140801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1896	-16	5	-0.84	2085071355	1099367	70.51	1904	1925	1852	2485	1339	1912	1896.61	2.54	-120041	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	619	20.84	3.50	12	3.37	91.00	541.00	2600	20250219	-27.08	549	20241205	245.36	2600	-27.08	20250219	1179	60.81	20250121	2600	-27.08	20250219	549	245.36	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
93	20250313	130802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-18	5	-0.94	1520879265	803685	51.54	1904	1925	1852	2485	1339	1912	1892.38	2.54	-37856	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	618	20.81	3.50	12	2.46	91.00	541.00	2600	20250219	-27.15	549	20241205	244.99	2600	-27.15	20250219	1179	60.64	20250121	2600	-27.15	20250219	549	244.99	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
94	20250313	120801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-19	5	-0.99	1346316650	711327	45.62	1904	1925	1852	2485	1339	1912	1892.68	2.54	-49013	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	618	20.80	3.50	12	2.18	91.00	541.00	2600	20250219	-27.19	549	20241205	244.81	2600	-27.19	20250219	1179	60.56	20250121	2600	-27.19	20250219	549	244.81	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
95	20250313	110802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	0	3	0.00	1138064375	601988	38.61	1904	1925	1852	2485	1339	1912	1890.50	2.54	-23661	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	624	21.01	3.53	12	1.85	91.00	541.00	2600	20250219	-26.46	549	20241205	248.27	2600	-26.46	20250219	1179	62.17	20250121	2600	-26.46	20250219	549	248.27	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
96	20250313	100800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1871	-41	5	-2.14	711681453	377665	24.22	1904	1925	1852	2485	1339	1912	1884.40	2.54	-36869	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	610	20.56	3.46	12	1.16	91.00	541.00	2600	20250219	-28.04	549	20241205	240.80	2600	-28.04	20250219	1179	58.69	20250121	2600	-28.04	20250219	549	240.80	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
97	20250313	090803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-18	5	-0.94	183587548	97244	6.24	1904	1912	1872	2485	1339	1912	1887.83	2.54	63	2065	1988	1914	1837	1763	1951	1800	163	573	500	1140	1	1	32628051	618	20.81	3.50	12	0.30	91.00	541.00	2600	20250219	-27.15	549	20241205	244.99	2600	-27.15	20250219	1179	60.64	20250121	2600	-27.15	20250219	549	244.99	20241205	0.05	N	113810	500	163 억	828209	N	N	N	N
98	20250312	160756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	-1	5	-0.05	2966667889	1541886	58.49	1930	1991	1840	2485	1340	1913	1924.10	2.42	36191	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	624	21.01	3.53	12	4.73	91.00	541.00	2600	20250219	-26.46	549	20241205	248.27	2600	-26.46	20250219	1179	62.17	20250121	2600	-26.46	20250219	549	248.27	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
99	20250312	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	-5	5	-0.26	2874261710	1493657	56.66	1930	1991	1840	2485	1340	1913	1924.36	2.42	41593	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	623	20.97	3.53	12	4.58	91.00	541.00	2600	20250219	-26.62	549	20241205	247.54	2600	-26.62	20250219	1179	61.83	20250121	2600	-26.62	20250219	549	247.54	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
100	20250312	140757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	42	2	2.20	2480400101	1289033	48.89	1930	1991	1840	2485	1340	1913	1924.29	2.42	13621	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	638	21.48	3.61	12	3.95	91.00	541.00	2600	20250219	-24.81	549	20241205	256.10	2600	-24.81	20250219	1179	65.82	20250121	2600	-24.81	20250219	549	256.10	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
101	20250312	130756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1951	38	2	1.99	2345961592	1219932	46.27	1930	1991	1840	2485	1340	1913	1923.08	2.42	4255	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	637	21.44	3.61	12	3.74	91.00	541.00	2600	20250219	-24.96	549	20241205	255.37	2600	-24.96	20250219	1179	65.48	20250121	2600	-24.96	20250219	549	255.37	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
102	20250312	120759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1975	62	2	3.24	2100805563	1094944	41.53	1930	1991	1840	2485	1340	1913	1918.67	2.42	-17975	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	644	21.70	3.65	12	3.36	91.00	541.00	2600	20250219	-24.04	549	20241205	259.74	2600	-24.04	20250219	1179	67.51	20250121	2600	-24.04	20250219	549	259.74	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
103	20250312	110753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	27	2	1.41	1685476428	884726	33.56	1930	1983	1840	2485	1340	1913	1905.03	2.42	-32748	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	633	21.32	3.59	12	2.71	91.00	541.00	2600	20250219	-25.38	549	20241205	253.37	2600	-25.38	20250219	1179	64.55	20250121	2600	-25.38	20250219	549	253.37	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
104	20250312	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	25	2	1.31	1451062427	763455	28.96	1930	1983	1840	2485	1340	1913	1900.55	2.42	-46810	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	632	21.30	3.58	12	2.34	91.00	541.00	2600	20250219	-25.46	549	20241205	253.01	2600	-25.46	20250219	1179	64.38	20250121	2600	-25.46	20250219	549	253.01	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
105	20250312	090800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1871	-42	5	-2.20	656261540	351336	13.33	1930	1935	1840	2485	1340	1913	1867.11	2.42	-14004	2257	2084	1982	1809	1707	2034	1759	163	572	500	1140	1	1	32628051	610	20.56	3.46	12	1.08	91.00	541.00	2600	20250219	-28.04	549	20241205	240.80	2600	-28.04	20250219	1179	58.69	20250121	2600	-28.04	20250219	549	240.80	20241205	0.05	N	113810	500	163 억	790392	N	N	N	N
106	20250311	160750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	-202	5	-9.55	5113827094	2575264	85.05	2030	2155	1880	2745	1485	2115	1986.08	1.80	196713	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	1	1	32628051	624	21.02	3.54	12	7.89	91.00	541.00	2600	20250219	-26.42	549	20241205	248.45	2600	-26.42	20250219	1179	62.26	20250121	2600	-26.42	20250219	549	248.45	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
107	20250311	150753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	-187	5	-8.84	4792948909	2408127	79.53	2030	2155	1880	2745	1485	2115	1990.30	1.80	227170	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	1	1	32628051	629	21.19	3.56	12	7.38	91.00	541.00	2600	20250219	-25.85	549	20241205	251.18	2600	-25.85	20250219	1179	63.53	20250121	2600	-25.85	20250219	549	251.18	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
108	20250311	140754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	-173	5	-8.18	3666788851	1817371	60.02	2030	2155	1913	2745	1485	2115	2017.61	1.80	6086	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	1	1	32628051	634	21.34	3.59	12	5.57	91.00	541.00	2600	20250219	-25.31	549	20241205	253.73	2600	-25.31	20250219	1179	64.72	20250121	2600	-25.31	20250219	549	253.73	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
109	20250311	130753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1957	-158	5	-7.47	3161292259	1557522	51.44	2030	2155	1913	2745	1485	2115	2029.67	1.80	-14	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	1	1	32628051	639	21.51	3.62	12	4.77	91.00	541.00	2600	20250219	-24.73	549	20241205	256.47	2600	-24.73	20250219	1179	65.99	20250121	2600	-24.73	20250219	549	256.47	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
110	20250311	120752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	-115	5	-5.44	1899257851	913975	30.18	2030	2155	1964	2745	1485	2115	2078.00	1.80	14880	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	5	1	32628051	653	21.98	3.70	12	2.80	91.00	541.00	2600	20250219	-23.08	549	20241205	264.30	2600	-23.08	20250219	1179	69.64	20250121	2600	-23.08	20250219	549	264.30	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
111	20250311	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-50	5	-2.36	1376105356	657148	21.70	2030	2155	2025	2745	1485	2115	2094.04	1.80	24159	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	5	1	32628051	674	22.69	3.82	12	2.01	91.00	541.00	2600	20250219	-20.58	549	20241205	276.14	2600	-20.58	20250219	1179	75.15	20250121	2600	-20.58	20250219	549	276.14	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
112	20250311	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-40	5	-1.89	1081947008	516023	17.04	2030	2155	2025	2745	1485	2115	2096.69	1.80	27672	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	5	1	32628051	677	22.80	3.84	12	1.58	91.00	541.00	2600	20250219	-20.19	549	20241205	277.96	2600	-20.19	20250219	1179	76.00	20250121	2600	-20.19	20250219	549	277.96	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
113	20250311	090754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-45	5	-2.13	218209455	105841	3.50	2030	2095	2025	2745	1485	2115	2061.46	1.80	11395	2208	2161	2083	2036	1958	2185	2060	163	630	500	1260	5	1	32628051	675	22.75	3.83	12	0.32	91.00	541.00	2600	20250219	-20.38	549	20241205	277.05	2600	-20.38	20250219	1179	75.57	20250121	2600	-20.38	20250219	549	277.05	20241205	0.05	N	113810	500	163 억	588004	N	N	N	N
114	20250310	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2115	-85	5	-3.86	6186360056	3001453	57.19	2060	2130	2005	2860	1540	2200	2061.00	2.23	-129094	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	690	23.24	3.91	12	9.20	91.00	541.00	2600	20250219	-18.65	549	20241205	285.25	2600	-18.65	20250219	1179	79.39	20250121	2600	-18.65	20250219	549	285.25	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
115	20250310	150751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2072	-128	5	-5.82	5869059418	2849796	54.30	2060	2130	2005	2860	1540	2200	2059.44	2.23	-141625	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	676	22.77	3.83	12	8.73	91.00	541.00	2600	20250219	-20.31	549	20241205	277.41	2600	-20.31	20250219	1179	75.74	20250121	2600	-20.31	20250219	549	277.41	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
116	20250310	140750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-135	5	-6.14	5299408027	2573074	49.02	2060	2130	2005	2860	1540	2200	2059.54	2.23	-147011	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	674	22.69	3.82	12	7.89	91.00	541.00	2600	20250219	-20.58	549	20241205	276.14	2600	-20.58	20250219	1179	75.15	20250121	2600	-20.58	20250219	549	276.14	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
117	20250310	130749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-150	5	-6.82	4656717788	2260704	43.07	2060	2130	2005	2860	1540	2200	2059.82	2.23	-115146	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	669	22.53	3.79	12	6.93	91.00	541.00	2600	20250219	-21.15	549	20241205	273.41	2600	-21.15	20250219	1179	73.88	20250121	2600	-21.15	20250219	549	273.41	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
118	20250310	120747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-120	5	-5.45	4301594407	2088600	39.79	2060	2130	2005	2860	1540	2200	2059.53	2.23	-69082	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	679	22.86	3.84	12	6.40	91.00	541.00	2600	20250219	-20.00	549	20241205	278.87	2600	-20.00	20250219	1179	76.42	20250121	2600	-20.00	20250219	549	278.87	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
119	20250310	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-155	5	-7.05	3569640594	1738261	33.12	2060	2115	2005	2860	1540	2200	2053.53	2.23	-89262	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	667	22.47	3.78	12	5.33	91.00	541.00	2600	20250219	-21.35	549	20241205	272.50	2600	-21.35	20250219	1179	73.45	20250121	2600	-21.35	20250219	549	272.50	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
120	20250310	100748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-145	5	-6.59	2668910823	1295908	24.69	2060	2115	2005	2860	1540	2200	2059.44	2.23	-34654	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	671	22.58	3.80	12	3.97	91.00	541.00	2600	20250219	-20.96	549	20241205	274.32	2600	-20.96	20250219	1179	74.30	20250121	2600	-20.96	20250219	549	274.32	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
121	20250310	090749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-155	5	-7.05	1087217171	528534	10.07	2060	2105	2015	2860	1540	2200	2056.92	2.23	107417	2826	2512	2256	1942	1686	2385	1815	163	660	500	1320	5	1	32628051	667	22.47	3.78	12	1.62	91.00	541.00	2600	20250219	-21.35	549	20241205	272.50	2600	-21.35	20250219	1179	73.45	20250121	2600	-21.35	20250219	549	272.50	20241205	0.05	N	113810	500	163 억	726920	N	N	N	N
122	20250307	160745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2200	-310	5	-12.35	11626829974	5162549	246.01	2540	2570	2000	3260	1760	2510	2252.38	2.31	-29803	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	718	24.18	4.07	12	15.82	91.00	541.00	2600	20250219	-15.38	549	20241205	300.73	2600	-15.38	20250219	1179	86.60	20250121	2600	-15.38	20250219	549	300.73	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
123	20250307	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2205	-305	5	-12.15	10662801754	4725549	225.19	2540	2570	2000	3260	1760	2510	2256.31	2.31	42763	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	719	24.23	4.08	12	14.48	91.00	541.00	2600	20250219	-15.19	549	20241205	301.64	2600	-15.19	20250219	1179	87.02	20250121	2600	-15.19	20250219	549	301.64	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
124	20250307	140747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	-390	5	-15.54	6002760862	2585035	123.18	2540	2570	2000	3260	1760	2510	2321.97	2.31	-35750	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	692	23.30	3.92	12	7.92	91.00	541.00	2600	20250219	-18.46	549	20241205	286.16	2600	-18.46	20250219	1179	79.81	20250121	2600	-18.46	20250219	549	286.16	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
125	20250307	130748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-35	5	-1.39	2958826830	1193476	56.87	2540	2570	2400	3260	1760	2510	2479.12	2.31	-195884	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	808	27.20	4.57	12	3.66	91.00	541.00	2600	20250219	-4.81	549	20241205	350.82	2600	-4.81	20250219	1179	109.92	20250121	2600	-4.81	20250219	549	350.82	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
126	20250307	120748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-65	5	-2.59	2591914199	1044678	49.78	2540	2570	2400	3260	1760	2510	2481.01	2.31	-208703	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	798	26.87	4.52	12	3.20	91.00	541.00	2600	20250219	-5.96	549	20241205	345.36	2600	-5.96	20250219	1179	107.38	20250121	2600	-5.96	20250219	549	345.36	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
127	20250307	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	-30	5	-1.20	1886774550	754526	35.96	2540	2570	2460	3260	1760	2510	2500.58	2.31	-153724	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	809	27.25	4.58	12	2.31	91.00	541.00	2600	20250219	-4.62	549	20241205	351.73	2600	-4.62	20250219	1179	110.35	20250121	2600	-4.62	20250219	549	351.73	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
128	20250307	100745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2510	0	3	0.00	1561945465	624106	29.74	2540	2570	2460	3260	1760	2510	2502.67	2.31	-125829	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	819	27.58	4.64	12	1.91	91.00	541.00	2600	20250219	-3.46	549	20241205	357.19	2600	-3.46	20250219	1179	112.89	20250121	2600	-3.46	20250219	549	357.19	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
129	20250307	090750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	-20	5	-0.80	645916456	256978	12.25	2540	2570	2465	3260	1760	2510	2513.54	2.31	-116471	2650	2580	2485	2415	2320	2615	2450	163	750	500	1500	5	1	32628051	812	27.36	4.60	12	0.79	91.00	541.00	2600	20250219	-4.23	549	20241205	353.55	2600	-4.23	20250219	1179	111.20	20250121	2600	-4.23	20250219	549	353.55	20241205	0.04	N	113810	500	163 억	752473	N	N	N	N
130	20250306	160743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2510	45	2	1.83	5065374538	2044573	113.38	2420	2555	2390	3200	1730	2465	2477.46	2.69	-122627	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	819	27.58	4.64	12	6.27	91.00	541.00	2600	20250219	-3.46	549	20241205	357.19	2600	-3.46	20250219	1179	112.89	20250121	2600	-3.46	20250219	549	357.19	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
131	20250306	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2525	60	2	2.43	4466396733	1806822	100.20	2420	2555	2390	3200	1730	2465	2471.96	2.69	-95682	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	824	27.75	4.67	12	5.54	91.00	541.00	2600	20250219	-2.88	549	20241205	359.93	2600	-2.88	20250219	1179	114.16	20250121	2600	-2.88	20250219	549	359.93	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
132	20250306	140741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2505	40	2	1.62	3918289646	1587936	88.06	2420	2555	2390	3200	1730	2465	2467.54	2.69	-138080	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	817	27.53	4.63	12	4.87	91.00	541.00	2600	20250219	-3.65	549	20241205	356.28	2600	-3.65	20250219	1179	112.47	20250121	2600	-3.65	20250219	549	356.28	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
133	20250306	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	5	2	0.20	3320029882	1347762	74.74	2420	2555	2390	3200	1730	2465	2463.37	2.69	-115187	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	806	27.14	4.57	12	4.13	91.00	541.00	2600	20250219	-5.00	549	20241205	349.91	2600	-5.00	20250219	1179	109.50	20250121	2600	-5.00	20250219	549	349.91	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
134	20250306	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	10	2	0.41	2954552257	1200070	66.55	2420	2555	2390	3200	1730	2465	2461.98	2.69	-144251	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	808	27.20	4.57	12	3.68	91.00	541.00	2600	20250219	-4.81	549	20241205	350.82	2600	-4.81	20250219	1179	109.92	20250121	2600	-4.81	20250219	549	350.82	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
135	20250306	110738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-15	5	-0.61	2618080882	1063686	58.99	2420	2555	2390	3200	1730	2465	2461.33	2.69	-158321	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	799	26.92	4.53	12	3.26	91.00	541.00	2600	20250219	-5.77	549	20241205	346.27	2600	-5.77	20250219	1179	107.80	20250121	2600	-5.77	20250219	549	346.27	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
136	20250306	100741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-20	5	-0.81	2037829507	824223	45.71	2420	2555	2420	3200	1730	2465	2472.42	2.69	-156073	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	798	26.87	4.52	12	2.53	91.00	541.00	2600	20250219	-5.96	549	20241205	345.36	2600	-5.96	20250219	1179	107.38	20250121	2600	-5.96	20250219	549	345.36	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
137	20250306	090745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-25	5	-1.01	213072445	87306	4.84	2420	2475	2420	3200	1730	2465	2440.52	2.69	7817	2565	2515	2440	2390	2315	2540	2415	163	735	500	1470	5	1	32628051	796	26.81	4.51	12	0.27	91.00	541.00	2600	20250219	-6.15	549	20241205	344.44	2600	-6.15	20250219	1179	106.96	20250121	2600	-6.15	20250219	549	344.44	20241205	0.04	N	113810	500	163 억	876091	N	N	N	N
138	20250305	160734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	25	2	1.02	4356392216	1790996	75.79	2415	2490	2365	3170	1710	2440	2432.22	3.18	-159694	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	804	27.09	4.56	12	5.49	91.00	541.00	2600	20250219	-5.19	549	20241205	349.00	2600	-5.19	20250219	1179	109.08	20250121	2600	-5.19	20250219	549	349.00	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
139	20250305	150736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	20	2	0.82	4226136496	1737998	73.55	2415	2490	2365	3170	1710	2440	2431.61	3.18	-145672	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	803	27.03	4.55	12	5.33	91.00	541.00	2600	20250219	-5.38	549	20241205	348.09	2600	-5.38	20250219	1179	108.65	20250121	2600	-5.38	20250219	549	348.09	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
140	20250305	140735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	0	3	0.00	3655305058	1506401	63.75	2415	2490	2365	3170	1710	2440	2426.51	3.18	-178178	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	796	26.81	4.51	12	4.62	91.00	541.00	2600	20250219	-6.15	549	20241205	344.44	2600	-6.15	20250219	1179	106.96	20250121	2600	-6.15	20250219	549	344.44	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
141	20250305	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-40	5	-1.64	3243101304	1337089	56.58	2415	2490	2365	3170	1710	2440	2425.49	3.18	-206160	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	783	26.37	4.44	12	4.10	91.00	541.00	2600	20250219	-7.69	549	20241205	337.16	2600	-7.69	20250219	1179	103.56	20250121	2600	-7.69	20250219	549	337.16	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
142	20250305	120735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	-50	5	-2.05	2904532895	1194870	50.56	2415	2490	2375	3170	1710	2440	2430.83	3.18	-202197	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	780	26.26	4.42	12	3.66	91.00	541.00	2600	20250219	-8.08	549	20241205	335.34	2600	-8.08	20250219	1179	102.71	20250121	2600	-8.08	20250219	549	335.34	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
143	20250305	110731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	0	3	0.00	2469237620	1013619	42.89	2415	2490	2380	3170	1710	2440	2436.06	3.18	-160479	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	796	26.81	4.51	12	3.11	91.00	541.00	2600	20250219	-6.15	549	20241205	344.44	2600	-6.15	20250219	1179	106.96	20250121	2600	-6.15	20250219	549	344.44	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
144	20250305	100735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-15	5	-0.61	1603362453	658845	27.88	2415	2490	2380	3170	1710	2440	2433.59	3.18	-92674	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	791	26.65	4.48	12	2.02	91.00	541.00	2600	20250219	-6.73	549	20241205	341.71	2600	-6.73	20250219	1179	105.68	20250121	2600	-6.73	20250219	549	341.71	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
145	20250305	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-10	5	-0.41	206283050	85438	3.62	2415	2450	2380	3170	1710	2440	2414.34	3.18	10549	2676	2557	2461	2342	2246	2510	2295	163	730	500	1460	5	1	32628051	793	26.70	4.49	12	0.26	91.00	541.00	2600	20250219	-6.54	549	20241205	342.62	2600	-6.54	20250219	1179	106.11	20250121	2600	-6.54	20250219	549	342.62	20241205	0.03	N	113810	500	163 억	1039006	N	N	N	N
146	20250304	160726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-15	5	-0.61	5739927151	2345204	25.29	2530	2580	2365	3190	1720	2455	2447.52	4.26	-356176	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	796	26.81	4.51	12	7.19	91.00	541.00	2600	20250219	-6.15	549	20241205	344.44	2600	-6.15	20250219	1179	106.96	20250121	2600	-6.15	20250219	549	344.44	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
147	20250304	150722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-25	5	-1.02	5528385471	2258161	24.35	2530	2580	2365	3190	1720	2455	2448.18	4.26	-321272	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	793	26.70	4.49	12	6.92	91.00	541.00	2600	20250219	-6.54	549	20241205	342.62	2600	-6.54	20250219	1179	106.11	20250121	2600	-6.54	20250219	549	342.62	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
148	20250304	140726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2370	-85	5	-3.46	5054011219	2061220	22.23	2530	2580	2365	3190	1720	2455	2451.95	4.26	-338391	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	773	26.04	4.38	12	6.32	91.00	541.00	2600	20250219	-8.85	549	20241205	331.69	2600	-8.85	20250219	1179	101.02	20250121	2600	-8.85	20250219	549	331.69	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
149	20250304	130724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-30	5	-1.22	4534673547	1843285	19.88	2530	2580	2380	3190	1720	2455	2460.11	4.26	-270054	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	791	26.65	4.48	12	5.65	91.00	541.00	2600	20250219	-6.73	549	20241205	341.71	2600	-6.73	20250219	1179	105.68	20250121	2600	-6.73	20250219	549	341.71	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
150	20250304	120723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-30	5	-1.22	4365926892	1773356	19.13	2530	2580	2380	3190	1720	2455	2461.96	4.26	-267885	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	791	26.65	4.48	12	5.44	91.00	541.00	2600	20250219	-6.73	549	20241205	341.71	2600	-6.73	20250219	1179	105.68	20250121	2600	-6.73	20250219	549	341.71	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
151	20250304	110725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-55	5	-2.24	3911760222	1584093	17.08	2530	2580	2390	3190	1720	2455	2469.41	4.26	-261974	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	783	26.37	4.44	12	4.86	91.00	541.00	2600	20250219	-7.69	549	20241205	337.16	2600	-7.69	20250219	1179	103.56	20250121	2600	-7.69	20250219	549	337.16	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
152	20250304	100721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-5	5	-0.20	3171238088	1280284	13.81	2530	2580	2390	3190	1720	2455	2476.99	4.26	-149025	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	799	26.92	4.53	12	3.92	91.00	541.00	2600	20250219	-5.77	549	20241205	346.27	2600	-5.77	20250219	1179	107.80	20250121	2600	-5.77	20250219	549	346.27	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N
153	20250304	090719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-10	5	-0.41	1157929031	467670	5.04	2530	2575	2390	3190	1720	2455	2475.98	4.26	-70729	2861	2657	2376	2172	1891	2760	2275	163	735	500	1470	5	1	32628051	798	26.87	4.52	12	1.43	91.00	541.00	2600	20250219	-5.96	549	20241205	345.36	2600	-5.96	20250219	1179	107.38	20250121	2600	-5.96	20250219	549	345.36	20241205	0.05	N	113810	500	163 억	1391090	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History