KissMeData/123410/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160839	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4835	-125	5	-2.52	1261564157	261213	74.01	4915	4925	4780	6440	3475	4960	4829.64	39.74	-5132	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1346	4.41	0.78	12	0.94	1097.00	6188.00	8190	20240426	-40.96	4070	20240805	18.80	5430	-10.96	20250325	4330	11.66	20250102	8190	-40.96	20240426	4070	18.80	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
3	20250328	150843	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4870	-90	5	-1.81	1132323912	234658	66.48	4915	4925	4780	6440	3475	4960	4825.42	39.74	8286	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1356	4.44	0.79	12	0.84	1097.00	6188.00	8190	20240426	-40.54	4070	20240805	19.66	5430	-10.31	20250325	4330	12.47	20250102	8190	-40.54	20240426	4070	19.66	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
4	20250328	140845	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4840	-120	5	-2.42	935173497	193897	54.93	4915	4925	4780	6440	3475	4960	4823.04	39.74	14072	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1348	4.41	0.78	12	0.70	1097.00	6188.00	8190	20240426	-40.90	4070	20240805	18.92	5430	-10.87	20250325	4330	11.78	20250102	8190	-40.90	20240426	4070	18.92	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
5	20250328	130843	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4845	-115	5	-2.32	894774392	185537	52.57	4915	4925	4780	6440	3475	4960	4822.62	39.74	13440	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1349	4.42	0.78	12	0.67	1097.00	6188.00	8190	20240426	-40.84	4070	20240805	19.04	5430	-10.77	20250325	4330	11.89	20250102	8190	-40.84	20240426	4070	19.04	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
6	20250328	120841	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4860	-100	5	-2.02	863774625	179136	50.75	4915	4925	4780	6440	3475	4960	4821.89	39.74	11768	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1353	4.43	0.79	12	0.64	1097.00	6188.00	8190	20240426	-40.66	4070	20240805	19.41	5430	-10.50	20250325	4330	12.24	20250102	8190	-40.66	20240426	4070	19.41	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
7	20250328	110839	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4810	-150	5	-3.02	720768495	149484	42.35	4915	4925	4780	6440	3475	4960	4821.71	39.74	4805	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1339	4.38	0.78	12	0.54	1097.00	6188.00	8190	20240426	-41.27	4070	20240805	18.18	5430	-11.42	20250325	4330	11.09	20250102	8190	-41.27	20240426	4070	18.18	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
8	20250328	100845	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4835	-125	5	-2.52	628175455	130283	36.91	4915	4925	4780	6440	3475	4960	4821.62	39.74	15640	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1346	4.41	0.78	12	0.47	1097.00	6188.00	8190	20240426	-40.96	4070	20240805	18.80	5430	-10.96	20250325	4330	11.66	20250102	8190	-40.96	20240426	4070	18.80	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
9	20250328	090849	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4815	-145	5	-2.92	150210050	30913	8.76	4915	4925	4815	6440	3475	4960	4859.12	39.74	-14818	5116	5037	4951	4872	4786	4995	4830	28	1480	100	3670	5	1	27841064	1341	4.39	0.78	12	0.11	1097.00	6188.00	8190	20240426	-41.21	4070	20240805	18.30	5430	-11.33	20250325	4330	11.20	20250102	8190	-41.21	20240426	4070	18.30	20240805	4.56	N	123410	100	27 억	11064304	N	N	0	N	N
10	20250327	162044	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4960	-160	5	-3.12	1737119636	351925	145.66	5020	5030	4865	6650	3590	5120	4936.01	39.93	-46792	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1381	4.52	0.80	12	1.26	1097.00	6188.00	8190	20240426	-39.44	4070	20240805	21.87	5430	-8.66	20250325	4330	14.55	20250102	8190	-39.44	20240426	4070	21.87	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
11	20250327	150842	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4935	-185	5	-3.61	1578172241	319926	132.41	5020	5030	4865	6650	3590	5120	4932.93	39.93	-35431	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1374	4.50	0.80	12	1.15	1097.00	6188.00	8190	20240426	-39.74	4070	20240805	21.25	5430	-9.12	20250325	4330	13.97	20250102	8190	-39.74	20240426	4070	21.25	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
12	20250327	140841	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	-180	5	-3.52	1356179773	275085	113.86	5020	5030	4865	6650	3590	5120	4930.04	39.93	-44244	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1375	4.50	0.80	12	0.99	1097.00	6188.00	8190	20240426	-39.68	4070	20240805	21.38	5430	-9.02	20250325	4330	14.09	20250102	8190	-39.68	20240426	4070	21.38	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
13	20250327	130837	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4910	-210	5	-4.10	1210223603	245309	101.53	5020	5030	4865	6650	3590	5120	4933.47	39.93	-49407	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1367	4.48	0.79	12	0.88	1097.00	6188.00	8190	20240426	-40.05	4070	20240805	20.64	5430	-9.58	20250325	4330	13.39	20250102	8190	-40.05	20240426	4070	20.64	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
14	20250327	120846	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4915	-205	5	-4.00	1096837273	222194	91.96	5020	5030	4865	6650	3590	5120	4936.39	39.93	-36974	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1368	4.48	0.79	12	0.80	1097.00	6188.00	8190	20240426	-39.99	4070	20240805	20.76	5430	-9.48	20250325	4330	13.51	20250102	8190	-39.99	20240426	4070	20.76	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
15	20250327	110842	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4915	-205	5	-4.00	1025974588	207770	85.99	5020	5030	4865	6650	3590	5120	4938.03	39.93	-30908	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1368	4.48	0.79	12	0.75	1097.00	6188.00	8190	20240426	-39.99	4070	20240805	20.76	5430	-9.48	20250325	4330	13.51	20250102	8190	-39.99	20240426	4070	20.76	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
16	20250327	100837	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4950	-170	5	-3.32	794612592	160801	66.55	5020	5030	4865	6650	3590	5120	4941.59	39.93	-11590	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1378	4.51	0.80	12	0.58	1097.00	6188.00	8190	20240426	-39.56	4070	20240805	21.62	5430	-8.84	20250325	4330	14.32	20250102	8190	-39.56	20240426	4070	21.62	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
17	20250327	090842	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	-180	5	-3.52	392473675	79852	33.05	5020	5020	4865	6650	3590	5120	4915.01	39.93	2850	5300	5210	5120	5030	4940	5165	4985	28	1530	100	3780	5	1	27841064	1375	4.50	0.80	12	0.29	1097.00	6188.00	8190	20240426	-39.68	4070	20240805	21.38	5430	-9.02	20250325	4330	14.09	20250102	8190	-39.68	20240426	4070	21.38	20240805	4.60	N	123410	100	27 억	11116338	N	N	0	N	N
18	20250326	160831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5120	60	2	1.19	1226827055	239776	21.84	5190	5210	5030	6570	3550	5060	5116.55	39.86	17019	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1425	4.67	0.83	12	0.86	1097.00	6188.00	8190	20240426	-37.48	4070	20240805	25.80	5430	-5.71	20250325	4330	18.24	20250102	8190	-37.48	20240426	4070	25.80	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
19	20250326	150835	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5070	10	2	0.20	1107379325	216369	19.71	5190	5210	5030	6570	3550	5060	5118.01	39.86	17495	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1412	4.62	0.82	12	0.78	1097.00	6188.00	8190	20240426	-38.10	4070	20240805	24.57	5430	-6.63	20250325	4330	17.09	20250102	8190	-38.10	20240426	4070	24.57	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
20	20250326	140833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5090	30	2	0.59	961485800	187519	17.08	5190	5210	5060	6570	3550	5060	5127.40	39.86	13513	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1417	4.64	0.82	12	0.67	1097.00	6188.00	8190	20240426	-37.85	4070	20240805	25.06	5430	-6.26	20250325	4330	17.55	20250102	8190	-37.85	20240426	4070	25.06	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
21	20250326	130833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	40	2	0.79	841870630	163970	14.94	5190	5210	5070	6570	3550	5060	5134.30	39.86	21898	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1420	4.65	0.82	12	0.59	1097.00	6188.00	8190	20240426	-37.73	4070	20240805	25.31	5430	-6.08	20250325	4330	17.78	20250102	8190	-37.73	20240426	4070	25.31	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
22	20250326	120839	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5110	50	2	0.99	776334180	151096	13.76	5190	5210	5070	6570	3550	5060	5138.02	39.86	27063	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1423	4.66	0.83	12	0.54	1097.00	6188.00	8190	20240426	-37.61	4070	20240805	25.55	5430	-5.89	20250325	4330	18.01	20250102	8190	-37.61	20240426	4070	25.55	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
23	20250326	110835	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5110	50	2	0.99	739778795	143936	13.11	5190	5210	5070	6570	3550	5060	5139.64	39.86	27259	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1423	4.66	0.83	12	0.52	1097.00	6188.00	8190	20240426	-37.61	4070	20240805	25.55	5430	-5.89	20250325	4330	18.01	20250102	8190	-37.61	20240426	4070	25.55	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
24	20250326	100836	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	40	2	0.79	627771110	122006	11.11	5190	5210	5070	6570	3550	5060	5145.41	39.86	24391	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1420	4.65	0.82	12	0.44	1097.00	6188.00	8190	20240426	-37.73	4070	20240805	25.31	5430	-6.08	20250325	4330	17.78	20250102	8190	-37.73	20240426	4070	25.31	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
25	20250326	090835	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5180	120	2	2.37	240111160	46471	4.23	5190	5210	5080	6570	3550	5060	5166.90	39.86	3962	5593	5326	5163	4896	4733	5245	4815	28	1510	100	3740	10	1	27841064	1442	4.72	0.84	12	0.17	1097.00	6188.00	8190	20240426	-36.75	4070	20240805	27.27	5430	-4.60	20250325	4330	19.63	20250102	8190	-36.75	20240426	4070	27.27	20240805	4.70	N	123410	100	27 억	11098814	N	N	0	N	N
26	20250325	160830	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5060	-110	5	-2.13	5682438170	1095228	156.78	5400	5430	5000	6720	3620	5170	5188.39	40.06	-43794	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1409	4.61	0.82	12	3.93	1097.00	6188.00	8190	20240426	-38.22	4070	20240805	24.32	5430	-6.81	20250325	4330	16.86	20250102	8190	-38.22	20240426	4070	24.32	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
27	20250325	150831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5080	-90	5	-1.74	5348671810	1029818	147.42	5400	5430	5000	6720	3620	5170	5193.80	40.06	-24103	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1414	4.63	0.82	12	3.70	1097.00	6188.00	8190	20240426	-37.97	4070	20240805	24.82	5430	-6.45	20250325	4330	17.32	20250102	8190	-37.97	20240426	4070	24.82	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
28	20250325	140828	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	-150	5	-2.90	4846111260	930436	133.19	5400	5430	5000	6720	3620	5170	5208.43	40.06	-36692	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1398	4.58	0.81	12	3.34	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5430	-7.55	20250325	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
29	20250325	130829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	-70	5	-1.35	4192592020	800486	114.59	5400	5430	5060	6720	3620	5170	5237.56	40.06	-91470	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1420	4.65	0.82	12	2.88	1097.00	6188.00	8190	20240426	-37.73	4070	20240805	25.31	5430	-6.08	20250325	4330	17.78	20250102	8190	-37.73	20240426	4070	25.31	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
30	20250325	120830	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5070	-100	5	-1.93	4029408150	768449	110.00	5400	5430	5070	6720	3620	5170	5243.56	40.06	-95961	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1412	4.62	0.82	12	2.76	1097.00	6188.00	8190	20240426	-38.10	4070	20240805	24.57	5430	-6.63	20250325	4330	17.09	20250102	8190	-38.10	20240426	4070	24.57	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
31	20250325	110829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5200	30	2	0.58	3679244410	700025	100.21	5400	5430	5080	6720	3620	5170	5255.88	40.06	-82583	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1448	4.74	0.84	12	2.51	1097.00	6188.00	8190	20240426	-36.51	4070	20240805	27.76	5430	-4.24	20250325	4330	20.09	20250102	8190	-36.51	20240426	4070	27.76	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
32	20250325	100839	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5170	0	3	0.00	3181642710	603468	86.39	5400	5430	5080	6720	3620	5170	5272.26	40.06	-49989	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1439	4.71	0.84	12	2.17	1097.00	6188.00	8190	20240426	-36.87	4070	20240805	27.03	5430	-4.79	20250325	4330	19.40	20250102	8190	-36.87	20240426	4070	27.03	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
33	20250325	090836	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5280	110	2	2.13	1523856545	284825	40.77	5400	5430	5260	6720	3620	5170	5350.15	40.06	-70074	5526	5347	5101	4922	4676	5437	5012	28	1550	100	3820	10	1	27841064	1470	4.81	0.85	12	1.02	1097.00	6188.00	8190	20240426	-35.53	4070	20240805	29.73	5430	-2.76	20250325	4330	21.94	20250102	8190	-35.53	20240426	4070	29.73	20240805	4.78	N	123410	100	27 억	11152937	N	N	0	N	N
34	20250324	160827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5170	225	2	4.55	3565754042	693035	310.71	4955	5280	4855	6420	3465	4945	5145.12	39.70	107761	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1439	4.71	0.84	12	2.49	1097.00	6188.00	8190	20240426	-36.87	4070	20240805	27.03	5360	-3.54	20250114	4330	19.40	20250102	8190	-36.87	20240426	4070	27.03	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
35	20250324	150832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5170	225	2	4.55	3477442717	675950	303.05	4955	5280	4855	6420	3465	4945	5144.53	39.70	112237	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1439	4.71	0.84	12	2.43	1097.00	6188.00	8190	20240426	-36.87	4070	20240805	27.03	5360	-3.54	20250114	4330	19.40	20250102	8190	-36.87	20240426	4070	27.03	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
36	20250324	140834	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5150	205	2	4.15	3113350692	605437	271.44	4955	5280	4855	6420	3465	4945	5142.32	39.70	129621	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1434	4.69	0.83	12	2.17	1097.00	6188.00	8190	20240426	-37.12	4070	20240805	26.54	5360	-3.92	20250114	4330	18.94	20250102	8190	-37.12	20240426	4070	26.54	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
37	20250324	130833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5160	215	2	4.35	2936565832	571184	256.08	4955	5280	4855	6420	3465	4945	5141.19	39.70	128821	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1437	4.70	0.83	12	2.05	1097.00	6188.00	8190	20240426	-37.00	4070	20240805	26.78	5360	-3.73	20250114	4330	19.17	20250102	8190	-37.00	20240426	4070	26.78	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
38	20250324	120832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5180	235	2	4.75	2682707872	522056	234.05	4955	5280	4855	6420	3465	4945	5138.74	39.70	114796	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1442	4.72	0.84	12	1.88	1097.00	6188.00	8190	20240426	-36.75	4070	20240805	27.27	5360	-3.36	20250114	4330	19.63	20250102	8190	-36.75	20240426	4070	27.27	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
39	20250324	110831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5140	195	2	3.94	1544347792	303668	136.14	4955	5190	4855	6420	3465	4945	5085.65	39.70	47170	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1431	4.69	0.83	12	1.09	1097.00	6188.00	8190	20240426	-37.24	4070	20240805	26.29	5360	-4.10	20250114	4330	18.71	20250102	8190	-37.24	20240426	4070	26.29	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
40	20250324	100828	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5120	175	2	3.54	609031952	121606	54.52	4955	5120	4855	6420	3465	4945	5008.24	39.70	18414	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	10	1	27841064	1425	4.67	0.83	12	0.44	1097.00	6188.00	8190	20240426	-37.48	4070	20240805	25.80	5360	-4.48	20250114	4330	18.24	20250102	8190	-37.48	20240426	4070	25.80	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
41	20250324	090831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4885	-60	5	-1.21	104565540	21417	9.60	4955	4955	4855	6420	3465	4945	4882.36	39.70	-996	5065	5005	4950	4890	4835	4977	4862	28	1475	100	3650	5	1	27841064	1360	4.45	0.79	12	0.08	1097.00	6188.00	8190	20240426	-40.35	4070	20240805	20.02	5360	-8.86	20250114	4330	12.82	20250102	8190	-40.35	20240426	4070	20.02	20240805	4.75	N	123410	100	27 억	11052287	N	N	1	N	N
42	20250321	160846	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4945	-10	5	-0.20	1089638844	220650	165.49	5010	5010	4895	6440	3470	4955	4938.31	39.49	25879	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1377	4.51	0.80	12	0.79	1097.00	6188.00	8190	20240426	-39.62	4070	20240805	21.50	5360	-7.74	20250114	4330	14.20	20250102	8190	-39.62	20240426	4070	21.50	20240805	4.74	N	123410	100	27 억	10993958	N	N	1	N	N
43	20250321	150831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4930	-25	5	-0.50	1042422974	211086	158.32	5010	5010	4895	6440	3470	4955	4938.38	39.49	25503	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1373	4.49	0.80	12	0.76	1097.00	6188.00	8190	20240426	-39.80	4070	20240805	21.13	5360	-8.02	20250114	4330	13.86	20250102	8190	-39.80	20240426	4070	21.13	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
44	20250321	140831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4930	-25	5	-0.50	671424800	135659	101.75	5010	5010	4915	6440	3470	4955	4949.36	39.49	19268	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1373	4.49	0.80	12	0.49	1097.00	6188.00	8190	20240426	-39.80	4070	20240805	21.13	5360	-8.02	20250114	4330	13.86	20250102	8190	-39.80	20240426	4070	21.13	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
45	20250321	130831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4970	15	2	0.30	467951415	94400	70.80	5010	5010	4915	6440	3470	4955	4957.11	39.49	17539	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1384	4.53	0.80	12	0.34	1097.00	6188.00	8190	20240426	-39.32	4070	20240805	22.11	5360	-7.28	20250114	4330	14.78	20250102	8190	-39.32	20240426	4070	22.11	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
46	20250321	120832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4990	35	2	0.71	422345675	85216	63.91	5010	5010	4915	6440	3470	4955	4956.18	39.49	18368	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1389	4.55	0.81	12	0.31	1097.00	6188.00	8190	20240426	-39.07	4070	20240805	22.60	5360	-6.90	20250114	4330	15.24	20250102	8190	-39.07	20240426	4070	22.60	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
47	20250321	110831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4980	25	2	0.50	332063050	67088	50.32	5010	5010	4915	6440	3470	4955	4949.66	39.49	15042	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1386	4.54	0.80	12	0.24	1097.00	6188.00	8190	20240426	-39.19	4070	20240805	22.36	5360	-7.09	20250114	4330	15.01	20250102	8190	-39.19	20240426	4070	22.36	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
48	20250321	100833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4930	-25	5	-0.50	180156340	36433	27.33	5010	5010	4915	6440	3470	4955	4944.86	39.49	-316	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1373	4.49	0.80	12	0.13	1097.00	6188.00	8190	20240426	-39.80	4070	20240805	21.13	5360	-8.02	20250114	4330	13.86	20250102	8190	-39.80	20240426	4070	21.13	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
49	20250321	090837	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4980	25	2	0.50	29468410	5923	4.44	5010	5010	4950	6440	3470	4955	4975.37	39.49	-971	5135	5045	5000	4910	4865	5022	4887	28	1485	100	3660	5	1	27841064	1386	4.54	0.80	12	0.02	1097.00	6188.00	8190	20240426	-39.19	4070	20240805	22.36	5360	-7.09	20250114	4330	15.01	20250102	8190	-39.19	20240426	4070	22.36	20240805	4.74	N	123410	100	27 억	10993958	N	N	0	N	N
50	20250320	161314	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4955	-85	5	-1.69	660346979	131734	55.12	5080	5090	4955	6550	3530	5040	5013.29	39.61	-40176	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	5	1	27841064	1380	4.52	0.80	12	0.47	1097.00	6188.00	8190	20240426	-39.50	4070	20240805	21.74	5360	-7.56	20250114	4330	14.43	20250102	8190	-39.50	20240426	4070	21.74	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
51	20250320	150829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	-45	5	-0.89	522330035	103999	43.52	5080	5090	4985	6550	3530	5040	5022.45	39.61	-31626	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	5	1	27841064	1391	4.55	0.81	12	0.37	1097.00	6188.00	8190	20240426	-39.01	4070	20240805	22.73	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	4070	22.73	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
52	20250320	140833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	-30	5	-0.60	451946680	89945	37.64	5080	5090	4985	6550	3530	5040	5024.70	39.61	-27009	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1395	4.57	0.81	12	0.32	1097.00	6188.00	8190	20240426	-38.83	4070	20240805	23.10	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	4070	23.10	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
53	20250320	130832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	-10	5	-0.20	360153500	71608	29.96	5080	5090	4995	6550	3530	5040	5029.51	39.61	-20065	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1400	4.59	0.81	12	0.26	1097.00	6188.00	8190	20240426	-38.58	4070	20240805	23.59	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	4070	23.59	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
54	20250320	120829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	0	3	0.00	289803520	57609	24.11	5080	5090	4995	6550	3530	5040	5030.53	39.61	-14369	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1403	4.59	0.81	12	0.21	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
55	20250320	110831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	-10	5	-0.20	245476240	48801	20.42	5080	5090	4995	6550	3530	5040	5030.15	39.61	-12162	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1400	4.59	0.81	12	0.18	1097.00	6188.00	8190	20240426	-38.58	4070	20240805	23.59	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	4070	23.59	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
56	20250320	100828	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	-20	5	-0.40	194938470	38725	16.20	5080	5090	5000	6550	3530	5040	5033.92	39.61	-10135	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1398	4.58	0.81	12	0.14	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
57	20250320	090832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5090	50	2	0.99	32199250	6344	2.65	5080	5090	5050	6550	3530	5040	5075.54	39.61	-4082	5210	5125	5015	4930	4820	5167	4972	28	1510	100	3720	10	1	27841064	1417	4.64	0.82	12	0.02	1097.00	6188.00	8190	20240426	-37.85	4070	20240805	25.06	5360	-5.04	20250114	4330	17.55	20250102	8190	-37.85	20240426	4070	25.06	20240805	4.78	N	123410	100	27 억	11027323	N	N	0	N	N
58	20250319	160826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	80	2	1.61	1147385450	227979	150.07	4905	5100	4905	6440	3475	4960	5032.85	39.38	59536	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1403	4.59	0.81	12	0.82	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
59	20250319	150828	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5070	110	2	2.22	1108609250	220296	145.01	4905	5100	4905	6440	3475	4960	5032.36	39.38	59584	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1412	4.62	0.82	12	0.79	1097.00	6188.00	8190	20240426	-38.10	4070	20240805	24.57	5360	-5.41	20250114	4330	17.09	20250102	8190	-38.10	20240426	4070	24.57	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
60	20250319	140830	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	80	2	1.61	1025935090	203954	134.25	4905	5100	4905	6440	3475	4960	5030.23	39.38	59324	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1403	4.59	0.81	12	0.73	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
61	20250319	130827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	80	2	1.61	964208550	191729	126.21	4905	5100	4905	6440	3475	4960	5029.02	39.38	59919	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1403	4.59	0.81	12	0.69	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
62	20250319	120827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5080	120	2	2.42	871349735	173296	114.07	4905	5100	4905	6440	3475	4960	5028.10	39.38	58583	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1414	4.63	0.82	12	0.62	1097.00	6188.00	8190	20240426	-37.97	4070	20240805	24.82	5360	-5.22	20250114	4330	17.32	20250102	8190	-37.97	20240426	4070	24.82	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
63	20250319	110827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5095	135	2	2.72	629483715	125558	82.65	4905	5100	4905	6440	3475	4960	5013.49	39.38	46860	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	10	1	27841064	1419	4.64	0.82	12	0.45	1097.00	6188.00	8190	20240426	-37.79	4070	20240805	25.18	5360	-4.94	20250114	4330	17.67	20250102	8190	-37.79	20240426	4070	25.18	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
64	20250319	100829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4955	-5	5	-0.10	178054510	35957	23.67	4905	5000	4905	6440	3475	4960	4951.87	39.38	8003	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	5	1	27841064	1380	4.52	0.80	12	0.13	1097.00	6188.00	8190	20240426	-39.50	4070	20240805	21.74	5360	-7.56	20250114	4330	14.43	20250102	8190	-39.50	20240426	4070	21.74	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
65	20250319	090831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	35	2	0.71	59052095	11935	7.86	4905	5000	4905	6440	3475	4960	4947.81	39.38	1698	5080	5020	4990	4930	4900	5005	4915	28	1480	100	3670	5	1	27841064	1391	4.55	0.81	12	0.04	1097.00	6188.00	8190	20240426	-39.01	4070	20240805	22.73	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	4070	22.73	20240805	4.79	N	123410	100	27 억	10963479	N	N	57	N	N
66	20250318	160824	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4960	-60	5	-1.20	757406691	151459	48.86	5040	5050	4960	6520	3520	5020	5000.82	39.41	-4283	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	5	1	27841064	1381	4.52	0.80	12	0.54	1097.00	6188.00	8190	20240426	-39.44	4070	20240805	21.87	5360	-7.46	20250114	4330	14.55	20250102	8190	-39.44	20240426	4070	21.87	20240805	4.84	N	123410	100	27 억	10973295	N	N	57	N	N
67	20250318	150828	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4970	-50	5	-1.00	721991306	144323	46.56	5040	5050	4965	6520	3520	5020	5002.61	39.41	-2681	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	5	1	27841064	1384	4.53	0.80	12	0.52	1097.00	6188.00	8190	20240426	-39.32	4070	20240805	22.11	5360	-7.28	20250114	4330	14.78	20250102	8190	-39.32	20240426	4070	22.11	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
68	20250318	140825	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	579966779	115807	37.36	5040	5050	4965	6520	3520	5020	5008.05	39.41	4072	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	10	1	27841064	1398	4.58	0.81	12	0.42	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
69	20250318	130825	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	458630289	91672	29.57	5040	5050	4965	6520	3520	5020	5002.95	39.41	5075	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	10	1	27841064	1398	4.58	0.81	12	0.33	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
70	20250318	120826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	392291009	78422	25.30	5040	5050	4965	6520	3520	5020	5002.31	39.41	10946	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	10	1	27841064	1398	4.58	0.81	12	0.28	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
71	20250318	110824	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5000	-20	5	-0.40	330111559	65997	21.29	5040	5050	4965	6520	3520	5020	5001.92	39.41	5600	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	10	1	27841064	1392	4.56	0.81	12	0.24	1097.00	6188.00	8190	20240426	-38.95	4070	20240805	22.85	5360	-6.72	20250114	4330	15.47	20250102	8190	-38.95	20240426	4070	22.85	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
72	20250318	100826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4980	-40	5	-0.80	239554160	47863	15.44	5040	5050	4965	6520	3520	5020	5005.00	39.41	388	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	5	1	27841064	1386	4.54	0.80	12	0.17	1097.00	6188.00	8190	20240426	-39.19	4070	20240805	22.36	5360	-7.09	20250114	4330	15.01	20250102	8190	-39.19	20240426	4070	22.36	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
73	20250318	090829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	10	2	0.20	52909445	10517	3.39	5040	5050	5010	6520	3520	5020	5030.85	39.41	-3352	5170	5095	4985	4910	4800	5132	4947	28	1500	100	3710	10	1	27841064	1400	4.59	0.81	12	0.04	1097.00	6188.00	8190	20240426	-38.58	4070	20240805	23.59	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	4070	23.59	20240805	4.84	N	123410	100	27 억	10973295	N	N	0	N	N
74	20250317	160822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	80	2	1.62	1540172160	307727	124.82	4965	5060	4875	6420	3460	4940	5004.98	39.37	10444	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1398	4.58	0.81	12	1.11	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
75	20250317	150822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	80	2	1.62	1457998615	291314	118.16	4965	5060	4875	6420	3460	4940	5004.90	39.37	13937	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1398	4.58	0.81	12	1.05	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
76	20250317	140823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	100	2	2.02	1326018845	265026	107.50	4965	5060	4875	6420	3460	4940	5003.35	39.37	20669	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1403	4.59	0.81	12	0.95	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
77	20250317	130823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	80	2	1.62	1140494260	228152	92.54	4965	5060	4875	6420	3460	4940	4998.84	39.37	37730	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1398	4.58	0.81	12	0.82	1097.00	6188.00	8190	20240426	-38.71	4070	20240805	23.34	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	4070	23.34	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
78	20250317	120822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	90	2	1.82	1022803530	204685	83.02	4965	5060	4875	6420	3460	4940	4996.96	39.37	35184	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1400	4.59	0.81	12	0.74	1097.00	6188.00	8190	20240426	-38.58	4070	20240805	23.59	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	4070	23.59	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
79	20250317	110823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	100	2	2.02	883556765	176948	71.77	4965	5060	4875	6420	3460	4940	4993.31	39.37	45384	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1403	4.59	0.81	12	0.64	1097.00	6188.00	8190	20240426	-38.46	4070	20240805	23.83	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	4070	23.83	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
80	20250317	100822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	90	2	1.82	746934950	149743	60.74	4965	5060	4875	6420	3460	4940	4988.11	39.37	54038	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	10	1	27841064	1400	4.59	0.81	12	0.54	1097.00	6188.00	8190	20240426	-38.58	4070	20240805	23.59	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	4070	23.59	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
81	20250317	090824	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4925	-15	5	-0.30	46738610	9530	3.87	4965	4970	4875	6420	3460	4940	4904.37	39.37	-3153	5043	4991	4928	4876	4813	5017	4902	28	1480	100	3650	5	1	27841064	1371	4.49	0.80	12	0.03	1097.00	6188.00	8190	20240426	-39.87	4070	20240805	21.01	5360	-8.12	20250114	4330	13.74	20250102	8190	-39.87	20240426	4070	21.01	20240805	4.96	N	123410	100	27 억	10960134	N	N	0	N	N
82	20250314	160819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	10	2	0.20	1211901745	245068	52.65	4930	4980	4865	6400	3455	4930	4945.17	39.54	-51608	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1375	4.50	0.80	12	0.88	1097.00	6188.00	8190	20240426	-39.68	4070	20240805	21.38	5360	-7.84	20250114	4330	14.09	20250102	8190	-39.68	20240426	4070	21.38	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
83	20250314	150825	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4950	20	2	0.41	1181180465	238863	51.31	4930	4980	4865	6400	3455	4930	4945.01	39.54	-49782	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1378	4.51	0.80	12	0.86	1097.00	6188.00	8190	20240426	-39.56	4070	20240805	21.62	5360	-7.65	20250114	4330	14.32	20250102	8190	-39.56	20240426	4070	21.62	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
84	20250314	140820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4950	20	2	0.41	977454650	197790	42.49	4930	4980	4865	6400	3455	4930	4941.88	39.54	-37007	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1378	4.51	0.80	12	0.71	1097.00	6188.00	8190	20240426	-39.56	4070	20240805	21.62	5360	-7.65	20250114	4330	14.32	20250102	8190	-39.56	20240426	4070	21.62	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
85	20250314	130819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4960	30	2	0.61	861268265	174380	37.46	4930	4980	4865	6400	3455	4930	4939.03	39.54	-25093	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1381	4.52	0.80	12	0.63	1097.00	6188.00	8190	20240426	-39.44	4070	20240805	21.87	5360	-7.46	20250114	4330	14.55	20250102	8190	-39.44	20240426	4070	21.87	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
86	20250314	120822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4980	50	2	1.01	735401079	148994	32.01	4930	4980	4865	6400	3455	4930	4935.78	39.54	-18973	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1386	4.54	0.80	12	0.54	1097.00	6188.00	8190	20240426	-39.19	4070	20240805	22.36	5360	-7.09	20250114	4330	15.01	20250102	8190	-39.19	20240426	4070	22.36	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
87	20250314	110820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4955	25	2	0.51	547527817	111212	23.89	4930	4965	4865	6400	3455	4930	4923.28	39.54	-28538	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1380	4.52	0.80	12	0.40	1097.00	6188.00	8190	20240426	-39.50	4070	20240805	21.74	5360	-7.56	20250114	4330	14.43	20250102	8190	-39.50	20240426	4070	21.74	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
88	20250314	100820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4935	5	2	0.10	250096511	50734	10.90	4930	4965	4900	6400	3455	4930	4929.56	39.54	-15319	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1374	4.50	0.80	12	0.18	1097.00	6188.00	8190	20240426	-39.74	4070	20240805	21.25	5360	-7.93	20250114	4330	13.97	20250102	8190	-39.74	20240426	4070	21.25	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
89	20250314	090824	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4945	15	2	0.30	37268755	7565	1.63	4930	4945	4900	6400	3455	4930	4926.47	39.54	-3206	5146	5037	4886	4777	4626	5092	4832	28	1470	100	3640	5	1	27841064	1377	4.51	0.80	12	0.03	1097.00	6188.00	8190	20240426	-39.62	4070	20240805	21.50	5360	-7.74	20250114	4330	14.20	20250102	8190	-39.62	20240426	4070	21.50	20240805	4.92	N	123410	100	27 억	11008392	N	N	0	N	N
90	20250313	160815	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4930	190	2	4.01	2280117855	463291	170.08	4735	4995	4735	6160	3320	4740	4921.57	39.11	119897	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1373	4.49	0.80	12	1.66	1097.00	6188.00	8190	20240426	-39.80	4070	20240805	21.13	5360	-8.02	20250114	4330	13.86	20250102	8190	-39.80	20240426	4070	21.13	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
91	20250313	150816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4945	205	2	4.32	2195882350	446208	163.81	4735	4995	4735	6160	3320	4740	4921.21	39.11	119791	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1377	4.51	0.80	12	1.60	1097.00	6188.00	8190	20240426	-39.62	4070	20240805	21.50	5360	-7.74	20250114	4330	14.20	20250102	8190	-39.62	20240426	4070	21.50	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
92	20250313	140814	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4927	187	2	3.95	1779906961	362097	132.93	4735	4995	4735	6160	3320	4740	4915.55	39.11	132215	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1372	4.49	0.80	12	1.30	1097.00	6188.00	8190	20240426	-39.84	4070	20240805	21.06	5360	-8.08	20250114	4330	13.79	20250102	8190	-39.84	20240426	4070	21.06	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
93	20250313	130816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4935	195	2	4.11	1707520316	347391	127.53	4735	4995	4735	6160	3320	4740	4915.27	39.11	127761	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1374	4.50	0.80	12	1.25	1097.00	6188.00	8190	20240426	-39.74	4070	20240805	21.25	5360	-7.93	20250114	4330	13.97	20250102	8190	-39.74	20240426	4070	21.25	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
94	20250313	120815	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	200	2	4.22	1598688614	325248	119.40	4735	4995	4735	6160	3320	4740	4915.29	39.11	130116	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1375	4.50	0.80	12	1.17	1097.00	6188.00	8190	20240426	-39.68	4070	20240805	21.38	5360	-7.84	20250114	4330	14.09	20250102	8190	-39.68	20240426	4070	21.38	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
95	20250313	110816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4945	205	2	4.32	1465118709	298167	109.46	4735	4995	4735	6160	3320	4740	4913.75	39.11	132253	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1377	4.51	0.80	12	1.07	1097.00	6188.00	8190	20240426	-39.62	4070	20240805	21.50	5360	-7.74	20250114	4330	14.20	20250102	8190	-39.62	20240426	4070	21.50	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
96	20250313	100814	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4950	210	2	4.43	1006857804	205870	75.58	4735	4965	4735	6160	3320	4740	4890.75	39.11	83317	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1378	4.51	0.80	12	0.74	1097.00	6188.00	8190	20240426	-39.56	4070	20240805	21.62	5360	-7.65	20250114	4330	14.32	20250102	8190	-39.56	20240426	4070	21.62	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
97	20250313	090817	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4840	100	2	2.11	75428550	15774	5.79	4735	4840	4735	6160	3320	4740	4781.83	39.11	6564	4980	4860	4800	4680	4620	4830	4650	28	1420	100	3500	5	1	27841064	1348	4.41	0.78	12	0.06	1097.00	6188.00	8190	20240426	-40.90	4070	20240805	18.92	5360	-9.70	20250114	4330	11.78	20250102	8190	-40.90	20240426	4070	18.92	20240805	4.92	N	123410	100	27 억	10889416	N	N	0	N	N
98	20250312	160810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4740	-70	5	-1.46	1302787916	270936	115.25	4825	4920	4740	6250	3370	4810	4808.56	39.15	-11005	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1320	4.32	0.77	12	0.97	1097.00	6188.00	8190	20240426	-42.12	4070	20240805	16.46	5360	-11.57	20250114	4330	9.47	20250102	8190	-42.12	20240426	4070	16.46	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
99	20250312	150812	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4775	-35	5	-0.73	1176154376	244273	103.91	4825	4920	4760	6250	3370	4810	4814.92	39.15	-7647	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1329	4.35	0.77	12	0.88	1097.00	6188.00	8190	20240426	-41.70	4070	20240805	17.32	5360	-10.91	20250114	4330	10.28	20250102	8190	-41.70	20240426	4070	17.32	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
100	20250312	140810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4780	-30	5	-0.62	1049116361	217656	92.59	4825	4920	4770	6250	3370	4810	4820.07	39.15	-7628	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1331	4.36	0.77	12	0.78	1097.00	6188.00	8190	20240426	-41.64	4070	20240805	17.44	5360	-10.82	20250114	4330	10.39	20250102	8190	-41.64	20240426	4070	17.44	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
101	20250312	130810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4805	-5	5	-0.10	885887101	183516	78.07	4825	4920	4785	6250	3370	4810	4827.30	39.15	-9290	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1338	4.38	0.78	12	0.66	1097.00	6188.00	8190	20240426	-41.33	4070	20240805	18.06	5360	-10.35	20250114	4330	10.97	20250102	8190	-41.33	20240426	4070	18.06	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
102	20250312	120812	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4815	5	2	0.10	754079256	156054	66.38	4825	4920	4800	6250	3370	4810	4832.17	39.15	7264	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1341	4.39	0.78	12	0.56	1097.00	6188.00	8190	20240426	-41.21	4070	20240805	18.30	5360	-10.17	20250114	4330	11.20	20250102	8190	-41.21	20240426	4070	18.30	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
103	20250312	110807	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4820	10	2	0.21	685123060	141720	60.29	4825	4920	4800	6250	3370	4810	4834.34	39.15	7853	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1342	4.39	0.78	12	0.51	1097.00	6188.00	8190	20240426	-41.15	4070	20240805	18.43	5360	-10.07	20250114	4330	11.32	20250102	8190	-41.15	20240426	4070	18.43	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
104	20250312	100808	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4820	10	2	0.21	536354590	110789	47.13	4825	4920	4800	6250	3370	4810	4841.23	39.15	1631	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1342	4.39	0.78	12	0.40	1097.00	6188.00	8190	20240426	-41.15	4070	20240805	18.43	5360	-10.07	20250114	4330	11.32	20250102	8190	-41.15	20240426	4070	18.43	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
105	20250312	090814	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4865	55	2	1.14	147257020	30210	12.85	4825	4920	4815	6250	3370	4810	4874.45	39.15	9334	4940	4875	4765	4700	4590	4907	4732	28	1440	100	3550	5	1	27841064	1354	4.43	0.79	12	0.11	1097.00	6188.00	8190	20240426	-40.60	4070	20240805	19.53	5360	-9.24	20250114	4330	12.36	20250102	8190	-40.60	20240426	4070	19.53	20240805	4.94	N	123410	100	27 억	10899860	N	N	0	N	N
106	20250311	160803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4810	5	2	0.10	1109298393	231778	94.39	4655	4830	4655	6240	3365	4805	4786.04	39.05	13609	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1339	4.38	0.78	12	0.83	1097.00	6188.00	8190	20240426	-41.27	4070	20240805	18.18	5360	-10.26	20250114	4330	11.09	20250102	8190	-41.27	20240426	4070	18.18	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
107	20250311	150807	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4800	-5	5	-0.10	1037767263	216896	88.33	4655	4830	4655	6240	3365	4805	4784.63	39.05	14166	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1336	4.38	0.78	12	0.78	1097.00	6188.00	8190	20240426	-41.39	4070	20240805	17.94	5360	-10.45	20250114	4330	10.85	20250102	8190	-41.39	20240426	4070	17.94	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
108	20250311	140808	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4810	5	2	0.10	966158398	202004	82.27	4655	4830	4655	6240	3365	4805	4782.87	39.05	18860	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1339	4.38	0.78	12	0.73	1097.00	6188.00	8190	20240426	-41.27	4070	20240805	18.18	5360	-10.26	20250114	4330	11.09	20250102	8190	-41.27	20240426	4070	18.18	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
109	20250311	130807	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4800	-5	5	-0.10	873655387	182742	74.42	4655	4830	4655	6240	3365	4805	4780.81	39.05	16491	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1336	4.38	0.78	12	0.66	1097.00	6188.00	8190	20240426	-41.39	4070	20240805	17.94	5360	-10.45	20250114	4330	10.85	20250102	8190	-41.39	20240426	4070	17.94	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
110	20250311	120806	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4815	10	2	0.21	812281228	169979	69.22	4655	4830	4655	6240	3365	4805	4778.71	39.05	20488	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1341	4.39	0.78	12	0.61	1097.00	6188.00	8190	20240426	-41.21	4070	20240805	18.30	5360	-10.17	20250114	4330	11.20	20250102	8190	-41.21	20240426	4070	18.30	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
111	20250311	110805	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4795	-10	5	-0.21	727464803	152336	62.04	4655	4830	4655	6240	3365	4805	4775.39	39.05	14970	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1335	4.37	0.77	12	0.55	1097.00	6188.00	8190	20240426	-41.45	4070	20240805	17.81	5360	-10.54	20250114	4330	10.74	20250102	8190	-41.45	20240426	4070	17.81	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
112	20250311	100807	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4790	-15	5	-0.31	605736163	126864	51.67	4655	4830	4655	6240	3365	4805	4774.68	39.05	13645	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1334	4.37	0.77	12	0.46	1097.00	6188.00	8190	20240426	-41.51	4070	20240805	17.69	5360	-10.63	20250114	4330	10.62	20250102	8190	-41.51	20240426	4070	17.69	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
113	20250311	090808	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4710	-95	5	-1.98	110911685	23727	9.66	4655	4785	4655	6240	3365	4805	4674.37	39.05	6411	4878	4841	4783	4746	4688	4860	4765	28	1435	100	3550	5	1	27841064	1311	4.29	0.76	12	0.09	1097.00	6188.00	8190	20240426	-42.49	4070	20240805	15.72	5360	-12.13	20250114	4330	8.78	20250102	8190	-42.49	20240426	4070	15.72	20240805	4.98	N	123410	100	27 억	10870765	N	N	1	N	N
114	20250310	160800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4805	45	2	0.95	1155318087	241663	55.33	4760	4820	4725	6180	3335	4760	4780.69	39.04	10	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1338	4.38	0.78	12	0.87	1097.00	6188.00	8190	20240426	-41.33	4070	20240805	18.06	5360	-10.35	20250114	4330	10.97	20250102	8190	-41.33	20240426	4070	18.06	20240805	4.54	N	123410	100	27 억	10870309	N	N	1	N	N
115	20250310	150805	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4805	45	2	0.95	1086884935	227414	52.07	4760	4820	4725	6180	3335	4760	4779.32	39.04	119	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1338	4.38	0.78	12	0.82	1097.00	6188.00	8190	20240426	-41.33	4070	20240805	18.06	5360	-10.35	20250114	4330	10.97	20250102	8190	-41.33	20240426	4070	18.06	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
116	20250310	140803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4785	25	2	0.53	804019555	168425	38.57	4760	4820	4725	6180	3335	4760	4773.75	39.04	-8607	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1332	4.36	0.77	12	0.60	1097.00	6188.00	8190	20240426	-41.58	4070	20240805	17.57	5360	-10.73	20250114	4330	10.51	20250102	8190	-41.58	20240426	4070	17.57	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
117	20250310	130803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4775	15	2	0.32	719146395	150690	34.50	4760	4820	4725	6180	3335	4760	4772.36	39.04	-2365	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1329	4.35	0.77	12	0.54	1097.00	6188.00	8190	20240426	-41.70	4070	20240805	17.32	5360	-10.91	20250114	4330	10.28	20250102	8190	-41.70	20240426	4070	17.32	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
118	20250310	120801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4800	40	2	0.84	628367137	131716	30.16	4760	4820	4725	6180	3335	4760	4770.62	39.04	738	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1336	4.38	0.78	12	0.47	1097.00	6188.00	8190	20240426	-41.39	4070	20240805	17.94	5360	-10.45	20250114	4330	10.85	20250102	8190	-41.39	20240426	4070	17.94	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
119	20250310	110801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4795	35	2	0.74	509776279	106923	24.48	4760	4820	4725	6180	3335	4760	4767.70	39.04	-6967	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1335	4.37	0.77	12	0.38	1097.00	6188.00	8190	20240426	-41.45	4070	20240805	17.81	5360	-10.54	20250114	4330	10.74	20250102	8190	-41.45	20240426	4070	17.81	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
120	20250310	100801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4740	-20	5	-0.42	360137684	75593	17.31	4760	4820	4725	6180	3335	4760	4764.17	39.04	-18675	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1320	4.32	0.77	12	0.27	1097.00	6188.00	8190	20240426	-42.12	4070	20240805	16.46	5360	-11.57	20250114	4330	9.47	20250102	8190	-42.12	20240426	4070	16.46	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
121	20250310	090802	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4790	30	2	0.63	122433345	25714	5.89	4760	4800	4725	6180	3335	4760	4761.35	39.04	-11310	4950	4855	4710	4615	4470	4902	4662	28	1420	100	3520	5	1	27841064	1334	4.37	0.77	12	0.09	1097.00	6188.00	8190	20240426	-41.51	4070	20240805	17.69	5360	-10.63	20250114	4330	10.62	20250102	8190	-41.51	20240426	4070	17.69	20240805	4.54	N	123410	100	27 억	10870309	N	N	0	N	N
122	20250307	160759	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4760	140	2	3.03	2029691435	429869	9.94	4620	4805	4565	6000	3235	4620	4721.51	38.97	21490	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1325	4.34	0.77	12	1.54	1097.00	6188.00	8190	20240426	-41.88	4070	20240805	16.95	5360	-11.19	20250114	4330	9.93	20250102	8190	-41.88	20240426	4070	16.95	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
123	20250307	150803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4735	115	2	2.49	1890702940	400669	9.27	4620	4805	4565	6000	3235	4620	4718.87	38.97	26310	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1318	4.32	0.77	12	1.44	1097.00	6188.00	8190	20240426	-42.19	4070	20240805	16.34	5360	-11.66	20250114	4330	9.35	20250102	8190	-42.19	20240426	4070	16.34	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
124	20250307	140800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4755	135	2	2.92	1538779376	326310	7.55	4620	4805	4565	6000	3235	4620	4715.70	38.97	30164	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1324	4.33	0.77	12	1.17	1097.00	6188.00	8190	20240426	-41.94	4070	20240805	16.83	5360	-11.29	20250114	4330	9.82	20250102	8190	-41.94	20240426	4070	16.83	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
125	20250307	130802	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4790	170	2	3.68	1296122398	275326	6.37	4620	4805	4565	6000	3235	4620	4707.60	38.97	36264	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1334	4.37	0.77	12	0.99	1097.00	6188.00	8190	20240426	-41.51	4070	20240805	17.69	5360	-10.63	20250114	4330	10.62	20250102	8190	-41.51	20240426	4070	17.69	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
126	20250307	120801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4700	80	2	1.73	962337123	205275	4.75	4620	4755	4565	6000	3235	4620	4688.05	38.97	21232	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1309	4.28	0.76	12	0.74	1097.00	6188.00	8190	20240426	-42.61	4070	20240805	15.48	5360	-12.31	20250114	4330	8.55	20250102	8190	-42.61	20240426	4070	15.48	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
127	20250307	110800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4705	85	2	1.84	685132788	146564	3.39	4620	4715	4565	6000	3235	4620	4674.64	38.97	3922	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1310	4.29	0.76	12	0.53	1097.00	6188.00	8190	20240426	-42.55	4070	20240805	15.60	5360	-12.22	20250114	4330	8.66	20250102	8190	-42.55	20240426	4070	15.60	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
128	20250307	100758	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4675	55	2	1.19	384185748	82436	1.91	4620	4715	4565	6000	3235	4620	4660.42	38.97	-2313	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1302	4.26	0.76	12	0.30	1097.00	6188.00	8190	20240426	-42.92	4070	20240805	14.86	5360	-12.78	20250114	4330	7.97	20250102	8190	-42.92	20240426	4070	14.86	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
129	20250307	090803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4700	80	2	1.73	135913445	29304	0.68	4620	4715	4565	6000	3235	4620	4638.06	38.97	887	5173	4896	4753	4476	4333	4825	4405	28	1380	100	3410	5	1	27841064	1309	4.28	0.76	12	0.11	1097.00	6188.00	8190	20240426	-42.61	4070	20240805	15.48	5360	-12.31	20250114	4330	8.55	20250102	8190	-42.61	20240426	4070	15.48	20240805	4.53	N	123410	100	27 억	10849860	N	N	24	N	N
130	20250306	160756	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	10	2	0.22	20969650443	4312177	2760.71	4750	5030	4610	5990	3230	4610	4862.92	39.82	-233370	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1286	4.21	0.75	12	15.49	1097.00	6188.00	8190	20240426	-43.59	4070	20240805	13.51	5360	-13.81	20250114	4330	6.70	20250102	8190	-43.59	20240426	4070	13.51	20240805	4.63	N	123410	100	27 억	11086678	N	N	24	N	N
131	20250306	150755	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	25	2	0.54	20770889504	4269302	2733.26	4750	5030	4610	5990	3230	4610	4865.17	39.82	-229151	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1290	4.23	0.75	12	15.33	1097.00	6188.00	8190	20240426	-43.41	4070	20240805	13.88	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	4070	13.88	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
132	20250306	140755	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4665	55	2	1.19	20218013351	4150088	2656.94	4750	5030	4615	5990	3230	4610	4871.71	39.82	-201371	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1299	4.25	0.75	12	14.91	1097.00	6188.00	8190	20240426	-43.04	4070	20240805	14.62	5360	-12.97	20250114	4330	7.74	20250102	8190	-43.04	20240426	4070	14.62	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
133	20250306	130756	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4705	95	2	2.06	19652962841	4029351	2579.64	4750	5030	4615	5990	3230	4610	4877.45	39.82	-216002	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1310	4.29	0.76	12	14.47	1097.00	6188.00	8190	20240426	-42.55	4070	20240805	15.60	5360	-12.22	20250114	4330	8.66	20250102	8190	-42.55	20240426	4070	15.60	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
134	20250306	120755	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4685	75	2	1.63	19233926734	3940150	2522.54	4750	5030	4615	5990	3230	4610	4881.52	39.82	-246491	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1304	4.27	0.76	12	14.15	1097.00	6188.00	8190	20240426	-42.80	4070	20240805	15.11	5360	-12.59	20250114	4330	8.20	20250102	8190	-42.80	20240426	4070	15.11	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
135	20250306	110752	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4645	35	2	0.76	18254359935	3729917	2387.94	4750	5030	4630	5990	3230	4610	4894.04	39.82	-267207	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1293	4.23	0.75	12	13.40	1097.00	6188.00	8190	20240426	-43.28	4070	20240805	14.13	5360	-13.34	20250114	4330	7.27	20250102	8190	-43.28	20240426	4070	14.13	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
136	20250306	100754	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4950	340	2	7.38	8679918640	1761489	1127.73	4750	5030	4690	5990	3230	4610	4927.60	39.82	-158458	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1378	4.51	0.80	12	6.33	1097.00	6188.00	8190	20240426	-39.56	4070	20240805	21.62	5360	-7.65	20250114	4330	14.32	20250102	8190	-39.56	20240426	4070	21.62	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
137	20250306	090758	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4755	145	2	3.15	599033197	126097	80.73	4750	4850	4690	5990	3230	4610	4750.57	39.82	-112	4766	4687	4626	4547	4486	4727	4587	28	1380	100	3410	5	1	27841064	1324	4.33	0.77	12	0.45	1097.00	6188.00	8190	20240426	-41.94	4070	20240805	16.83	5360	-11.29	20250114	4330	9.82	20250102	8190	-41.94	20240426	4070	16.83	20240805	4.63	N	123410	100	27 억	11086678	N	N	7	N	N
138	20250305	160747	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4610	10	2	0.22	717403429	154758	66.40	4565	4705	4565	5980	3220	4600	4635.65	39.85	-11577	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1283	4.20	0.74	12	0.56	1097.00	6188.00	8190	20240426	-43.71	4070	20240805	13.27	5360	-13.99	20250114	4330	6.47	20250102	8190	-43.71	20240426	4070	13.27	20240805	4.59	N	123410	100	27 억	11095585	N	N	7	N	N
139	20250305	150750	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	20	2	0.43	692835847	149437	64.11	4565	4705	4565	5980	3220	4600	4636.31	39.85	-9975	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1286	4.21	0.75	12	0.54	1097.00	6188.00	8190	20240426	-43.59	4070	20240805	13.51	5360	-13.81	20250114	4330	6.70	20250102	8190	-43.59	20240426	4070	13.51	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
140	20250305	140749	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	20	2	0.43	600839820	129533	55.57	4565	4705	4565	5980	3220	4600	4638.51	39.85	-2944	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1286	4.21	0.75	12	0.47	1097.00	6188.00	8190	20240426	-43.59	4070	20240805	13.51	5360	-13.81	20250114	4330	6.70	20250102	8190	-43.59	20240426	4070	13.51	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
141	20250305	130745	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	25	2	0.54	559650060	120606	51.74	4565	4705	4565	5980	3220	4600	4640.32	39.85	-1495	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1288	4.22	0.75	12	0.43	1097.00	6188.00	8190	20240426	-43.53	4070	20240805	13.64	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	4070	13.64	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
142	20250305	120748	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4630	30	2	0.65	509391825	109718	47.07	4565	4705	4565	5980	3220	4600	4642.74	39.85	5183	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1289	4.22	0.75	12	0.39	1097.00	6188.00	8190	20240426	-43.47	4070	20240805	13.76	5360	-13.62	20250114	4330	6.93	20250102	8190	-43.47	20240426	4070	13.76	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
143	20250305	110744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4610	10	2	0.22	436163570	93845	40.26	4565	4705	4565	5980	3220	4600	4647.71	39.85	7450	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1283	4.20	0.74	12	0.34	1097.00	6188.00	8190	20240426	-43.71	4070	20240805	13.27	5360	-13.99	20250114	4330	6.47	20250102	8190	-43.71	20240426	4070	13.27	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
144	20250305	100748	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	35	2	0.76	370229240	79592	34.15	4565	4705	4565	5980	3220	4600	4651.59	39.85	15743	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1290	4.23	0.75	12	0.29	1097.00	6188.00	8190	20240426	-43.41	4070	20240805	13.88	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	4070	13.88	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
145	20250305	090745	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	40	2	0.87	78351315	16960	7.28	4565	4660	4565	5980	3220	4600	4619.78	39.85	-315	4746	4672	4541	4467	4336	4710	4505	28	1380	100	3400	5	1	27841064	1292	4.23	0.75	12	0.06	1097.00	6188.00	8190	20240426	-43.35	4070	20240805	14.00	5360	-13.43	20250114	4330	7.16	20250102	8190	-43.35	20240426	4070	14.00	20240805	4.59	N	123410	100	27 억	11095585	N	N	0	N	N
146	20250304	160739	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	110	2	2.45	1061115218	232548	100.42	4460	4615	4410	5830	3145	4490	4562.96	39.81	13706	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1281	4.19	0.74	12	0.84	1097.00	6188.00	8190	20240426	-43.83	4070	20240805	13.02	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	4070	13.02	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
147	20250304	150734	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	110	2	2.45	994406433	218022	94.15	4460	4615	4410	5830	3145	4490	4561.04	39.81	16041	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1281	4.19	0.74	12	0.78	1097.00	6188.00	8190	20240426	-43.83	4070	20240805	13.02	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	4070	13.02	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
148	20250304	140739	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	110	2	2.45	890562698	195414	84.39	4460	4615	4410	5830	3145	4490	4557.31	39.81	19234	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1281	4.19	0.74	12	0.70	1097.00	6188.00	8190	20240426	-43.83	4070	20240805	13.02	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	4070	13.02	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
149	20250304	130737	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4595	105	2	2.34	695740683	153085	66.11	4460	4605	4410	5830	3145	4490	4544.80	39.81	29621	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1279	4.19	0.74	12	0.55	1097.00	6188.00	8190	20240426	-43.89	4070	20240805	12.90	5360	-14.27	20250114	4330	6.12	20250102	8190	-43.89	20240426	4070	12.90	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
150	20250304	120736	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	90	2	2.00	512923445	113230	48.90	4460	4590	4410	5830	3145	4490	4529.93	39.81	11180	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1275	4.18	0.74	12	0.41	1097.00	6188.00	8190	20240426	-44.08	4070	20240805	12.53	5360	-14.55	20250114	4330	5.77	20250102	8190	-44.08	20240426	4070	12.53	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
151	20250304	110738	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4575	85	2	1.89	463265575	102386	44.21	4460	4590	4410	5830	3145	4490	4524.70	39.81	10120	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1274	4.17	0.74	12	0.37	1097.00	6188.00	8190	20240426	-44.14	4070	20240805	12.41	5360	-14.65	20250114	4330	5.66	20250102	8190	-44.14	20240426	4070	12.41	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
152	20250304	100733	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	90	2	2.00	318398600	70686	30.52	4460	4590	4410	5830	3145	4490	4504.41	39.81	4162	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1275	4.18	0.74	12	0.25	1097.00	6188.00	8190	20240426	-44.08	4070	20240805	12.53	5360	-14.55	20250114	4330	5.77	20250102	8190	-44.08	20240426	4070	12.53	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N
153	20250304	090731	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4450	-40	5	-0.89	61297075	13822	5.97	4460	4480	4410	5830	3145	4490	4434.74	39.81	-8132	4693	4591	4528	4426	4363	4560	4395	28	1340	100	3320	5	1	27841064	1239	4.06	0.72	12	0.05	1097.00	6188.00	8190	20240426	-45.67	4070	20240805	9.34	5360	-16.98	20250114	4330	2.77	20250102	8190	-45.67	20240426	4070	9.34	20240805	4.65	N	123410	100	27 억	11084501	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History