KissMeData/211270/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161004	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11660	-340	5	-2.83	855959875	72653	113.66	12050	12080	11650	15600	8400	12000	11781.81	0.25	-2740	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1759	16.87	1.57	12	0.48	691.00	7441.00	20500	20240516	-43.12	9600	20240909	21.46	15570	-25.11	20250124	11650	0.09	20250328	20500	-43.12	20240516	9600	21.46	20240909	4.21	N	211270	500	75 억	37869	N	N	590	N	N
3	20250328	151007	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11680	-320	5	-2.67	807807920	68525	107.20	12050	12080	11650	15600	8400	12000	11788.30	0.25	-2704	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1762	16.90	1.57	12	0.45	691.00	7441.00	20500	20240516	-43.02	9600	20240909	21.67	15570	-24.98	20250124	11650	0.26	20250328	20500	-43.02	20240516	9600	21.67	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
4	20250328	141010	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11680	-320	5	-2.67	717076075	60753	95.04	12050	12080	11680	15600	8400	12000	11802.91	0.25	-1775	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1762	16.90	1.57	12	0.40	691.00	7441.00	20500	20240516	-43.02	9600	20240909	21.67	15570	-24.98	20250124	11680	0.00	20250328	20500	-43.02	20240516	9600	21.67	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
5	20250328	131007	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11780	-220	5	-1.83	620042195	52462	82.07	12050	12080	11700	15600	8400	12000	11818.64	0.25	-384	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1777	17.05	1.58	12	0.35	691.00	7441.00	20500	20240516	-42.54	9600	20240909	22.71	15570	-24.34	20250124	11700	0.68	20250328	20500	-42.54	20240516	9600	22.71	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
6	20250328	121006	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11780	-220	5	-1.83	517586525	43726	68.41	12050	12080	11740	15600	8400	12000	11836.79	0.25	-622	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1777	17.05	1.58	12	0.29	691.00	7441.00	20500	20240516	-42.54	9600	20240909	22.71	15570	-24.34	20250124	11740	0.34	20250328	20500	-42.54	20240516	9600	22.71	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
7	20250328	111002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11740	-260	5	-2.17	465462230	39302	61.49	12050	12080	11740	15600	8400	12000	11842.94	0.25	360	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1771	16.99	1.58	12	0.26	691.00	7441.00	20500	20240516	-42.73	9600	20240909	22.29	15570	-24.60	20250124	11740	0.00	20250328	20500	-42.73	20240516	9600	22.29	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
8	20250328	101009	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11860	-140	5	-1.17	277597610	23424	36.65	12050	12080	11790	15600	8400	12000	11850.55	0.25	-1625	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1789	17.16	1.59	12	0.16	691.00	7441.00	20500	20240516	-42.15	9600	20240909	23.54	15570	-23.83	20250124	11790	0.59	20250328	20500	-42.15	20240516	9600	23.54	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
9	20250328	091015	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11980	-20	5	-0.17	30743620	2559	4.00	12050	12080	11970	15600	8400	12000	12014.31	0.25	-1541	12346	12172	12086	11912	11826	12130	11870	75	3600	500	7680	10	1	15082304	1807	17.34	1.61	12	0.02	691.00	7441.00	20500	20240516	-41.56	9600	20240909	24.79	15570	-23.06	20250124	11970	0.08	20250328	20500	-41.56	20240516	9600	24.79	20240909	4.21	N	211270	500	75 억	37869	N	N	1097	N	N
10	20250327	162322	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12000	-260	5	-2.12	769727480	63777	253.41	12150	12260	12000	15930	8590	12260	12069.05	0.24	1173	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1810	17.37	1.61	12	0.42	691.00	7441.00	20500	20240516	-41.46	9600	20240909	25.00	15570	-22.93	20250124	12000	0.00	20250327	20500	-41.46	20240516	9600	25.00	20240909	4.24	N	211270	500	75 억	36766	N	N	1095	N	N
11	20250327	151006	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12000	-260	5	-2.12	727834190	60286	239.53	12150	12260	12000	15930	8590	12260	12073.02	0.24	1504	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1810	17.37	1.61	12	0.40	691.00	7441.00	20500	20240516	-41.46	9600	20240909	25.00	15570	-22.93	20250124	12000	0.00	20250327	20500	-41.46	20240516	9600	25.00	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
12	20250327	141007	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12030	-230	5	-1.88	634030115	52475	208.50	12150	12260	12010	15930	8590	12260	12082.52	0.24	3125	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1814	17.41	1.62	12	0.35	691.00	7441.00	20500	20240516	-41.32	9600	20240909	25.31	15570	-22.74	20250124	12010	0.17	20250327	20500	-41.32	20240516	9600	25.31	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
13	20250327	131002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12050	-210	5	-1.71	567383590	46935	186.49	12150	12260	12010	15930	8590	12260	12088.71	0.24	3940	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1817	17.44	1.62	12	0.31	691.00	7441.00	20500	20240516	-41.22	9600	20240909	25.52	15570	-22.61	20250124	12010	0.33	20250327	20500	-41.22	20240516	9600	25.52	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
14	20250327	121010	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12010	-250	5	-2.04	525741315	43478	172.75	12150	12260	12010	15930	8590	12260	12092.12	0.24	4209	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1811	17.38	1.61	12	0.29	691.00	7441.00	20500	20240516	-41.41	9600	20240909	25.10	15570	-22.86	20250124	12010	0.00	20250327	20500	-41.41	20240516	9600	25.10	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
15	20250327	111006	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12030	-230	5	-1.88	412948350	34095	135.47	12150	12260	12010	15930	8590	12260	12111.70	0.24	5432	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1814	17.41	1.62	12	0.23	691.00	7441.00	20500	20240516	-41.32	9600	20240909	25.31	15570	-22.74	20250124	12010	0.17	20250327	20500	-41.32	20240516	9600	25.31	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
16	20250327	101002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12190	-70	5	-0.57	262400115	21633	85.95	12150	12260	12010	15930	8590	12260	12129.62	0.24	5918	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1839	17.64	1.64	12	0.14	691.00	7441.00	20500	20240516	-40.54	9600	20240909	26.98	15570	-21.71	20250124	12010	1.50	20250327	20500	-40.54	20240516	9600	26.98	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
17	20250327	091006	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12080	-180	5	-1.47	63606670	5275	20.96	12150	12160	12010	15930	8590	12260	12058.14	0.24	939	12460	12360	12280	12180	12100	12410	12230	75	3670	500	7840	10	1	15082304	1822	17.48	1.62	12	0.03	691.00	7441.00	20500	20240516	-41.07	9600	20240909	25.83	15570	-22.41	20250124	12010	0.58	20250327	20500	-41.07	20240516	9600	25.83	20240909	4.24	N	211270	500	75 억	36766	N	N	844	N	N
18	20250326	160955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12260	40	2	0.33	296966220	24226	53.91	12220	12380	12200	15880	8560	12220	12258.15	0.18	248	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1849	17.74	1.65	12	0.16	691.00	7441.00	20500	20240516	-40.20	9600	20240909	27.71	15570	-21.26	20250124	12150	0.91	20250325	20500	-40.20	20240516	9600	27.71	20240909	4.24	N	211270	500	75 억	26518	N	N	837	N	N
19	20250326	150958	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12290	70	2	0.57	269644490	21998	48.95	12220	12380	12200	15880	8560	12220	12257.68	0.18	54	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1854	17.79	1.65	12	0.15	691.00	7441.00	20500	20240516	-40.05	9600	20240909	28.02	15570	-21.07	20250124	12150	1.15	20250325	20500	-40.05	20240516	9600	28.02	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
20	20250326	140956	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12280	60	2	0.49	236405140	19291	42.92	12220	12380	12200	15880	8560	12220	12254.69	0.18	98	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1852	17.77	1.65	12	0.13	691.00	7441.00	20500	20240516	-40.10	9600	20240909	27.92	15570	-21.13	20250124	12150	1.07	20250325	20500	-40.10	20240516	9600	27.92	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
21	20250326	130957	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12260	40	2	0.33	202882240	16557	36.84	12220	12380	12200	15880	8560	12220	12253.56	0.18	1109	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1849	17.74	1.65	12	0.11	691.00	7441.00	20500	20240516	-40.20	9600	20240909	27.71	15570	-21.26	20250124	12150	0.91	20250325	20500	-40.20	20240516	9600	27.71	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
22	20250326	121002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12210	-10	5	-0.08	183467410	14971	33.31	12220	12380	12200	15880	8560	12220	12254.85	0.18	1710	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1842	17.67	1.64	12	0.10	691.00	7441.00	20500	20240516	-40.44	9600	20240909	27.19	15570	-21.58	20250124	12150	0.49	20250325	20500	-40.44	20240516	9600	27.19	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
23	20250326	110959	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12240	20	2	0.16	127183000	10367	23.07	12220	12380	12220	15880	8560	12220	12268.06	0.18	256	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1846	17.71	1.64	12	0.07	691.00	7441.00	20500	20240516	-40.29	9600	20240909	27.50	15570	-21.39	20250124	12150	0.74	20250325	20500	-40.29	20240516	9600	27.50	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
24	20250326	100958	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12230	10	2	0.08	80338580	6548	14.57	12220	12380	12220	15880	8560	12220	12269.18	0.18	-532	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1845	17.70	1.64	12	0.04	691.00	7441.00	20500	20240516	-40.34	9600	20240909	27.40	15570	-21.45	20250124	12150	0.66	20250325	20500	-40.34	20240516	9600	27.40	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
25	20250326	090959	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12280	60	2	0.49	10756160	875	1.95	12220	12380	12220	15880	8560	12220	12292.75	0.18	33	12653	12436	12293	12076	11933	12365	12005	75	3660	500	7820	10	1	15082304	1852	17.77	1.65	12	0.01	691.00	7441.00	20500	20240516	-40.10	9600	20240909	27.92	15570	-21.13	20250124	12150	1.07	20250325	20500	-40.10	20240516	9600	27.92	20240909	4.24	N	211270	500	75 억	26518	N	N	1095	N	N
26	20250325	160951	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12220	-160	5	-1.29	552314125	44833	95.72	12400	12510	12150	16090	8670	12380	12319.71	0.17	-5425	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1843	17.53	1.81	12	0.30	697.00	6769.00	20500	20240516	-40.39	9600	20240909	27.29	15570	-21.52	20250124	12150	0.58	20250325	20500	-40.39	20240516	9600	27.29	20240909	4.28	N	211270	500	75 억	25623	N	N	1095	N	N
27	20250325	150954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12290	-90	5	-0.73	525348720	42627	91.01	12400	12510	12150	16090	8670	12380	12324.32	0.17	-5261	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1854	17.63	1.82	12	0.28	697.00	6769.00	20500	20240516	-40.05	9600	20240909	28.02	15570	-21.07	20250124	12150	1.15	20250325	20500	-40.05	20240516	9600	28.02	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
28	20250325	140950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12180	-200	5	-1.62	428938545	34718	74.12	12400	12510	12180	16090	8670	12380	12354.93	0.17	-5587	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1837	17.47	1.80	12	0.23	697.00	6769.00	20500	20240516	-40.59	9600	20240909	26.88	15570	-21.77	20250124	12180	0.00	20250325	20500	-40.59	20240516	9600	26.88	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
29	20250325	131042	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12345	-35	5	-0.28	302125710	24352	51.99	12400	12510	12340	16090	8670	12380	12406.61	0.17	-5473	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1862	17.71	1.82	12	0.16	697.00	6769.00	20500	20240516	-39.78	9600	20240909	28.59	15570	-20.71	20250124	12210	1.11	20250321	20500	-39.78	20240516	9600	28.59	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
30	20250325	120952	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12380	0	3	0.00	251239135	20238	43.21	12400	12510	12350	16090	8670	12380	12414.23	0.17	-5467	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1867	17.76	1.83	12	0.13	697.00	6769.00	20500	20240516	-39.61	9600	20240909	28.96	15570	-20.49	20250124	12210	1.39	20250321	20500	-39.61	20240516	9600	28.96	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
31	20250325	110950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12380	0	3	0.00	196228455	15796	33.72	12400	12510	12350	16090	8670	12380	12422.67	0.17	-5060	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1867	17.76	1.83	12	0.10	697.00	6769.00	20500	20240516	-39.61	9600	20240909	28.96	15570	-20.49	20250124	12210	1.39	20250321	20500	-39.61	20240516	9600	28.96	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
32	20250325	101002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12460	80	2	0.65	145074545	11681	24.94	12400	12510	12350	16090	8670	12380	12419.70	0.17	-4517	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1879	17.88	1.84	12	0.08	697.00	6769.00	20500	20240516	-39.22	9600	20240909	29.79	15570	-19.97	20250124	12210	2.05	20250321	20500	-39.22	20240516	9600	29.79	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
33	20250325	091000	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12390	10	2	0.08	38337100	3082	6.58	12400	12510	12380	16090	8670	12380	12439.03	0.17	-2034	12633	12506	12413	12286	12193	12460	12240	75	3710	500	7920	10	1	15082304	1869	17.78	1.83	12	0.02	697.00	6769.00	20500	20240516	-39.56	9600	20240909	29.06	15570	-20.42	20250124	12210	1.47	20250321	20500	-39.56	20240516	9600	29.06	20240909	4.28	N	211270	500	75 억	25623	N	N	81	N	N
34	20250324	160949	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12380	130	2	1.06	581426890	46749	33.72	12520	12540	12320	15920	8580	12250	12437.35	0.12	588	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1867	17.76	1.83	12	0.31	697.00	6769.00	20500	20240516	-39.61	9600	20240909	28.96	15570	-20.49	20250124	12210	1.39	20250321	20500	-39.61	20240516	9600	28.96	20240909	4.37	N	211270	500	75 억	17812	N	N	81	N	N
35	20250324	150955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12390	140	2	1.14	554075540	44540	32.13	12520	12540	12320	15920	8580	12250	12439.95	0.12	693	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1869	17.78	1.83	12	0.30	697.00	6769.00	20500	20240516	-39.56	9600	20240909	29.06	15570	-20.42	20250124	12210	1.47	20250321	20500	-39.56	20240516	9600	29.06	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
36	20250324	140957	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12410	160	2	1.31	501419300	40296	29.07	12520	12540	12320	15920	8580	12250	12443.40	0.12	1605	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1872	17.80	1.83	12	0.27	697.00	6769.00	20500	20240516	-39.46	9600	20240909	29.27	15570	-20.30	20250124	12210	1.64	20250321	20500	-39.46	20240516	9600	29.27	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
37	20250324	130957	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12440	190	2	1.55	463829405	37270	26.88	12520	12540	12320	15920	8580	12250	12445.11	0.12	1746	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1876	17.85	1.84	12	0.25	697.00	6769.00	20500	20240516	-39.32	9600	20240909	29.58	15570	-20.10	20250124	12210	1.88	20250321	20500	-39.32	20240516	9600	29.58	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
38	20250324	120955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12440	190	2	1.55	421273920	33850	24.42	12520	12540	12320	15920	8580	12250	12445.32	0.12	3328	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1876	17.85	1.84	12	0.22	697.00	6769.00	20500	20240516	-39.32	9600	20240909	29.58	15570	-20.10	20250124	12210	1.88	20250321	20500	-39.32	20240516	9600	29.58	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
39	20250324	110954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12500	250	2	2.04	317310425	25513	18.40	12520	12520	12320	15920	8580	12250	12437.21	0.12	3557	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1885	17.93	1.85	12	0.17	697.00	6769.00	20500	20240516	-39.02	9600	20240909	30.21	15570	-19.72	20250124	12210	2.38	20250321	20500	-39.02	20240516	9600	30.21	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
40	20250324	100951	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12440	190	2	1.55	140996950	11361	8.20	12520	12520	12320	15920	8580	12250	12410.61	0.12	-2449	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1876	17.85	1.84	12	0.08	697.00	6769.00	20500	20240516	-39.32	9600	20240909	29.58	15570	-20.10	20250124	12210	1.88	20250321	20500	-39.32	20240516	9600	29.58	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
41	20250324	090953	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12330	80	2	0.65	79187770	6377	4.60	12520	12520	12320	15920	8580	12250	12417.72	0.12	-2138	13076	12662	12436	12022	11796	12550	11910	75	3670	500	7840	10	1	15082304	1860	17.69	1.82	12	0.04	697.00	6769.00	20500	20240516	-39.85	9600	20240909	28.44	15570	-20.81	20250124	12210	0.98	20250321	20500	-39.85	20240516	9600	28.44	20240909	4.37	N	211270	500	75 억	17812	N	N	5868	N	N
42	20250321	161008	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12250	-450	5	-3.54	1685473890	136784	136.76	12700	12850	12210	16510	8890	12700	12322.28	0.06	3554	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1848	17.58	1.81	12	0.91	697.00	6769.00	20500	20240516	-40.24	9600	20240909	27.60	15570	-21.32	20250124	12210	0.33	20250321	20500	-40.24	20240516	9600	27.60	20240909	4.33	N	211270	500	75 억	8626	N	N	5868	N	N
43	20250321	150953	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12270	-430	5	-3.39	1601288785	129919	129.90	12700	12850	12210	16510	8890	12700	12325.29	0.06	4706	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1851	17.60	1.81	12	0.86	697.00	6769.00	20500	20240516	-40.15	9600	20240909	27.81	15570	-21.19	20250124	12210	0.49	20250321	20500	-40.15	20240516	9600	27.81	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
44	20250321	140954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12260	-440	5	-3.46	1457841505	118213	118.20	12700	12850	12210	16510	8890	12700	12332.33	0.06	8216	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1849	17.59	1.81	12	0.78	697.00	6769.00	20500	20240516	-40.20	9600	20240909	27.71	15570	-21.26	20250124	12210	0.41	20250321	20500	-40.20	20240516	9600	27.71	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
45	20250321	130955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12310	-390	5	-3.07	1157353485	93707	93.69	12700	12850	12210	16510	8890	12700	12350.77	0.06	12558	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1857	17.66	1.82	12	0.62	697.00	6769.00	20500	20240516	-39.95	9600	20240909	28.23	15570	-20.94	20250124	12210	0.82	20250321	20500	-39.95	20240516	9600	28.23	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
46	20250321	120955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12360	-340	5	-2.68	1071498575	86747	86.73	12700	12850	12210	16510	8890	12700	12352.00	0.06	14207	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1864	17.73	1.83	12	0.58	697.00	6769.00	20500	20240516	-39.71	9600	20240909	28.75	15570	-20.62	20250124	12210	1.23	20250321	20500	-39.71	20240516	9600	28.75	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
47	20250321	110954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12290	-410	5	-3.23	976213385	79003	78.99	12700	12850	12210	16510	8890	12700	12356.66	0.06	12281	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1854	17.63	1.82	12	0.52	697.00	6769.00	20500	20240516	-40.05	9600	20240909	28.02	15570	-21.07	20250124	12210	0.66	20250321	20500	-40.05	20240516	9600	28.02	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
48	20250321	100956	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12240	-460	5	-3.62	641714710	51726	51.72	12700	12850	12210	16510	8890	12700	12406.04	0.06	1656	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1846	17.56	1.81	12	0.34	697.00	6769.00	20500	20240516	-40.29	9600	20240909	27.50	15570	-21.39	20250124	12210	0.25	20250321	20500	-40.29	20240516	9600	27.50	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
49	20250321	091001	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12720	20	2	0.16	37869990	2971	2.97	12700	12850	12700	16510	8890	12700	12746.55	0.06	136	13300	13000	12850	12550	12400	12925	12475	75	3810	500	8120	10	1	15082304	1918	18.25	1.88	12	0.02	697.00	6769.00	20500	20240516	-37.95	9600	20240909	32.50	15570	-18.30	20250124	12500	1.76	20250311	20500	-37.95	20240516	9600	32.50	20240909	4.33	N	211270	500	75 억	8626	N	N	670	N	N
50	20250320	161436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12700	-370	5	-2.83	1274884075	99085	183.21	13150	13150	12700	16990	9150	13070	12866.71	0.12	-21464	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1915	18.22	1.88	12	0.66	697.00	6769.00	20500	20240516	-38.05	9600	20240909	32.29	15570	-18.43	20250124	12500	1.60	20250311	20500	-38.05	20240516	9600	32.29	20240909	4.38	N	211270	500	75 억	18111	N	N	670	N	N
51	20250320	150952	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12720	-350	5	-2.68	1175501155	91266	168.75	13150	13150	12720	16990	9150	13070	12879.95	0.12	-20942	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1918	18.25	1.88	12	0.61	697.00	6769.00	20500	20240516	-37.95	9600	20240909	32.50	15570	-18.30	20250124	12500	1.76	20250311	20500	-37.95	20240516	9600	32.50	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
52	20250320	140955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12830	-240	5	-1.84	1013467745	78588	145.31	13150	13150	12800	16990	9150	13070	12895.96	0.12	-19898	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1935	18.41	1.90	12	0.52	697.00	6769.00	20500	20240516	-37.41	9600	20240909	33.65	15570	-17.60	20250124	12500	2.64	20250311	20500	-37.41	20240516	9600	33.65	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
53	20250320	130954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12830	-240	5	-1.84	930273560	72098	133.31	13150	13150	12800	16990	9150	13070	12902.90	0.12	-18901	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1935	18.41	1.90	12	0.48	697.00	6769.00	20500	20240516	-37.41	9600	20240909	33.65	15570	-17.60	20250124	12500	2.64	20250311	20500	-37.41	20240516	9600	33.65	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
54	20250320	120952	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12890	-180	5	-1.38	669722665	51791	95.76	13150	13150	12860	16990	9150	13070	12931.26	0.12	-13929	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1944	18.49	1.90	12	0.34	697.00	6769.00	20500	20240516	-37.12	9600	20240909	34.27	15570	-17.21	20250124	12500	3.12	20250311	20500	-37.12	20240516	9600	34.27	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
55	20250320	110953	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12900	-170	5	-1.30	556857550	43030	79.56	13150	13150	12870	16990	9150	13070	12941.15	0.12	-11110	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1946	18.51	1.91	12	0.29	697.00	6769.00	20500	20240516	-37.07	9600	20240909	34.38	15570	-17.15	20250124	12500	3.20	20250311	20500	-37.07	20240516	9600	34.38	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
56	20250320	100952	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12880	-190	5	-1.45	437945950	33797	62.49	13150	13150	12870	16990	9150	13070	12958.13	0.12	-11831	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1943	18.48	1.90	12	0.22	697.00	6769.00	20500	20240516	-37.17	9600	20240909	34.17	15570	-17.28	20250124	12500	3.04	20250311	20500	-37.17	20240516	9600	34.17	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
57	20250320	090955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13030	-40	5	-0.31	60762280	4653	8.60	13150	13150	13030	16990	9150	13070	13058.73	0.12	-1168	13396	13232	13136	12972	12876	13185	12925	75	3920	500	8360	10	1	15082304	1965	18.69	1.92	12	0.03	697.00	6769.00	20500	20240516	-36.44	9600	20240909	35.73	15570	-16.31	20250124	12500	4.24	20250311	20500	-36.44	20240516	9600	35.73	20240909	4.38	N	211270	500	75 억	18111	N	N	479	N	N
58	20250319	160948	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13070	-140	5	-1.06	696402850	52934	65.51	13180	13300	13040	17170	9250	13210	13156.12	0.06	-3594	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1971	18.75	1.93	12	0.35	697.00	6769.00	20500	20240516	-36.24	9600	20240909	36.15	15570	-16.06	20250124	12500	4.56	20250311	20500	-36.24	20240516	9600	36.15	20240909	4.38	N	211270	500	75 억	9658	N	N	479	N	N
59	20250319	150950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13080	-130	5	-0.98	660546090	50191	62.12	13180	13300	13040	17170	9250	13210	13160.65	0.06	-3998	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1973	18.77	1.93	12	0.33	697.00	6769.00	20500	20240516	-36.20	9600	20240909	36.25	15570	-15.99	20250124	12500	4.64	20250311	20500	-36.20	20240516	9600	36.25	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
60	20250319	140952	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13070	-140	5	-1.06	595571825	45216	55.96	13180	13300	13050	17170	9250	13210	13171.71	0.06	-4139	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1971	18.75	1.93	12	0.30	697.00	6769.00	20500	20240516	-36.24	9600	20240909	36.15	15570	-16.06	20250124	12500	4.56	20250311	20500	-36.24	20240516	9600	36.15	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
61	20250319	130950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13190	-20	5	-0.15	471684875	35762	44.26	13180	13300	13120	17170	9250	13210	13189.56	0.06	-3106	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1989	18.92	1.95	12	0.24	697.00	6769.00	20500	20240516	-35.66	9600	20240909	37.40	15570	-15.29	20250124	12500	5.52	20250311	20500	-35.66	20240516	9600	37.40	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
62	20250319	120949	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13140	-70	5	-0.53	422638140	32039	39.65	13180	13300	13120	17170	9250	13210	13191.36	0.06	-2308	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1982	18.85	1.94	12	0.21	697.00	6769.00	20500	20240516	-35.90	9600	20240909	36.88	15570	-15.61	20250124	12500	5.12	20250311	20500	-35.90	20240516	9600	36.88	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
63	20250319	110949	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13160	-50	5	-0.38	333011685	25218	31.21	13180	13300	13140	17170	9250	13210	13205.32	0.06	-2245	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1985	18.88	1.94	12	0.17	697.00	6769.00	20500	20240516	-35.80	9600	20240909	37.08	15570	-15.48	20250124	12500	5.28	20250311	20500	-35.80	20240516	9600	37.08	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
64	20250319	100950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13270	60	2	0.45	261724810	19813	24.52	13180	13300	13140	17170	9250	13210	13209.75	0.06	-1004	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	2001	19.04	1.96	12	0.13	697.00	6769.00	20500	20240516	-35.27	9600	20240909	38.23	15570	-14.77	20250124	12500	6.16	20250311	20500	-35.27	20240516	9600	38.23	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
65	20250319	090954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13200	-10	5	-0.08	41777980	3170	3.92	13180	13210	13140	17170	9250	13210	13179.17	0.06	1208	13370	13290	13150	13070	12930	13330	13110	75	3960	500	8450	10	1	15082304	1991	18.94	1.95	12	0.02	697.00	6769.00	20500	20240516	-35.61	9600	20240909	37.50	15570	-15.22	20250124	12500	5.60	20250311	20500	-35.61	20240516	9600	37.50	20240909	4.38	N	211270	500	75 억	9658	N	N	543	N	N
66	20250318	160945	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13210	110	2	0.84	1054443195	80336	120.15	13050	13230	13010	17030	9170	13100	13125.01	0.07	-738	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1992	18.95	1.95	12	0.53	697.00	6769.00	20500	20240516	-35.56	9600	20240909	37.60	15570	-15.16	20250124	12500	5.68	20250311	20500	-35.56	20240516	9600	37.60	20240909	4.41	N	211270	500	75 억	10844	N	N	543	N	N
67	20250318	150950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13210	110	2	0.84	997611875	76032	113.71	13050	13230	13010	17030	9170	13100	13120.95	0.07	-533	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1992	18.95	1.95	12	0.50	697.00	6769.00	20500	20240516	-35.56	9600	20240909	37.60	15570	-15.16	20250124	12500	5.68	20250311	20500	-35.56	20240516	9600	37.60	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
68	20250318	140947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13200	100	2	0.76	877911120	66957	100.14	13050	13230	13010	17030	9170	13100	13111.57	0.07	-2184	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1991	18.94	1.95	12	0.44	697.00	6769.00	20500	20240516	-35.61	9600	20240909	37.50	15570	-15.22	20250124	12500	5.60	20250311	20500	-35.61	20240516	9600	37.50	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
69	20250318	130946	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13150	50	2	0.38	735532785	56134	83.96	13050	13230	13010	17030	9170	13100	13103.16	0.07	-2532	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1983	18.87	1.94	12	0.37	697.00	6769.00	20500	20240516	-35.85	9600	20240909	36.98	15570	-15.54	20250124	12500	5.20	20250311	20500	-35.85	20240516	9600	36.98	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
70	20250318	120947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13090	-10	5	-0.08	632745810	48307	72.25	13050	13230	13010	17030	9170	13100	13098.43	0.07	-1597	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1974	18.78	1.93	12	0.32	697.00	6769.00	20500	20240516	-36.15	9600	20240909	36.35	15570	-15.93	20250124	12500	4.72	20250311	20500	-36.15	20240516	9600	36.35	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
71	20250318	110946	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13120	20	2	0.15	576236305	43987	65.79	13050	13230	13010	17030	9170	13100	13100.15	0.07	61	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1979	18.82	1.94	12	0.29	697.00	6769.00	20500	20240516	-36.00	9600	20240909	36.67	15570	-15.74	20250124	12500	4.96	20250311	20500	-36.00	20240516	9600	36.67	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
72	20250318	100948	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13055	-45	5	-0.34	420007255	32016	47.88	13050	13230	13010	17030	9170	13100	13118.67	0.07	3929	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1969	18.73	1.93	12	0.21	697.00	6769.00	20500	20240516	-36.32	9600	20240909	35.99	15570	-16.15	20250124	12500	4.44	20250311	20500	-36.32	20240516	9600	35.99	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
73	20250318	090951	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	0	3	0.00	74916530	5728	8.57	13050	13170	13010	17030	9170	13100	13078.97	0.07	453	13333	13216	13073	12956	12813	13275	13015	75	3930	500	8380	10	1	15082304	1976	18.79	1.94	12	0.04	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.41	N	211270	500	75 억	10844	N	N	1074	N	N
74	20250317	160944	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	50	2	0.38	866427045	66258	149.43	13050	13190	12930	16960	9140	13050	13076.50	0.03	5808	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1976	18.79	1.94	12	0.44	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.41	N	211270	500	75 억	4897	N	N	1074	N	N
75	20250317	150943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	50	2	0.38	815755925	62390	140.70	13050	13190	12930	16960	9140	13050	13075.11	0.03	6154	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1976	18.79	1.94	12	0.41	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
76	20250317	140945	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13140	90	2	0.69	716078485	54781	123.54	13050	13190	12930	16960	9140	13050	13071.66	0.03	4811	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1982	18.85	1.94	12	0.36	697.00	6769.00	20500	20240516	-35.90	9600	20240909	36.88	15570	-15.61	20250124	12500	5.12	20250311	20500	-35.90	20240516	9600	36.88	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
77	20250317	130944	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13080	30	2	0.23	638655950	48872	110.22	13050	13190	12930	16960	9140	13050	13067.93	0.03	4612	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1973	18.77	1.93	12	0.32	697.00	6769.00	20500	20240516	-36.20	9600	20240909	36.25	15570	-15.99	20250124	12500	4.64	20250311	20500	-36.20	20240516	9600	36.25	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
78	20250317	120944	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	50	2	0.38	544288960	41665	93.96	13050	13190	12930	16960	9140	13050	13063.46	0.03	2524	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1976	18.79	1.94	12	0.28	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
79	20250317	110944	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	50	2	0.38	485361915	37161	83.81	13050	13190	12930	16960	9140	13050	13061.06	0.03	1437	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1976	18.79	1.94	12	0.25	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
80	20250317	100943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13040	-10	5	-0.08	334358125	25646	57.84	13050	13130	12930	16960	9140	13050	13037.44	0.03	-7	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1967	18.71	1.93	12	0.17	697.00	6769.00	20500	20240516	-36.39	9600	20240909	35.83	15570	-16.25	20250124	12500	4.32	20250311	20500	-36.39	20240516	9600	35.83	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
81	20250317	090946	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13020	-30	5	-0.23	148210770	11380	25.66	13050	13130	12930	16960	9140	13050	13023.79	0.03	2142	13230	13140	13020	12930	12810	13185	12975	75	3910	500	8350	10	1	15082304	1964	18.68	1.92	12	0.08	697.00	6769.00	20500	20240516	-36.49	9600	20240909	35.62	15570	-16.38	20250124	12500	4.16	20250311	20500	-36.49	20240516	9600	35.62	20240909	4.41	N	211270	500	75 억	4897	N	N	306	N	N
82	20250314	160940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	120	2	0.93	569467670	43728	41.49	12900	13110	12900	16800	9060	12930	13023.02	0.03	-49	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1968	18.72	1.93	12	0.29	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	15570	-16.18	20250124	12500	4.40	20250311	20500	-36.34	20240516	9600	35.94	20240909	4.42	N	211270	500	75 억	5017	N	N	306	N	N
83	20250314	150947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13030	100	2	0.77	529661520	40677	38.59	12900	13110	12900	16800	9060	12930	13021.22	0.03	140	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1965	18.69	1.92	12	0.27	697.00	6769.00	20500	20240516	-36.44	9600	20240909	35.73	15570	-16.31	20250124	12500	4.24	20250311	20500	-36.44	20240516	9600	35.73	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
84	20250314	140941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	120	2	0.93	473649620	36380	34.52	12900	13110	12900	16800	9060	12930	13019.58	0.03	138	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1968	18.72	1.93	12	0.24	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	15570	-16.18	20250124	12500	4.40	20250311	20500	-36.34	20240516	9600	35.94	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
85	20250314	130939	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13080	150	2	1.16	426794840	32794	31.11	12900	13110	12900	16800	9060	12930	13014.50	0.03	459	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1973	18.77	1.93	12	0.22	697.00	6769.00	20500	20240516	-36.20	9600	20240909	36.25	15570	-15.99	20250124	12500	4.64	20250311	20500	-36.20	20240516	9600	36.25	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
86	20250314	120943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13070	140	2	1.08	399007730	30670	29.10	12900	13110	12900	16800	9060	12930	13009.79	0.03	757	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1971	18.75	1.93	12	0.20	697.00	6769.00	20500	20240516	-36.24	9600	20240909	36.15	15570	-16.06	20250124	12500	4.56	20250311	20500	-36.24	20240516	9600	36.15	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
87	20250314	110942	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13020	90	2	0.70	301142420	23184	22.00	12900	13090	12900	16800	9060	12930	12989.31	0.03	-80	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1964	18.68	1.92	12	0.15	697.00	6769.00	20500	20240516	-36.49	9600	20240909	35.62	15570	-16.38	20250124	12500	4.16	20250311	20500	-36.49	20240516	9600	35.62	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
88	20250314	100941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13000	70	2	0.54	208121580	16034	15.21	12900	13090	12900	16800	9060	12930	12980.11	0.03	-966	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1961	18.65	1.92	12	0.11	697.00	6769.00	20500	20240516	-36.59	9600	20240909	35.42	15570	-16.51	20250124	12500	4.00	20250311	20500	-36.59	20240516	9600	35.42	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
89	20250314	090945	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	120	2	0.93	36980520	2855	2.71	12900	13090	12900	16800	9060	12930	12953.14	0.03	999	13503	13216	13073	12786	12643	13145	12715	75	3870	500	8270	10	1	15082304	1968	18.72	1.93	12	0.02	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	15570	-16.18	20250124	12500	4.40	20250311	20500	-36.34	20240516	9600	35.94	20240909	4.42	N	211270	500	75 억	5017	N	N	560	N	N
90	20250313	160934	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12930	-20	5	-0.15	1373907935	104474	150.50	12990	13360	12930	16830	9070	12950	13150.74	0.00	11520	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1950	18.55	1.91	12	0.69	697.00	6769.00	20500	20240516	-36.93	9600	20240909	34.69	15570	-16.96	20250124	12500	3.44	20250311	20500	-36.93	20240516	9600	34.69	20240909	4.48	N	211270	500	75 억	0	N	N	560	N	N
91	20250313	150935	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12940	-10	5	-0.08	1312013675	99692	143.61	12990	13360	12930	16830	9070	12950	13160.67	0.00	12683	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1952	18.57	1.91	12	0.66	697.00	6769.00	20500	20240516	-36.88	9600	20240909	34.79	15570	-16.89	20250124	12500	3.52	20250311	20500	-36.88	20240516	9600	34.79	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
92	20250313	140935	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13080	130	2	1.00	1092180055	82815	119.30	12990	13360	12990	16830	9070	12950	13188.19	0.00	10323	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1973	18.77	1.93	12	0.55	697.00	6769.00	20500	20240516	-36.20	9600	20240909	36.25	15570	-15.99	20250124	12500	4.64	20250311	20500	-36.20	20240516	9600	36.25	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
93	20250313	130935	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13130	180	2	1.39	947689030	71790	103.42	12990	13360	12990	16830	9070	12950	13200.85	0.00	11251	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1980	18.84	1.94	12	0.48	697.00	6769.00	20500	20240516	-35.95	9600	20240909	36.77	15570	-15.67	20250124	12500	5.04	20250311	20500	-35.95	20240516	9600	36.77	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
94	20250313	120935	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13150	200	2	1.54	849126730	64302	92.63	12990	13360	12990	16830	9070	12950	13205.29	0.00	8275	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1983	18.87	1.94	12	0.43	697.00	6769.00	20500	20240516	-35.85	9600	20240909	36.98	15570	-15.54	20250124	12500	5.20	20250311	20500	-35.85	20240516	9600	36.98	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
95	20250313	110936	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13290	340	2	2.63	660938485	50116	72.19	12990	13320	12990	16830	9070	12950	13188.17	0.00	8474	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	2004	19.07	1.96	12	0.33	697.00	6769.00	20500	20240516	-35.17	9600	20240909	38.44	15570	-14.64	20250124	12500	6.32	20250311	20500	-35.17	20240516	9600	38.44	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
96	20250313	100934	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13120	170	2	1.31	285666460	21786	31.38	12990	13200	12990	16830	9070	12950	13112.39	0.00	3414	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1979	18.82	1.94	12	0.14	697.00	6769.00	20500	20240516	-36.00	9600	20240909	36.67	15570	-15.74	20250124	12500	4.96	20250311	20500	-36.00	20240516	9600	36.67	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
97	20250313	090938	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13100	150	2	1.16	82851430	6318	9.10	12990	13200	12990	16830	9070	12950	13113.55	0.00	2137	13356	13152	12996	12792	12636	13075	12715	75	3880	500	8280	10	1	15082304	1976	18.79	1.94	12	0.04	697.00	6769.00	20500	20240516	-36.10	9600	20240909	36.46	15570	-15.86	20250124	12500	4.80	20250311	20500	-36.10	20240516	9600	36.46	20240909	4.48	N	211270	500	75 억	0	N	N	1059	N	N
98	20250312	160930	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12950	70	2	0.54	889612210	68482	64.09	13050	13200	12840	16740	9020	12880	12990.73	0.00	-3094	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1953	18.58	1.91	12	0.45	697.00	6769.00	20500	20240516	-36.83	9600	20240909	34.90	15570	-16.83	20250124	12500	3.60	20250311	20500	-36.83	20240516	9600	34.90	20240909	4.47	N	211270	500	75 억	0	N	N	1059	N	N
99	20250312	150931	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12940	60	2	0.47	849366910	65374	61.18	13050	13200	12840	16740	9020	12880	12992.72	0.00	-2781	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1952	18.57	1.91	12	0.43	697.00	6769.00	20500	20240516	-36.88	9600	20240909	34.79	15570	-16.89	20250124	12500	3.52	20250311	20500	-36.88	20240516	9600	34.79	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
100	20250312	140928	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13070	190	2	1.48	694692680	53450	50.02	13050	13200	12840	16740	9020	12880	12997.43	0.00	-2285	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1971	18.75	1.93	12	0.35	697.00	6769.00	20500	20240516	-36.24	9600	20240909	36.15	15570	-16.06	20250124	12500	4.56	20250311	20500	-36.24	20240516	9600	36.15	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
101	20250312	130930	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13090	210	2	1.63	590009330	45419	42.51	13050	13200	12840	16740	9020	12880	12990.77	0.00	-6015	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1974	18.78	1.93	12	0.30	697.00	6769.00	20500	20240516	-36.15	9600	20240909	36.35	15570	-15.93	20250124	12500	4.72	20250311	20500	-36.15	20240516	9600	36.35	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
102	20250312	120932	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	170	2	1.32	426773120	32930	30.82	13050	13050	12840	16740	9020	12880	12960.42	0.00	-5919	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1968	18.72	1.93	12	0.22	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	15570	-16.18	20250124	12500	4.40	20250311	20500	-36.34	20240516	9600	35.94	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
103	20250312	110925	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13010	130	2	1.01	336778315	26014	24.35	13050	13050	12840	16740	9020	12880	12946.47	0.00	-3535	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1962	18.67	1.92	12	0.17	697.00	6769.00	20500	20240516	-36.54	9600	20240909	35.52	15570	-16.44	20250124	12500	4.08	20250311	20500	-36.54	20240516	9600	35.52	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
104	20250312	100927	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12920	40	2	0.31	241596370	18678	17.48	13050	13050	12840	16740	9020	12880	12935.31	0.00	-2337	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1949	18.54	1.91	12	0.12	697.00	6769.00	20500	20240516	-36.98	9600	20240909	34.58	15570	-17.02	20250124	12500	3.36	20250311	20500	-36.98	20240516	9600	34.58	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
105	20250312	090933	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12940	60	2	0.47	88828560	6884	6.44	13050	13050	12840	16740	9020	12880	12904.22	0.00	-1404	13200	13040	12770	12610	12340	13120	12690	75	3860	500	8240	10	1	15082304	1952	18.57	1.91	12	0.05	697.00	6769.00	20500	20240516	-36.88	9600	20240909	34.79	15570	-16.89	20250124	12500	3.52	20250311	20500	-36.88	20240516	9600	34.79	20240909	4.47	N	211270	500	75 억	0	N	N	1025	N	N
106	20250311	160922	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12880	-200	5	-1.53	1354093615	106072	105.78	12630	12930	12500	17000	9160	13080	12765.15	0.00	10417	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1943	18.48	1.90	12	0.70	697.00	6769.00	20500	20240516	-37.17	9600	20240909	34.17	15570	-17.28	20250124	12500	3.04	20250311	20500	-37.17	20240516	9600	34.17	20240909	4.58	N	211270	500	75 억	0	N	N	1025	N	N
107	20250311	150925	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12900	-180	5	-1.38	1279009695	100247	99.97	12630	12930	12500	17000	9160	13080	12758.58	0.00	10253	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1946	18.51	1.91	12	0.66	697.00	6769.00	20500	20240516	-37.07	9600	20240909	34.38	15570	-17.15	20250124	12500	3.20	20250311	20500	-37.07	20240516	9600	34.38	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
108	20250311	140927	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12860	-220	5	-1.68	1185115785	92956	92.70	12630	12930	12500	17000	9160	13080	12749.21	0.00	9779	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1940	18.45	1.90	12	0.62	697.00	6769.00	20500	20240516	-37.27	9600	20240909	33.96	15570	-17.41	20250124	12500	2.88	20250311	20500	-37.27	20240516	9600	33.96	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
109	20250311	130925	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12850	-230	5	-1.76	1067437090	83816	83.59	12630	12930	12500	17000	9160	13080	12735.47	0.00	11436	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1938	18.44	1.90	12	0.56	697.00	6769.00	20500	20240516	-37.32	9600	20240909	33.85	15570	-17.47	20250124	12500	2.80	20250311	20500	-37.32	20240516	9600	33.85	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
110	20250311	120923	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12850	-230	5	-1.76	1014290550	79679	79.46	12630	12930	12500	17000	9160	13080	12729.70	0.00	13189	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1938	18.44	1.90	12	0.53	697.00	6769.00	20500	20240516	-37.32	9600	20240909	33.85	15570	-17.47	20250124	12500	2.80	20250311	20500	-37.32	20240516	9600	33.85	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
111	20250311	110923	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12800	-280	5	-2.14	955956225	75137	74.93	12630	12930	12500	17000	9160	13080	12722.83	0.00	12159	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1931	18.36	1.89	12	0.50	697.00	6769.00	20500	20240516	-37.56	9600	20240909	33.33	15570	-17.79	20250124	12500	2.40	20250311	20500	-37.56	20240516	9600	33.33	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
112	20250311	100925	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12760	-320	5	-2.45	752270755	59146	58.98	12630	12930	12500	17000	9160	13080	12718.87	0.00	6807	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1925	18.31	1.89	12	0.39	697.00	6769.00	20500	20240516	-37.76	9600	20240909	32.92	15570	-18.05	20250124	12500	2.08	20250311	20500	-37.76	20240516	9600	32.92	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
113	20250311	090926	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12800	-280	5	-2.14	414845840	32851	32.76	12630	12860	12500	17000	9160	13080	12628.08	0.00	2785	13760	13420	13190	12850	12620	13305	12735	75	3920	500	8370	10	1	15082304	1931	18.36	1.89	12	0.22	697.00	6769.00	20500	20240516	-37.56	9600	20240909	33.33	15570	-17.79	20250124	12500	2.40	20250311	20500	-37.56	20240516	9600	33.33	20240909	4.58	N	211270	500	75 억	0	N	N	1653	N	N
114	20250310	160917	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13080	-80	5	-0.61	1312728805	99441	59.30	13160	13530	12960	17100	9220	13160	13202.14	0.00	-6719	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1973	18.77	1.93	12	0.66	697.00	6769.00	20500	20240516	-36.20	9600	20240909	36.25	15570	-15.99	20250124	12540	4.31	20250102	20500	-36.20	20240516	9600	36.25	20240909	4.50	N	211270	500	75 억	0	N	N	1653	N	N
115	20250310	150923	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13090	-70	5	-0.53	1216303145	92070	54.90	13160	13530	12960	17100	9220	13160	13210.87	0.00	-5082	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1974	18.78	1.93	12	0.61	697.00	6769.00	20500	20240516	-36.15	9600	20240909	36.35	15570	-15.93	20250124	12540	4.39	20250102	20500	-36.15	20240516	9600	36.35	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
116	20250310	140922	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13110	-50	5	-0.38	1112563930	84150	50.18	13160	13530	12960	17100	9220	13160	13221.51	0.00	-3556	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1977	18.81	1.94	12	0.56	697.00	6769.00	20500	20240516	-36.05	9600	20240909	36.56	15570	-15.80	20250124	12540	4.55	20250102	20500	-36.05	20240516	9600	36.56	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
117	20250310	130920	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	60	2	0.46	968289690	73151	43.62	13160	13530	12960	17100	9220	13160	13237.31	0.00	-5779	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1994	18.97	1.95	12	0.49	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	15570	-15.09	20250124	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
118	20250310	120918	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13230	70	2	0.53	835919340	63109	37.63	13160	13530	12960	17100	9220	13160	13246.22	0.00	-5688	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1995	18.98	1.95	12	0.42	697.00	6769.00	20500	20240516	-35.46	9600	20240909	37.81	15570	-15.03	20250124	12540	5.50	20250102	20500	-35.46	20240516	9600	37.81	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
119	20250310	110918	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13230	70	2	0.53	756996750	57148	34.08	13160	13530	12960	17100	9220	13160	13246.90	0.00	-2071	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1995	18.98	1.95	12	0.38	697.00	6769.00	20500	20240516	-35.46	9600	20240909	37.81	15570	-15.03	20250124	12540	5.50	20250102	20500	-35.46	20240516	9600	37.81	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
120	20250310	100918	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	60	2	0.46	640277220	48315	28.81	13160	13530	12960	17100	9220	13160	13252.96	0.00	-2968	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	1994	18.97	1.95	12	0.32	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	15570	-15.09	20250124	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
121	20250310	090920	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13330	170	2	1.29	199474200	15141	9.03	13160	13430	12960	17100	9220	13160	13174.86	0.00	-356	13826	13492	13326	12992	12826	13410	12910	75	3940	500	8420	10	1	15082304	2010	19.12	1.97	12	0.10	697.00	6769.00	20500	20240516	-34.98	9600	20240909	38.85	15570	-14.39	20250124	12540	6.30	20250102	20500	-34.98	20240516	9600	38.85	20240909	4.50	N	211270	500	75 억	0	N	N	109	N	N
122	20250307	160916	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13160	-420	5	-3.09	2176175135	162844	28.85	13570	13660	13160	17650	9510	13580	13364.22	0.00	1926	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	1985	18.88	1.94	12	1.08	697.00	6769.00	20500	20240516	-35.80	9600	20240909	37.08	15570	-15.48	20250124	12540	4.94	20250102	20500	-35.80	20240516	9600	37.08	20240909	4.49	N	211270	500	75 억	0	N	N	109	N	N
123	20250307	150920	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13190	-390	5	-2.87	2067816985	154623	27.39	13570	13660	13180	17650	9510	13580	13373.27	0.00	2253	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	1989	18.92	1.95	12	1.03	697.00	6769.00	20500	20240516	-35.66	9600	20240909	37.40	15570	-15.29	20250124	12540	5.18	20250102	20500	-35.66	20240516	9600	37.40	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
124	20250307	140917	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13270	-310	5	-2.28	1693835395	126362	22.39	13570	13660	13260	17650	9510	13580	13404.61	0.00	-5227	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2001	19.04	1.96	12	0.84	697.00	6769.00	20500	20240516	-35.27	9600	20240909	38.23	15570	-14.77	20250124	12540	5.82	20250102	20500	-35.27	20240516	9600	38.23	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
125	20250307	130919	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13360	-220	5	-1.62	1404314535	104630	18.54	13570	13660	13300	17650	9510	13580	13421.71	0.00	-170	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2015	19.17	1.97	12	0.69	697.00	6769.00	20500	20240516	-34.83	9600	20240909	39.17	15570	-14.19	20250124	12540	6.54	20250102	20500	-34.83	20240516	9600	39.17	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
126	20250307	120919	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13310	-270	5	-1.99	1216720635	90566	16.04	13570	13660	13300	17650	9510	13580	13434.61	0.00	-1238	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2007	19.10	1.97	12	0.60	697.00	6769.00	20500	20240516	-35.07	9600	20240909	38.65	15570	-14.52	20250124	12540	6.14	20250102	20500	-35.07	20240516	9600	38.65	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
127	20250307	110917	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13380	-200	5	-1.47	992847325	73791	13.07	13570	13660	13330	17650	9510	13580	13454.84	0.00	2163	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2018	19.20	1.98	12	0.49	697.00	6769.00	20500	20240516	-34.73	9600	20240909	39.38	15570	-14.07	20250124	12540	6.70	20250102	20500	-34.73	20240516	9600	39.38	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
128	20250307	100915	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13400	-180	5	-1.33	854586485	63474	11.24	13570	13660	13330	17650	9510	13580	13463.55	0.00	2184	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2021	19.23	1.98	12	0.42	697.00	6769.00	20500	20240516	-34.63	9600	20240909	39.58	15570	-13.94	20250124	12540	6.86	20250102	20500	-34.63	20240516	9600	39.58	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
129	20250307	090921	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13540	-40	5	-0.29	238540315	17607	3.12	13570	13660	13410	17650	9510	13580	13548.02	0.00	-51	14606	14092	13676	13162	12746	14350	13420	75	4070	500	8690	10	1	15082304	2042	19.43	2.00	12	0.12	697.00	6769.00	20500	20240516	-33.95	9600	20240909	41.04	15570	-13.04	20250124	12540	7.97	20250102	20500	-33.95	20240516	9600	41.04	20240909	4.49	N	211270	500	75 억	0	N	N	489	N	N
130	20250306	160913	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13580	280	2	2.11	7748467040	561532	654.19	13500	14190	13260	17290	9310	13300	13798.81	0.00	-11783	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2048	19.48	2.01	12	3.72	697.00	6769.00	20500	20240516	-33.76	9600	20240909	41.46	15570	-12.78	20250124	12540	8.29	20250102	20500	-33.76	20240516	9600	41.46	20240909	4.68	N	211270	500	75 억	0	N	N	489	N	N
131	20250306	150912	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	250	2	1.88	7574045740	548670	639.21	13500	14190	13260	17290	9310	13300	13804.37	0.00	-17519	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2044	19.44	2.00	12	3.64	697.00	6769.00	20500	20240516	-33.90	9600	20240909	41.15	15570	-12.97	20250124	12540	8.05	20250102	20500	-33.90	20240516	9600	41.15	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
132	20250306	140911	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13680	380	2	2.86	7201360825	521268	607.28	13500	14190	13260	17290	9310	13300	13815.08	0.00	-19334	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2063	19.63	2.02	12	3.46	697.00	6769.00	20500	20240516	-33.27	9600	20240909	42.50	15570	-12.14	20250124	12540	9.09	20250102	20500	-33.27	20240516	9600	42.50	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
133	20250306	130912	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13760	460	2	3.46	6622850130	479030	558.08	13500	14190	13260	17290	9310	13300	13825.54	0.00	-15163	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2075	19.74	2.03	12	3.18	697.00	6769.00	20500	20240516	-32.88	9600	20240909	43.33	15570	-11.62	20250124	12540	9.73	20250102	20500	-32.88	20240516	9600	43.33	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
134	20250306	120911	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13580	280	2	2.11	2260927300	165937	193.32	13500	13750	13260	17290	9310	13300	13625.22	0.00	-841	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2048	19.48	2.01	12	1.10	697.00	6769.00	20500	20240516	-33.76	9600	20240909	41.46	15570	-12.78	20250124	12540	8.29	20250102	20500	-33.76	20240516	9600	41.46	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
135	20250306	110908	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13620	320	2	2.41	2084452310	152970	178.21	13500	13750	13260	17290	9310	13300	13626.55	0.00	-1279	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2054	19.54	2.01	12	1.01	697.00	6769.00	20500	20240516	-33.56	9600	20240909	41.88	15570	-12.52	20250124	12540	8.61	20250102	20500	-33.56	20240516	9600	41.88	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
136	20250306	100910	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13600	300	2	2.26	1691001250	124169	144.66	13500	13750	13260	17290	9310	13300	13618.55	0.00	-7006	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2051	19.51	2.01	12	0.82	697.00	6769.00	20500	20240516	-33.66	9600	20240909	41.67	15570	-12.65	20250124	12540	8.45	20250102	20500	-33.66	20240516	9600	41.67	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
137	20250306	090914	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13280	-20	5	-0.15	168989350	12661	14.75	13500	13500	13260	17290	9310	13300	13347.24	0.00	-5676	13486	13392	13206	13112	12926	13440	13160	75	3990	500	8510	10	1	15082304	2003	19.05	1.96	12	0.08	697.00	6769.00	20500	20240516	-35.22	9600	20240909	38.33	15570	-14.71	20250124	12540	5.90	20250102	20500	-35.22	20240516	9600	38.33	20240909	4.68	N	211270	500	75 억	0	N	N	675	N	N
138	20250305	160901	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13300	150	2	1.14	1120846270	85254	72.05	13150	13300	13020	17090	9210	13150	13146.76	0.00	6439	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	2006	19.08	1.96	12	0.57	697.00	6769.00	20500	20240516	-35.12	9600	20240909	38.54	15570	-14.58	20250124	12540	6.06	20250102	20500	-35.12	20240516	9600	38.54	20240909	4.69	N	211270	500	75 억	0	N	N	675	N	N
139	20250305	150905	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13250	100	2	0.76	1048248730	79785	67.43	13150	13300	13020	17090	9210	13150	13138.41	0.00	5870	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1998	19.01	1.96	12	0.53	697.00	6769.00	20500	20240516	-35.37	9600	20240909	38.02	15570	-14.90	20250124	12540	5.66	20250102	20500	-35.37	20240516	9600	38.02	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
140	20250305	140904	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	70	2	0.53	930672345	70894	59.92	13150	13300	13020	17090	9210	13150	13127.64	0.00	3149	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1994	18.97	1.95	12	0.47	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	15570	-15.09	20250124	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
141	20250305	130900	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13240	90	2	0.68	869298875	66242	55.99	13150	13300	13020	17090	9210	13150	13123.05	0.00	3509	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1997	19.00	1.96	12	0.44	697.00	6769.00	20500	20240516	-35.41	9600	20240909	37.92	15570	-14.96	20250124	12540	5.58	20250102	20500	-35.41	20240516	9600	37.92	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
142	20250305	120903	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13060	-90	5	-0.68	682204165	52021	43.97	13150	13300	13020	17090	9210	13150	13113.97	0.00	-1179	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1970	18.74	1.93	12	0.34	697.00	6769.00	20500	20240516	-36.29	9600	20240909	36.04	15570	-16.12	20250124	12540	4.15	20250102	20500	-36.29	20240516	9600	36.04	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
143	20250305	110857	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	-100	5	-0.76	559161205	42611	36.01	13150	13300	13020	17090	9210	13150	13122.42	0.00	-759	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1968	18.72	1.93	12	0.28	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	15570	-16.18	20250124	12540	4.07	20250102	20500	-36.34	20240516	9600	35.94	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
144	20250305	100902	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13130	-20	5	-0.15	326163535	24777	20.94	13150	13300	13070	17090	9210	13150	13164.00	0.00	-2966	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1980	18.84	1.94	12	0.16	697.00	6769.00	20500	20240516	-35.95	9600	20240909	36.77	15570	-15.67	20250124	12540	4.70	20250102	20500	-35.95	20240516	9600	36.77	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
145	20250305	090900	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13210	60	2	0.46	73870970	5608	4.74	13150	13270	13100	17090	9210	13150	13172.67	0.00	1186	13656	13402	13056	12802	12456	13530	12930	75	3940	500	8410	10	1	15082304	1992	18.95	1.95	12	0.04	697.00	6769.00	20500	20240516	-35.56	9600	20240909	37.60	15570	-15.16	20250124	12540	5.34	20250102	20500	-35.56	20240516	9600	37.60	20240909	4.69	N	211270	500	75 억	0	N	N	1451	N	N
146	20250304	160852	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13150	140	2	1.08	1509035945	115164	93.66	12740	13310	12710	16910	9110	13010	13103.33	0.00	13415	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1983	18.87	1.94	12	0.76	697.00	6769.00	20500	20240516	-35.85	9600	20240909	36.98	15570	-15.54	20250124	12540	4.86	20250102	20500	-35.85	20240516	9600	36.98	20240909	4.67	N	211270	500	75 억	0	N	N	1451	N	N
147	20250304	150848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13160	150	2	1.15	1457953145	111282	90.50	12740	13310	12710	16910	9110	13010	13101.43	0.00	13363	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1985	18.88	1.94	12	0.74	697.00	6769.00	20500	20240516	-35.80	9600	20240909	37.08	15570	-15.48	20250124	12540	4.94	20250102	20500	-35.80	20240516	9600	37.08	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
148	20250304	140852	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13190	180	2	1.38	1294202670	98824	80.37	12740	13310	12710	16910	9110	13010	13096.04	0.00	10516	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1989	18.92	1.95	12	0.66	697.00	6769.00	20500	20240516	-35.66	9600	20240909	37.40	15570	-15.29	20250124	12540	5.18	20250102	20500	-35.66	20240516	9600	37.40	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
149	20250304	130850	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13110	100	2	0.77	1054233590	80640	65.58	12740	13240	12710	16910	9110	13010	13073.33	0.00	8255	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1977	18.81	1.94	12	0.53	697.00	6769.00	20500	20240516	-36.05	9600	20240909	36.56	15570	-15.80	20250124	12540	4.55	20250102	20500	-36.05	20240516	9600	36.56	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
150	20250304	120847	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13160	150	2	1.15	839425850	64336	52.32	12740	13230	12710	16910	9110	13010	13047.53	0.00	7821	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1985	18.88	1.94	12	0.43	697.00	6769.00	20500	20240516	-35.80	9600	20240909	37.08	15570	-15.48	20250124	12540	4.94	20250102	20500	-35.80	20240516	9600	37.08	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
151	20250304	110851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13020	10	2	0.08	712082280	54614	44.42	12740	13230	12710	16910	9110	13010	13038.46	0.00	6374	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1964	18.68	1.92	12	0.36	697.00	6769.00	20500	20240516	-36.49	9600	20240909	35.62	15570	-16.38	20250124	12540	3.83	20250102	20500	-36.49	20240516	9600	35.62	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
152	20250304	100846	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13110	100	2	0.77	536125125	41140	33.46	12740	13230	12710	16910	9110	13010	13031.72	0.00	5608	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1977	18.81	1.94	12	0.27	697.00	6769.00	20500	20240516	-36.05	9600	20240909	36.56	15570	-15.80	20250124	12540	4.55	20250102	20500	-36.05	20240516	9600	36.56	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N
153	20250304	090843	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12880	-130	5	-1.00	126056840	9859	8.02	12740	13000	12710	16910	9110	13010	12785.97	0.00	2064	13456	13232	13066	12842	12676	13150	12760	75	3900	500	8320	10	1	15082304	1943	18.48	1.90	12	0.07	697.00	6769.00	20500	20240516	-37.17	9600	20240909	34.17	15570	-17.28	20250124	12540	2.71	20250102	20500	-37.17	20240516	9600	34.17	20240909	4.67	N	211270	500	75 억	0	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History