KissMeData/043370/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160513	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10660	-380	5	-3.44	510298030	48043	211.12	10990	11000	10510	14350	7730	11040	10621.62	12.55	-3355	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2239	3.61	0.28	12	0.23	2950.00	38706.00	14350	20240617	-25.71	9050	20241115	17.79	11790	-9.58	20250325	9800	8.78	20250203	14350	-25.71	20240617	9050	17.79	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
3	20250328	150515	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10610	-430	5	-3.89	489981270	46134	202.73	10990	11000	10510	14350	7730	11040	10620.83	12.55	-3936	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2228	3.60	0.27	12	0.22	2950.00	38706.00	14350	20240617	-26.06	9050	20241115	17.24	11790	-10.01	20250325	9800	8.27	20250203	14350	-26.06	20240617	9050	17.24	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
4	20250328	140517	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10590	-450	5	-4.08	428673420	40355	177.34	10990	11000	10510	14350	7730	11040	10622.56	12.55	-5611	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2224	3.59	0.27	12	0.19	2950.00	38706.00	14350	20240617	-26.20	9050	20241115	17.02	11790	-10.18	20250325	9800	8.06	20250203	14350	-26.20	20240617	9050	17.02	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
5	20250328	130516	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10640	-400	5	-3.62	333554250	31406	138.01	10990	11000	10510	14350	7730	11040	10620.72	12.55	-5535	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2234	3.61	0.27	12	0.15	2950.00	38706.00	14350	20240617	-25.85	9050	20241115	17.57	11790	-9.75	20250325	9800	8.57	20250203	14350	-25.85	20240617	9050	17.57	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
6	20250328	120515	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10560	-480	5	-4.35	278318000	26210	115.18	10990	11000	10510	14350	7730	11040	10618.77	12.55	-5682	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2218	3.58	0.27	12	0.12	2950.00	38706.00	14350	20240617	-26.41	9050	20241115	16.69	11790	-10.43	20250325	9800	7.76	20250203	14350	-26.41	20240617	9050	16.69	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
7	20250328	110513	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	-500	5	-4.53	231964600	21814	95.86	10990	11000	10510	14350	7730	11040	10633.75	12.55	-4621	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2213	3.57	0.27	12	0.10	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
8	20250328	100516	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10620	-420	5	-3.80	179052200	16808	73.86	10990	11000	10510	14350	7730	11040	10652.80	12.55	-3360	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2230	3.60	0.27	12	0.08	2950.00	38706.00	14350	20240617	-25.99	9050	20241115	17.35	11790	-9.92	20250325	9800	8.37	20250203	14350	-25.99	20240617	9050	17.35	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
9	20250328	090520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10720	-320	5	-2.90	31703850	2940	12.92	10990	11000	10720	14350	7730	11040	10783.62	12.55	-380	11473	11256	11083	10866	10693	11170	10780	105	3310	500	8160	10	1	21000000	2251	3.63	0.28	12	0.01	2950.00	38706.00	14350	20240617	-25.30	9050	20241115	18.45	11790	-9.08	20250325	9800	9.39	20250203	14350	-25.30	20240617	9050	18.45	20241115	0.59	N	043370	500	105 억	2635132	N	N	0	N	N
10	20250327	161416	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11040	-300	5	-2.65	251475025	22696	86.13	11260	11300	10910	14740	7940	11340	11080.15	12.53	776	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2318	3.74	0.29	12	0.11	2950.00	38706.00	14350	20240617	-23.07	9050	20241115	21.99	11790	-6.36	20250325	9800	12.65	20250203	14350	-23.07	20240617	9050	21.99	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
11	20250327	150515	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	-340	5	-3.00	223069575	20109	76.31	11260	11300	11000	14740	7940	11340	11093.02	12.53	798	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2310	3.73	0.28	12	0.10	2950.00	38706.00	14350	20240617	-23.34	9050	20241115	21.55	11790	-6.70	20250325	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
12	20250327	140512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11020	-320	5	-2.82	175718015	15814	60.02	11260	11300	11020	14740	7940	11340	11111.55	12.53	1309	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2314	3.74	0.28	12	0.08	2950.00	38706.00	14350	20240617	-23.21	9050	20241115	21.77	11790	-6.53	20250325	9800	12.45	20250203	14350	-23.21	20240617	9050	21.77	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
13	20250327	130511	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11060	-280	5	-2.47	146540355	13175	50.00	11260	11300	11050	14740	7940	11340	11122.61	12.53	1092	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2323	3.75	0.29	12	0.06	2950.00	38706.00	14350	20240617	-22.93	9050	20241115	22.21	11790	-6.19	20250325	9800	12.86	20250203	14350	-22.93	20240617	9050	22.21	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
14	20250327	120516	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11120	-220	5	-1.94	109373600	9817	37.26	11260	11300	11050	14740	7940	11340	11141.24	12.53	944	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2335	3.77	0.29	12	0.05	2950.00	38706.00	14350	20240617	-22.51	9050	20241115	22.87	11790	-5.68	20250325	9800	13.47	20250203	14350	-22.51	20240617	9050	22.87	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
15	20250327	110516	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11100	-240	5	-2.12	91200120	8181	31.05	11260	11300	11050	14740	7940	11340	11147.80	12.53	987	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2331	3.76	0.29	12	0.04	2950.00	38706.00	14350	20240617	-22.65	9050	20241115	22.65	11790	-5.85	20250325	9800	13.27	20250203	14350	-22.65	20240617	9050	22.65	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
16	20250327	100512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11200	-140	5	-1.23	28762850	2573	9.76	11260	11300	11050	14740	7940	11340	11178.72	12.53	274	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2352	3.80	0.29	12	0.01	2950.00	38706.00	14350	20240617	-21.95	9050	20241115	23.76	11790	-5.00	20250325	9800	14.29	20250203	14350	-21.95	20240617	9050	23.76	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
17	20250327	090514	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11050	-290	5	-2.56	14058320	1262	4.79	11260	11290	11050	14740	7940	11340	11139.71	12.53	461	11560	11450	11390	11280	11220	11420	11250	105	3400	500	8390	10	1	21000000	2321	3.75	0.29	12	0.01	2950.00	38706.00	14350	20240617	-23.00	9050	20241115	22.10	11790	-6.28	20250325	9800	12.76	20250203	14350	-23.00	20240617	9050	22.10	20241115	0.56	N	043370	500	105 억	2632043	N	N	1	N	N
18	20250326	160509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11340	-10	5	-0.09	300387690	26349	45.57	11390	11500	11330	14750	7950	11350	11400.40	12.53	3363	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2381	3.84	0.29	12	0.13	2950.00	38706.00	14350	20240617	-20.98	9050	20241115	25.30	11790	-3.82	20250325	9800	15.71	20250203	14350	-20.98	20240617	9050	25.30	20241115	0.54	N	043370	500	105 억	2631590	N	N	1	N	N
19	20250326	150508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11370	20	2	0.18	276222890	24221	41.89	11390	11500	11330	14750	7950	11350	11404.27	12.53	3674	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2388	3.85	0.29	12	0.12	2950.00	38706.00	14350	20240617	-20.77	9050	20241115	25.64	11790	-3.56	20250325	9800	16.02	20250203	14350	-20.77	20240617	9050	25.64	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
20	20250326	140510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11360	10	2	0.09	255940525	22436	38.80	11390	11500	11330	14750	7950	11350	11407.58	12.53	3821	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2386	3.85	0.29	12	0.11	2950.00	38706.00	14350	20240617	-20.84	9050	20241115	25.52	11790	-3.65	20250325	9800	15.92	20250203	14350	-20.84	20240617	9050	25.52	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
21	20250326	130511	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11440	90	2	0.79	182867380	16023	27.71	11390	11500	11330	14750	7950	11350	11412.81	12.53	5903	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2402	3.88	0.30	12	0.08	2950.00	38706.00	14350	20240617	-20.28	9050	20241115	26.41	11790	-2.97	20250325	9800	16.73	20250203	14350	-20.28	20240617	9050	26.41	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
22	20250326	120512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11410	60	2	0.53	125267080	10984	19.00	11390	11500	11330	14750	7950	11350	11404.50	12.53	2673	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2396	3.87	0.29	12	0.05	2950.00	38706.00	14350	20240617	-20.49	9050	20241115	26.08	11790	-3.22	20250325	9800	16.43	20250203	14350	-20.49	20240617	9050	26.08	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
23	20250326	110510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11420	70	2	0.62	98700850	8656	14.97	11390	11500	11330	14750	7950	11350	11402.59	12.53	3321	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2398	3.87	0.30	12	0.04	2950.00	38706.00	14350	20240617	-20.42	9050	20241115	26.19	11790	-3.14	20250325	9800	16.53	20250203	14350	-20.42	20240617	9050	26.19	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
24	20250326	100512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11360	10	2	0.09	61036380	5353	9.26	11390	11500	11330	14750	7950	11350	11402.28	12.53	2031	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2386	3.85	0.29	12	0.03	2950.00	38706.00	14350	20240617	-20.84	9050	20241115	25.52	11790	-3.65	20250325	9800	15.92	20250203	14350	-20.84	20240617	9050	25.52	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
25	20250326	090511	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11460	110	2	0.97	23019885	2010	3.48	11390	11500	11390	14750	7950	11350	11452.68	12.53	982	11990	11670	11470	11150	10950	11570	11050	105	3400	500	8390	10	1	21000000	2407	3.88	0.30	12	0.01	2950.00	38706.00	14350	20240617	-20.14	9050	20241115	26.63	11790	-2.80	20250325	9800	16.94	20250203	14350	-20.14	20240617	9050	26.63	20241115	0.54	N	043370	500	105 억	2631590	N	N	0	N	N
26	20250325	160508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11350	20	2	0.18	663969120	57763	149.80	11680	11790	11270	14720	7940	11330	11494.71	12.51	-4747	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2384	3.85	0.29	12	0.28	2950.00	38706.00	14350	20240617	-20.91	9050	20241115	25.41	11790	-3.73	20250325	9800	15.82	20250203	14350	-20.91	20240617	9050	25.41	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
27	20250325	150509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11360	30	2	0.26	655109570	56982	147.77	11680	11790	11270	14720	7940	11330	11496.78	12.51	-4847	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2386	3.85	0.29	12	0.27	2950.00	38706.00	14350	20240617	-20.84	9050	20241115	25.52	11790	-3.65	20250325	9800	15.92	20250203	14350	-20.84	20240617	9050	25.52	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
28	20250325	140506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11360	30	2	0.26	610143260	53016	137.49	11680	11790	11270	14720	7940	11330	11508.66	12.51	-5345	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2386	3.85	0.29	12	0.25	2950.00	38706.00	14350	20240617	-20.84	9050	20241115	25.52	11790	-3.65	20250325	9800	15.92	20250203	14350	-20.84	20240617	9050	25.52	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
29	20250325	130508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11350	20	2	0.18	566569550	49171	127.52	11680	11790	11270	14720	7940	11330	11522.43	12.51	-5729	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2384	3.85	0.29	12	0.23	2950.00	38706.00	14350	20240617	-20.91	9050	20241115	25.41	11790	-3.73	20250325	9800	15.82	20250203	14350	-20.91	20240617	9050	25.41	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
30	20250325	120507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11330	0	3	0.00	541403070	46954	121.77	11680	11790	11270	14720	7940	11330	11530.50	12.51	-5433	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2379	3.84	0.29	12	0.22	2950.00	38706.00	14350	20240617	-21.05	9050	20241115	25.19	11790	-3.90	20250325	9800	15.61	20250203	14350	-21.05	20240617	9050	25.19	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
31	20250325	110508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11380	50	2	0.44	468723050	40542	105.14	11680	11790	11360	14720	7940	11330	11561.42	12.51	-2214	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2390	3.86	0.29	12	0.19	2950.00	38706.00	14350	20240617	-20.70	9050	20241115	25.75	11790	-3.48	20250325	9800	16.12	20250203	14350	-20.70	20240617	9050	25.75	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
32	20250325	100516	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11470	140	2	1.24	389616180	33605	87.15	11680	11790	11430	14720	7940	11330	11593.99	12.51	-1948	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2409	3.89	0.30	12	0.16	2950.00	38706.00	14350	20240617	-20.07	9050	20241115	26.74	11790	-2.71	20250325	9800	17.04	20250203	14350	-20.07	20240617	9050	26.74	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
33	20250325	090510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11690	360	2	3.18	131651240	11253	29.18	11680	11790	11600	14720	7940	11330	11699.21	12.51	575	11696	11512	11256	11072	10816	11605	11165	105	3390	500	8380	10	1	21000000	2455	3.96	0.30	12	0.05	2950.00	38706.00	14350	20240617	-18.54	9050	20241115	29.17	11790	-0.85	20250325	9800	19.29	20250203	14350	-18.54	20240617	9050	29.17	20241115	0.54	N	043370	500	105 억	2626876	N	N	0	N	N
34	20250324	160506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11330	230	2	2.07	432834480	38312	253.49	11100	11440	11000	14430	7770	11100	11297.62	12.42	5482	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2379	3.84	0.29	12	0.18	2950.00	38706.00	14350	20240617	-21.05	9050	20241115	25.19	11440	-0.96	20250324	9800	15.61	20250203	14350	-21.05	20240617	9050	25.19	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
35	20250324	150509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11360	260	2	2.34	412612160	36530	241.70	11100	11440	11000	14430	7770	11100	11295.16	12.42	5302	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2386	3.85	0.29	12	0.17	2950.00	38706.00	14350	20240617	-20.84	9050	20241115	25.52	11440	-0.70	20250324	9800	15.92	20250203	14350	-20.84	20240617	9050	25.52	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
36	20250324	140510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11370	270	2	2.43	298750050	26520	175.47	11100	11370	11000	14430	7770	11100	11265.08	12.42	2012	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2388	3.85	0.29	12	0.13	2950.00	38706.00	14350	20240617	-20.77	9050	20241115	25.64	11370	0.00	20250324	9800	16.02	20250203	14350	-20.77	20240617	9050	25.64	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
37	20250324	130510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11310	210	2	1.89	182344010	16249	107.51	11100	11350	11000	14430	7770	11100	11221.86	12.42	-2394	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2375	3.83	0.29	12	0.08	2950.00	38706.00	14350	20240617	-21.18	9050	20241115	24.97	11350	-0.35	20250324	9800	15.41	20250203	14350	-21.18	20240617	9050	24.97	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
38	20250324	120510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11230	130	2	1.17	109622240	9822	64.99	11100	11250	11000	14430	7770	11100	11160.89	12.42	-895	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2358	3.81	0.29	12	0.05	2950.00	38706.00	14350	20240617	-21.74	9050	20241115	24.09	11250	0.00	20250312	9800	14.59	20250203	14350	-21.74	20240617	9050	24.09	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
39	20250324	110509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11150	50	2	0.45	55827570	5024	33.24	11100	11210	11000	14430	7770	11100	11112.18	12.42	-534	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2342	3.78	0.29	12	0.02	2950.00	38706.00	14350	20240617	-22.30	9050	20241115	23.20	11250	-0.89	20250312	9800	13.78	20250203	14350	-22.30	20240617	9050	23.20	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
40	20250324	100507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11110	10	2	0.09	30108870	2720	18.00	11100	11190	11000	14430	7770	11100	11069.44	12.42	502	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2333	3.77	0.29	12	0.01	2950.00	38706.00	14350	20240617	-22.58	9050	20241115	22.76	11250	-1.24	20250312	9800	13.37	20250203	14350	-22.58	20240617	9050	22.76	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
41	20250324	090509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11020	-80	5	-0.72	1065260	96	0.64	11100	11100	11020	14430	7770	11100	11096.46	12.42	0	11280	11190	11080	10990	10880	11135	10935	105	3330	500	8210	10	1	21000000	2314	3.74	0.28	12	0.00	2950.00	38706.00	14350	20240617	-23.21	9050	20241115	21.77	11250	-2.04	20250312	9800	12.45	20250203	14350	-23.21	20240617	9050	21.77	20241115	0.55	N	043370	500	105 억	2608316	N	N	1	N	N
42	20250321	160525	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11100	-60	5	-0.54	166927345	15066	46.06	11170	11170	10970	14500	7820	11160	11079.74	12.40	-4903	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2331	3.79	0.32	12	0.07	2929.00	34733.00	14350	20240617	-22.65	9050	20241115	22.65	11250	-1.33	20250312	9800	13.27	20250203	14350	-22.65	20240617	9050	22.65	20241115	0.55	N	043370	500	105 억	2603658	N	N	1	N	N
43	20250321	150508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	-70	5	-0.63	121622975	10981	33.57	11170	11170	10970	14500	7820	11160	11075.76	12.40	-2654	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2329	3.79	0.32	12	0.05	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
44	20250321	140509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11130	-30	5	-0.27	51820485	4688	14.33	11170	11170	10970	14500	7820	11160	11053.86	12.40	-1926	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2337	3.80	0.32	12	0.02	2929.00	34733.00	14350	20240617	-22.44	9050	20241115	22.98	11250	-1.07	20250312	9800	13.57	20250203	14350	-22.44	20240617	9050	22.98	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
45	20250321	130509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11170	10	2	0.09	49493295	4479	13.69	11170	11170	10970	14500	7820	11160	11050.08	12.40	-1854	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2346	3.81	0.32	12	0.02	2929.00	34733.00	14350	20240617	-22.16	9050	20241115	23.43	11250	-0.71	20250312	9800	13.98	20250203	14350	-22.16	20240617	9050	23.43	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
46	20250321	120509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11100	-60	5	-0.54	46640205	4223	12.91	11170	11170	10970	14500	7820	11160	11044.33	12.40	-1781	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2331	3.79	0.32	12	0.02	2929.00	34733.00	14350	20240617	-22.65	9050	20241115	22.65	11250	-1.33	20250312	9800	13.27	20250203	14350	-22.65	20240617	9050	22.65	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
47	20250321	110508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	-70	5	-0.63	35044095	3176	9.71	11170	11170	10970	14500	7820	11160	11034.03	12.40	-1396	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2329	3.79	0.32	12	0.02	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
48	20250321	100509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	-160	5	-1.43	28228610	2558	7.82	11170	11170	10970	14500	7820	11160	11035.42	12.40	-924	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2310	3.76	0.32	12	0.01	2929.00	34733.00	14350	20240617	-23.34	9050	20241115	21.55	11250	-2.22	20250312	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
49	20250321	090511	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11140	-20	5	-0.18	2141950	192	0.59	11170	11170	11140	14500	7820	11160	11155.99	12.40	-100	11300	11230	11130	11060	10960	11180	11010	105	3340	500	8250	10	1	21000000	2339	3.80	0.32	12	0.00	2929.00	34733.00	14350	20240617	-22.37	9050	20241115	23.09	11250	-0.98	20250312	9800	13.67	20250203	14350	-22.37	20240617	9050	23.09	20241115	0.55	N	043370	500	105 억	2603658	N	N	0	N	N
50	20250320	160802	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11160	20	2	0.18	349543760	31325	154.52	11170	11200	11030	14480	7800	11140	11158.62	12.44	-2952	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2344	3.81	0.32	12	0.15	2929.00	34733.00	14350	20240617	-22.23	9050	20241115	23.31	11250	-0.80	20250312	9800	13.88	20250203	14350	-22.23	20240617	9050	23.31	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
51	20250320	150508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11170	30	2	0.27	266247340	23861	117.70	11170	11200	11030	14480	7800	11140	11158.26	12.44	3752	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2346	3.81	0.32	12	0.11	2929.00	34733.00	14350	20240617	-22.16	9050	20241115	23.43	11250	-0.71	20250312	9800	13.98	20250203	14350	-22.16	20240617	9050	23.43	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
52	20250320	140510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11180	40	2	0.36	213567560	19144	94.43	11170	11200	11030	14480	7800	11140	11155.85	12.44	3127	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2348	3.82	0.32	12	0.09	2929.00	34733.00	14350	20240617	-22.09	9050	20241115	23.54	11250	-0.62	20250312	9800	14.08	20250203	14350	-22.09	20240617	9050	23.54	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
53	20250320	130509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11190	50	2	0.45	97140470	8715	42.99	11170	11190	11030	14480	7800	11140	11146.35	12.44	2161	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2350	3.82	0.32	12	0.04	2929.00	34733.00	14350	20240617	-22.02	9050	20241115	23.65	11250	-0.53	20250312	9800	14.18	20250203	14350	-22.02	20240617	9050	23.65	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
54	20250320	120508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11140	0	3	0.00	59064200	5303	26.16	11170	11190	11030	14480	7800	11140	11137.88	12.44	1746	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2339	3.80	0.32	12	0.03	2929.00	34733.00	14350	20240617	-22.37	9050	20241115	23.09	11250	-0.98	20250312	9800	13.67	20250203	14350	-22.37	20240617	9050	23.09	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
55	20250320	110508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11150	10	2	0.09	50182850	4506	22.23	11170	11190	11030	14480	7800	11140	11136.90	12.44	1393	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2342	3.81	0.32	12	0.02	2929.00	34733.00	14350	20240617	-22.30	9050	20241115	23.20	11250	-0.89	20250312	9800	13.78	20250203	14350	-22.30	20240617	9050	23.20	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
56	20250320	100506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11160	20	2	0.18	31047770	2789	13.76	11170	11190	11030	14480	7800	11140	11132.22	12.44	352	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2344	3.81	0.32	12	0.01	2929.00	34733.00	14350	20240617	-22.23	9050	20241115	23.31	11250	-0.80	20250312	9800	13.88	20250203	14350	-22.23	20240617	9050	23.31	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
57	20250320	090509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11120	-20	5	-0.18	245410	22	0.11	11170	11170	11120	14480	7800	11140	11155.00	12.44	-7	11273	11206	11083	11016	10893	11240	11050	105	3340	500	8240	10	1	21000000	2335	3.80	0.32	12	0.00	2929.00	34733.00	14350	20240617	-22.51	9050	20241115	22.87	11250	-1.16	20250312	9800	13.47	20250203	14350	-22.51	20240617	9050	22.87	20241115	0.55	N	043370	500	105 억	2612403	N	N	0	N	N
58	20250319	160506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11140	40	2	0.36	160700890	14521	75.80	11100	11150	10960	14430	7770	11100	11066.54	12.44	506	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2339	3.80	0.32	12	0.07	2929.00	34733.00	14350	20240617	-22.37	9050	20241115	23.09	11250	-0.98	20250312	9800	13.67	20250203	14350	-22.37	20240617	9050	23.09	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
59	20250319	150507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11140	40	2	0.36	151855500	13726	71.65	11100	11150	10960	14430	7770	11100	11063.35	12.44	984	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2339	3.80	0.32	12	0.07	2929.00	34733.00	14350	20240617	-22.37	9050	20241115	23.09	11250	-0.98	20250312	9800	13.67	20250203	14350	-22.37	20240617	9050	23.09	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
60	20250319	140508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11080	-20	5	-0.18	125507940	11359	59.29	11100	11110	10960	14430	7770	11100	11049.21	12.44	598	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2327	3.78	0.32	12	0.05	2929.00	34733.00	14350	20240617	-22.79	9050	20241115	22.43	11250	-1.51	20250312	9800	13.06	20250203	14350	-22.79	20240617	9050	22.43	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
61	20250319	130507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11100	0	3	0.00	111233480	10072	52.58	11100	11110	10960	14430	7770	11100	11043.83	12.44	624	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2331	3.79	0.32	12	0.05	2929.00	34733.00	14350	20240617	-22.65	9050	20241115	22.65	11250	-1.33	20250312	9800	13.27	20250203	14350	-22.65	20240617	9050	22.65	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
62	20250319	120506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	-10	5	-0.09	88006540	7978	41.65	11100	11100	10960	14430	7770	11100	11031.15	12.44	-716	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2329	3.79	0.32	12	0.04	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
63	20250319	110506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10990	-110	5	-0.99	67912960	6159	32.15	11100	11100	10960	14430	7770	11100	11026.62	12.44	-1077	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2308	3.75	0.32	12	0.03	2929.00	34733.00	14350	20240617	-23.41	9050	20241115	21.44	11250	-2.31	20250312	9800	12.14	20250203	14350	-23.41	20240617	9050	21.44	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
64	20250319	100507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	-10	5	-0.09	30016690	2717	14.18	11100	11100	11000	14430	7770	11100	11047.73	12.44	-880	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2329	3.79	0.32	12	0.01	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
65	20250319	090508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11050	-50	5	-0.45	1208260	109	0.57	11100	11100	11050	14430	7770	11100	11084.95	12.44	-70	11233	11166	11033	10966	10833	11200	11000	105	3330	500	8210	10	1	21000000	2321	3.77	0.32	12	0.00	2929.00	34733.00	14350	20240617	-23.00	9050	20241115	22.10	11250	-1.78	20250312	9800	12.76	20250203	14350	-23.00	20240617	9050	22.10	20241115	0.54	N	043370	500	105 억	2611619	N	N	53	N	N
66	20250318	160504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11100	150	2	1.37	210324895	19114	91.71	10950	11100	10900	14230	7670	10950	11003.71	12.42	3342	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2331	3.79	0.32	12	0.09	2929.00	34733.00	14350	20240617	-22.65	9050	20241115	22.65	11250	-1.33	20250312	9800	13.27	20250203	14350	-22.65	20240617	9050	22.65	20241115	0.55	N	043370	500	105 억	2608277	N	N	53	N	N
67	20250318	150507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11050	100	2	0.91	187290395	17035	81.74	10950	11090	10900	14230	7670	10950	10994.45	12.42	2873	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2321	3.77	0.32	12	0.08	2929.00	34733.00	14350	20240617	-23.00	9050	20241115	22.10	11250	-1.78	20250312	9800	12.76	20250203	14350	-23.00	20240617	9050	22.10	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
68	20250318	140506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11020	70	2	0.64	166604075	15163	72.76	10950	11040	10900	14230	7670	10950	10987.54	12.42	3256	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2314	3.76	0.32	12	0.07	2929.00	34733.00	14350	20240617	-23.21	9050	20241115	21.77	11250	-2.04	20250312	9800	12.45	20250203	14350	-23.21	20240617	9050	21.77	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
69	20250318	130505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	50	2	0.46	132056525	12025	57.70	10950	11030	10900	14230	7670	10950	10981.83	12.42	2838	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2310	3.76	0.32	12	0.06	2929.00	34733.00	14350	20240617	-23.34	9050	20241115	21.55	11250	-2.22	20250312	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
70	20250318	120505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	50	2	0.46	110469355	10060	48.27	10950	11030	10900	14230	7670	10950	10981.05	12.42	2624	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2310	3.76	0.32	12	0.05	2929.00	34733.00	14350	20240617	-23.34	9050	20241115	21.55	11250	-2.22	20250312	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
71	20250318	110504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	50	2	0.46	89934775	8191	39.30	10950	11030	10900	14230	7670	10950	10979.71	12.42	2264	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2310	3.76	0.32	12	0.04	2929.00	34733.00	14350	20240617	-23.34	9050	20241115	21.55	11250	-2.22	20250312	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
72	20250318	100506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10980	30	2	0.27	47172935	4298	20.62	10950	11030	10900	14230	7670	10950	10975.55	12.42	751	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2306	3.75	0.32	12	0.02	2929.00	34733.00	14350	20240617	-23.48	9050	20241115	21.33	11250	-2.40	20250312	9800	12.04	20250203	14350	-23.48	20240617	9050	21.33	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
73	20250318	090507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10990	40	2	0.37	2888490	264	1.27	10950	10990	10930	14230	7670	10950	10941.25	12.42	62	11096	11022	10886	10812	10676	11060	10850	105	3280	500	8100	10	1	21000000	2308	3.75	0.32	12	0.00	2929.00	34733.00	14350	20240617	-23.41	9050	20241115	21.44	11250	-2.31	20250312	9800	12.14	20250203	14350	-23.41	20240617	9050	21.44	20241115	0.55	N	043370	500	105 억	2608277	N	N	0	N	N
74	20250317	160504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10950	210	2	1.96	221298470	20379	137.31	10750	10960	10750	13960	7520	10740	10859.05	12.38	10506	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2300	3.74	0.32	12	0.10	2929.00	34733.00	14350	20240617	-23.69	9050	20241115	20.99	11250	-2.67	20250312	9800	11.73	20250203	14350	-23.69	20240617	9050	20.99	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
75	20250317	150504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10920	180	2	1.68	202429980	18650	125.66	10750	10960	10750	13960	7520	10740	10854.15	12.38	10099	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2293	3.73	0.31	12	0.09	2929.00	34733.00	14350	20240617	-23.90	9050	20241115	20.66	11250	-2.93	20250312	9800	11.43	20250203	14350	-23.90	20240617	9050	20.66	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
76	20250317	140505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10850	110	2	1.02	176426980	16262	109.57	10750	10960	10750	13960	7520	10740	10849.03	12.38	8903	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2279	3.70	0.31	12	0.08	2929.00	34733.00	14350	20240617	-24.39	9050	20241115	19.89	11250	-3.56	20250312	9800	10.71	20250203	14350	-24.39	20240617	9050	19.89	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
77	20250317	130504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10850	110	2	1.02	79973490	7371	49.66	10750	10950	10750	13960	7520	10740	10849.75	12.38	3330	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2279	3.70	0.31	12	0.04	2929.00	34733.00	14350	20240617	-24.39	9050	20241115	19.89	11250	-3.56	20250312	9800	10.71	20250203	14350	-24.39	20240617	9050	19.89	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
78	20250317	120502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10850	110	2	1.02	64664610	5958	40.14	10750	10950	10750	13960	7520	10740	10853.41	12.38	2639	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2279	3.70	0.31	12	0.03	2929.00	34733.00	14350	20240617	-24.39	9050	20241115	19.89	11250	-3.56	20250312	9800	10.71	20250203	14350	-24.39	20240617	9050	19.89	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
79	20250317	110503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10890	150	2	1.40	56790370	5232	35.25	10750	10950	10750	13960	7520	10740	10854.43	12.38	2543	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2287	3.72	0.31	12	0.02	2929.00	34733.00	14350	20240617	-24.11	9050	20241115	20.33	11250	-3.20	20250312	9800	11.12	20250203	14350	-24.11	20240617	9050	20.33	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
80	20250317	100504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10910	170	2	1.58	36178500	3337	22.48	10750	10950	10750	13960	7520	10740	10841.62	12.38	1677	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2291	3.72	0.31	12	0.02	2929.00	34733.00	14350	20240617	-23.97	9050	20241115	20.55	11250	-3.02	20250312	9800	11.33	20250203	14350	-23.97	20240617	9050	20.55	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
81	20250317	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10790	50	2	0.47	1854550	172	1.16	10750	10830	10750	13960	7520	10740	10782.27	12.38	-18	11033	10886	10743	10596	10453	10960	10670	105	3220	500	7940	10	1	21000000	2266	3.68	0.31	12	0.00	2929.00	34733.00	14350	20240617	-24.81	9050	20241115	19.23	11250	-4.09	20250312	9800	10.10	20250203	14350	-24.81	20240617	9050	19.23	20241115	0.55	N	043370	500	105 억	2600763	N	N	0	N	N
82	20250314	160502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10740	90	2	0.85	158624435	14842	39.03	10650	10890	10600	13840	7460	10650	10687.54	12.36	2455	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2255	3.67	0.31	12	0.07	2929.00	34733.00	14350	20240617	-25.16	9050	20241115	18.67	11250	-4.53	20250312	9800	9.59	20250203	14350	-25.16	20240617	9050	18.67	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
83	20250314	150505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10730	80	2	0.75	154344655	14443	37.98	10650	10890	10600	13840	7460	10650	10686.47	12.36	2263	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2253	3.66	0.31	12	0.07	2929.00	34733.00	14350	20240617	-25.23	9050	20241115	18.56	11250	-4.62	20250312	9800	9.49	20250203	14350	-25.23	20240617	9050	18.56	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
84	20250314	140502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10710	60	2	0.56	134950265	12628	33.21	10650	10890	10600	13840	7460	10650	10686.59	12.36	1800	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2249	3.66	0.31	12	0.06	2929.00	34733.00	14350	20240617	-25.37	9050	20241115	18.34	11250	-4.80	20250312	9800	9.29	20250203	14350	-25.37	20240617	9050	18.34	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
85	20250314	130502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10660	10	2	0.09	118203275	11060	29.09	10650	10890	10600	13840	7460	10650	10687.46	12.36	1485	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2239	3.64	0.31	12	0.05	2929.00	34733.00	14350	20240617	-25.71	9050	20241115	17.79	11250	-5.24	20250312	9800	8.78	20250203	14350	-25.71	20240617	9050	17.79	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
86	20250314	120504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10710	60	2	0.56	112914395	10564	27.78	10650	10890	10600	13840	7460	10650	10688.60	12.36	1661	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2249	3.66	0.31	12	0.05	2929.00	34733.00	14350	20240617	-25.37	9050	20241115	18.34	11250	-4.80	20250312	9800	9.29	20250203	14350	-25.37	20240617	9050	18.34	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
87	20250314	110502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10740	90	2	0.85	56662475	5280	13.89	10650	10890	10640	13840	7460	10650	10731.53	12.36	2326	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2255	3.67	0.31	12	0.03	2929.00	34733.00	14350	20240617	-25.16	9050	20241115	18.67	11250	-4.53	20250312	9800	9.59	20250203	14350	-25.16	20240617	9050	18.67	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
88	20250314	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10800	150	2	1.41	30135945	2795	7.35	10650	10890	10650	13840	7460	10650	10782.09	12.36	1443	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2268	3.69	0.31	12	0.01	2929.00	34733.00	14350	20240617	-24.74	9050	20241115	19.34	11250	-4.00	20250312	9800	10.20	20250203	14350	-24.74	20240617	9050	19.34	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
89	20250314	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10880	230	2	2.16	15526410	1444	3.80	10650	10880	10650	13840	7460	10650	10752.36	12.36	1155	11250	10950	10800	10500	10350	10875	10425	105	3190	500	7880	10	1	21000000	2285	3.71	0.31	12	0.01	2929.00	34733.00	14350	20240617	-24.18	9050	20241115	20.22	11250	-3.29	20250312	9800	11.02	20250203	14350	-24.18	20240617	9050	20.22	20241115	0.53	N	043370	500	105 억	2596230	N	N	0	N	N
90	20250313	160459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10650	-360	5	-3.27	414231010	38025	153.56	10980	11100	10650	14310	7710	11010	10893.65	12.40	2030	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2237	3.64	0.31	12	0.18	2929.00	34733.00	14350	20240617	-25.78	9050	20241115	17.68	11250	-5.33	20250312	9800	8.67	20250203	14350	-25.78	20240617	9050	17.68	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
91	20250313	150500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10760	-250	5	-2.27	373397380	34208	138.14	10980	11100	10690	14310	7710	11010	10915.50	12.40	3118	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2260	3.67	0.31	12	0.16	2929.00	34733.00	14350	20240617	-25.02	9050	20241115	18.90	11250	-4.36	20250312	9800	9.80	20250203	14350	-25.02	20240617	9050	18.90	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
92	20250313	140500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10800	-210	5	-1.91	298275560	27213	109.89	10980	11100	10780	14310	7710	11010	10960.77	12.40	1198	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2268	3.69	0.31	12	0.13	2929.00	34733.00	14350	20240617	-24.74	9050	20241115	19.34	11250	-4.00	20250312	9800	10.20	20250203	14350	-24.74	20240617	9050	19.34	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
93	20250313	130459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10840	-170	5	-1.54	277052530	25249	101.96	10980	11100	10810	14310	7710	11010	10972.81	12.40	1035	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2276	3.70	0.31	12	0.12	2929.00	34733.00	14350	20240617	-24.46	9050	20241115	19.78	11250	-3.64	20250312	9800	10.61	20250203	14350	-24.46	20240617	9050	19.78	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
94	20250313	120500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10960	-50	5	-0.45	166700640	15119	61.05	10980	11100	10940	14310	7710	11010	11025.90	12.40	-1967	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2302	3.74	0.32	12	0.07	2929.00	34733.00	14350	20240617	-23.62	9050	20241115	21.10	11250	-2.58	20250312	9800	11.84	20250203	14350	-23.62	20240617	9050	21.10	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
95	20250313	110500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11050	40	2	0.36	145899550	13227	53.41	10980	11100	10940	14310	7710	11010	11030.43	12.40	-1898	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2321	3.77	0.32	12	0.06	2929.00	34733.00	14350	20240617	-23.00	9050	20241115	22.10	11250	-1.78	20250312	9800	12.76	20250203	14350	-23.00	20240617	9050	22.10	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
96	20250313	100459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11060	50	2	0.45	74886400	6790	27.42	10980	11100	10970	14310	7710	11010	11028.92	12.40	-1744	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2323	3.78	0.32	12	0.03	2929.00	34733.00	14350	20240617	-22.93	9050	20241115	22.21	11250	-1.69	20250312	9800	12.86	20250203	14350	-22.93	20240617	9050	22.21	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
97	20250313	090501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11020	10	2	0.09	3134710	285	1.15	10980	11050	10980	14310	7710	11010	10998.98	12.40	139	11450	11230	11030	10810	10610	11340	10920	105	3300	500	8140	10	1	21000000	2314	3.76	0.32	12	0.00	2929.00	34733.00	14350	20240617	-23.21	9050	20241115	21.77	11250	-2.04	20250312	9800	12.45	20250203	14350	-23.21	20240617	9050	21.77	20241115	0.53	N	043370	500	105 억	2603702	N	N	0	N	N
98	20250312	160457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11010	180	2	1.66	273666250	24762	107.76	10850	11250	10830	14070	7590	10830	11051.88	12.39	2951	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2312	3.76	0.32	12	0.12	2929.00	34733.00	14350	20240617	-23.28	9050	20241115	21.66	11250	-2.13	20250312	9800	12.35	20250203	14350	-23.28	20240617	9050	21.66	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
99	20250312	150457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10990	160	2	1.48	266824790	24140	105.06	10850	11250	10830	14070	7590	10830	11053.22	12.39	2886	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2308	3.75	0.32	12	0.11	2929.00	34733.00	14350	20240617	-23.41	9050	20241115	21.44	11250	-2.31	20250312	9800	12.14	20250203	14350	-23.41	20240617	9050	21.44	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
100	20250312	140457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11000	170	2	1.57	233149400	21082	91.75	10850	11250	10830	14070	7590	10830	11059.17	12.39	3204	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2310	3.76	0.32	12	0.10	2929.00	34733.00	14350	20240617	-23.34	9050	20241115	21.55	11250	-2.22	20250312	9800	12.24	20250203	14350	-23.34	20240617	9050	21.55	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
101	20250312	130457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11020	190	2	1.75	206340000	18649	81.16	10850	11250	10830	14070	7590	10830	11064.40	12.39	2870	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2314	3.76	0.32	12	0.09	2929.00	34733.00	14350	20240617	-23.21	9050	20241115	21.77	11250	-2.04	20250312	9800	12.45	20250203	14350	-23.21	20240617	9050	21.77	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
102	20250312	120459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	260	2	2.40	179933740	16257	70.75	10850	11250	10830	14070	7590	10830	11068.08	12.39	2660	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2329	3.79	0.32	12	0.08	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
103	20250312	110455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11090	260	2	2.40	148845635	13457	58.56	10850	11250	10830	14070	7590	10830	11060.83	12.39	1828	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2329	3.79	0.32	12	0.06	2929.00	34733.00	14350	20240617	-22.72	9050	20241115	22.54	11250	-1.42	20250312	9800	13.16	20250203	14350	-22.72	20240617	9050	22.54	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
104	20250312	100457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	11120	290	2	2.68	85037690	7733	33.65	10850	11130	10830	14070	7590	10830	10996.73	12.39	1583	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2335	3.80	0.32	12	0.04	2929.00	34733.00	14350	20240617	-22.51	9050	20241115	22.87	11130	-0.09	20250312	9800	13.47	20250203	14350	-22.51	20240617	9050	22.87	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
105	20250312	090459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10930	100	2	0.92	15670330	1440	6.27	10850	10950	10830	14070	7590	10830	10882.17	12.39	46	11096	10962	10756	10622	10416	11030	10690	105	3240	500	8010	10	1	21000000	2295	3.73	0.31	12	0.01	2929.00	34733.00	14350	20240617	-23.83	9050	20241115	20.77	10990	-0.55	20250310	9800	11.53	20250203	14350	-23.83	20240617	9050	20.77	20241115	0.54	N	043370	500	105 억	2601036	N	N	0	N	N
106	20250311	160453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10830	-150	5	-1.37	247975170	22978	124.80	10660	10890	10550	14270	7690	10980	10791.85	12.37	3963	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2274	3.70	0.31	12	0.11	2929.00	34733.00	14350	20240617	-24.53	9050	20241115	19.67	10990	-1.46	20250310	9800	10.51	20250203	14350	-24.53	20240617	9050	19.67	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
107	20250311	150455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10880	-100	5	-0.91	243967220	22608	122.79	10660	10890	10550	14270	7690	10980	10791.19	12.37	4140	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2285	3.71	0.31	12	0.11	2929.00	34733.00	14350	20240617	-24.18	9050	20241115	20.22	10990	-1.00	20250310	9800	11.02	20250203	14350	-24.18	20240617	9050	20.22	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
108	20250311	140456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10860	-120	5	-1.09	106631260	9924	53.90	10660	10890	10550	14270	7690	10980	10744.79	12.37	1004	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2281	3.71	0.31	12	0.05	2929.00	34733.00	14350	20240617	-24.32	9050	20241115	20.00	10990	-1.18	20250310	9800	10.82	20250203	14350	-24.32	20240617	9050	20.00	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
109	20250311	130455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10880	-100	5	-0.91	99857540	9300	50.51	10660	10890	10550	14270	7690	10980	10737.37	12.37	922	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2285	3.71	0.31	12	0.04	2929.00	34733.00	14350	20240617	-24.18	9050	20241115	20.22	10990	-1.00	20250310	9800	11.02	20250203	14350	-24.18	20240617	9050	20.22	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
110	20250311	120454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10790	-190	5	-1.73	87872270	8196	44.51	10660	10840	10550	14270	7690	10980	10721.36	12.37	62	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2266	3.68	0.31	12	0.04	2929.00	34733.00	14350	20240617	-24.81	9050	20241115	19.23	10990	-1.82	20250310	9800	10.10	20250203	14350	-24.81	20240617	9050	19.23	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
111	20250311	110455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10720	-260	5	-2.37	79542900	7423	40.32	10660	10840	10550	14270	7690	10980	10715.73	12.37	-197	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2251	3.66	0.31	12	0.04	2929.00	34733.00	14350	20240617	-25.30	9050	20241115	18.45	10990	-2.46	20250310	9800	9.39	20250203	14350	-25.30	20240617	9050	18.45	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
112	20250311	100456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10715	-265	5	-2.41	49331395	4590	24.93	10660	10840	10660	14270	7690	10980	10747.58	12.37	-15	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2250	3.66	0.31	12	0.02	2929.00	34733.00	14350	20240617	-25.33	9050	20241115	18.40	10990	-2.50	20250310	9800	9.34	20250203	14350	-25.33	20240617	9050	18.40	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
113	20250311	090456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10770	-210	5	-1.91	11270180	1055	5.73	10660	10770	10660	14270	7690	10980	10682.64	12.37	66	11220	11100	10870	10750	10520	11160	10810	105	3290	500	8120	10	1	21000000	2262	3.68	0.31	12	0.01	2929.00	34733.00	14350	20240617	-24.95	9050	20241115	19.01	10990	-2.00	20250310	9800	9.90	20250203	14350	-24.95	20240617	9050	19.01	20241115	0.54	N	043370	500	105 억	2597556	N	N	0	N	N
114	20250310	160451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10980	260	2	2.43	198837300	18285	147.36	10760	10990	10640	13930	7510	10720	10874.22	12.35	3018	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2306	3.75	0.32	12	0.09	2929.00	34733.00	14350	20240617	-23.48	9050	20241115	21.33	10990	-0.09	20250310	9800	12.04	20250203	14350	-23.48	20240617	9050	21.33	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
115	20250310	150454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10940	220	2	2.05	155483710	14334	115.52	10760	10970	10640	13930	7510	10720	10847.20	12.35	2139	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2297	3.74	0.31	12	0.07	2929.00	34733.00	14350	20240617	-23.76	9050	20241115	20.88	10980	-0.36	20250306	9800	11.63	20250203	14350	-23.76	20240617	9050	20.88	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
116	20250310	140453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10920	200	2	1.87	102570820	9492	76.50	10760	10920	10640	13930	7510	10720	10806.03	12.35	2622	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2293	3.73	0.31	12	0.05	2929.00	34733.00	14350	20240617	-23.90	9050	20241115	20.66	10980	-0.55	20250306	9800	11.43	20250203	14350	-23.90	20240617	9050	20.66	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
117	20250310	130453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10820	100	2	0.93	61558790	5716	46.07	10760	10850	10640	13930	7510	10720	10769.56	12.35	915	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2272	3.69	0.31	12	0.03	2929.00	34733.00	14350	20240617	-24.60	9050	20241115	19.56	10980	-1.46	20250306	9800	10.41	20250203	14350	-24.60	20240617	9050	19.56	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
118	20250310	120451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10790	70	2	0.65	55296510	5136	41.39	10760	10850	10640	13930	7510	10720	10766.45	12.35	823	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2266	3.68	0.31	12	0.02	2929.00	34733.00	14350	20240617	-24.81	9050	20241115	19.23	10980	-1.73	20250306	9800	10.10	20250203	14350	-24.81	20240617	9050	19.23	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
119	20250310	110451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10830	110	2	1.03	53329030	4954	39.93	10760	10850	10640	13930	7510	10720	10764.84	12.35	801	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2274	3.70	0.31	12	0.02	2929.00	34733.00	14350	20240617	-24.53	9050	20241115	19.67	10980	-1.37	20250306	9800	10.51	20250203	14350	-24.53	20240617	9050	19.67	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
120	20250310	100452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10820	100	2	0.93	27675270	2573	20.74	10760	10850	10640	13930	7510	10720	10756.03	12.35	924	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2272	3.69	0.31	12	0.01	2929.00	34733.00	14350	20240617	-24.60	9050	20241115	19.56	10980	-1.46	20250306	9800	10.41	20250203	14350	-24.60	20240617	9050	19.56	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
121	20250310	090452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10750	30	2	0.28	6298790	586	4.72	10760	10760	10720	13930	7510	10720	10748.79	12.35	-74	10946	10832	10716	10602	10486	10890	10660	105	3210	500	7930	10	1	21000000	2258	3.67	0.31	12	0.00	2929.00	34733.00	14350	20240617	-25.09	9050	20241115	18.78	10980	-2.09	20250306	9800	9.69	20250203	14350	-25.09	20240617	9050	18.78	20241115	0.52	N	043370	500	105 억	2593895	N	N	0	N	N
122	20250307	160451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10720	-20	5	-0.19	130189970	12147	79.75	10600	10830	10600	13960	7520	10740	10717.84	12.32	6421	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2251	3.66	0.31	12	0.06	2929.00	34733.00	14350	20240617	-25.30	9050	20241115	18.45	10980	-2.37	20250306	9800	9.39	20250203	14350	-25.30	20240617	9050	18.45	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
123	20250307	150453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10750	10	2	0.09	125146970	11677	76.67	10600	10830	10600	13960	7520	10740	10717.37	12.32	6320	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2258	3.67	0.31	12	0.06	2929.00	34733.00	14350	20240617	-25.09	9050	20241115	18.78	10980	-2.09	20250306	9800	9.69	20250203	14350	-25.09	20240617	9050	18.78	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
124	20250307	140451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10780	40	2	0.37	115150330	10746	70.55	10600	10830	10600	13960	7520	10740	10715.62	12.32	6116	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2264	3.68	0.31	12	0.05	2929.00	34733.00	14350	20240617	-24.88	9050	20241115	19.12	10980	-1.82	20250306	9800	10.00	20250203	14350	-24.88	20240617	9050	19.12	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
125	20250307	130452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10800	60	2	0.56	110769130	10339	67.88	10600	10830	10600	13960	7520	10740	10713.69	12.32	5745	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2268	3.69	0.31	12	0.05	2929.00	34733.00	14350	20240617	-24.74	9050	20241115	19.34	10980	-1.64	20250306	9800	10.20	20250203	14350	-24.74	20240617	9050	19.34	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
126	20250307	120453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10720	-20	5	-0.19	67943700	6359	41.75	10600	10770	10600	13960	7520	10740	10684.56	12.32	2804	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2251	3.66	0.31	12	0.03	2929.00	34733.00	14350	20240617	-25.30	9050	20241115	18.45	10980	-2.37	20250306	9800	9.39	20250203	14350	-25.30	20240617	9050	18.45	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
127	20250307	110452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10700	-40	5	-0.37	43238860	4050	26.59	10600	10770	10600	13960	7520	10740	10676.10	12.32	2076	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2247	3.65	0.31	12	0.02	2929.00	34733.00	14350	20240617	-25.44	9050	20241115	18.23	10980	-2.55	20250306	9800	9.18	20250203	14350	-25.44	20240617	9050	18.23	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
128	20250307	100449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10690	-50	5	-0.47	26470240	2478	16.27	10600	10770	10600	13960	7520	10740	10681.86	12.32	1506	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2245	3.65	0.31	12	0.01	2929.00	34733.00	14350	20240617	-25.51	9050	20241115	18.12	10980	-2.64	20250306	9800	9.08	20250203	14350	-25.51	20240617	9050	18.12	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
129	20250307	090453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10710	-30	5	-0.28	2780680	262	1.72	10600	10740	10600	13960	7520	10740	10608.25	12.32	135	11080	10910	10810	10640	10540	10860	10590	105	3220	500	7940	10	1	21000000	2249	3.66	0.31	12	0.00	2929.00	34733.00	14350	20240617	-25.37	9050	20241115	18.34	10980	-2.46	20250306	9800	9.29	20250203	14350	-25.37	20240617	9050	18.34	20241115	0.54	N	043370	500	105 억	2587959	N	N	23	N	N
130	20250306	160450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10740	-90	5	-0.83	164245535	15145	73.81	10830	10980	10710	14070	7590	10830	10846.89	12.32	-3816	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2255	3.67	0.31	12	0.07	2929.00	34733.00	14350	20240617	-25.16	9050	20241115	18.67	10980	-2.19	20250306	9800	9.59	20250203	14350	-25.16	20240617	9050	18.67	20241115	0.55	N	043370	500	105 억	2587981	N	N	23	N	N
131	20250306	150449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10740	-90	5	-0.83	141610565	13037	63.53	10830	10980	10740	14070	7590	10830	10862.20	12.32	-3688	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2255	3.67	0.31	12	0.06	2929.00	34733.00	14350	20240617	-25.16	9050	20241115	18.67	10980	-2.19	20250306	9800	9.59	20250203	14350	-25.16	20240617	9050	18.67	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
132	20250306	140448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10830	0	3	0.00	119754095	11010	53.65	10830	10980	10800	14070	7590	10830	10876.85	12.32	-2273	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2274	3.70	0.31	12	0.05	2929.00	34733.00	14350	20240617	-24.53	9050	20241115	19.67	10980	-1.37	20250306	9800	10.51	20250203	14350	-24.53	20240617	9050	19.67	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
133	20250306	130448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10830	0	3	0.00	109971395	10105	49.24	10830	10980	10810	14070	7590	10830	10882.87	12.32	-2176	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2274	3.70	0.31	12	0.05	2929.00	34733.00	14350	20240617	-24.53	9050	20241115	19.67	10980	-1.37	20250306	9800	10.51	20250203	14350	-24.53	20240617	9050	19.67	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
134	20250306	120449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10820	-10	5	-0.09	94726995	8696	42.38	10830	10980	10820	14070	7590	10830	10893.17	12.32	-1422	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2272	3.69	0.31	12	0.04	2929.00	34733.00	14350	20240617	-24.60	9050	20241115	19.56	10980	-1.46	20250306	9800	10.41	20250203	14350	-24.60	20240617	9050	19.56	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
135	20250306	110447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10850	20	2	0.18	84935495	7793	37.98	10830	10980	10830	14070	7590	10830	10898.95	12.32	-1492	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2279	3.70	0.31	12	0.04	2929.00	34733.00	14350	20240617	-24.39	9050	20241115	19.89	10980	-1.18	20250306	9800	10.71	20250203	14350	-24.39	20240617	9050	19.89	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
136	20250306	100449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10900	70	2	0.65	57918995	5301	25.83	10830	10980	10830	14070	7590	10830	10926.05	12.32	-1184	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2289	3.72	0.31	12	0.03	2929.00	34733.00	14350	20240617	-24.04	9050	20241115	20.44	10980	-0.73	20250306	9800	11.22	20250203	14350	-24.04	20240617	9050	20.44	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
137	20250306	090451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10980	150	2	1.39	15033180	1378	6.72	10830	10980	10830	14070	7590	10830	10909.42	12.32	459	10990	10910	10750	10670	10510	10950	10710	105	3240	500	8010	10	1	21000000	2306	3.75	0.32	12	0.01	2929.00	34733.00	14350	20240617	-23.48	9050	20241115	21.33	10980	0.00	20250306	9800	12.04	20250203	14350	-23.48	20240617	9050	21.33	20241115	0.55	N	043370	500	105 억	2587981	N	N	7	N	N
138	20250305	160444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10830	190	2	1.79	219669785	20457	83.39	10650	10830	10590	13830	7450	10640	10738.12	12.30	5020	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2274	3.70	0.31	12	0.10	2929.00	34733.00	14350	20240617	-24.53	9050	20241115	19.67	10950	-1.10	20250227	9800	10.51	20250203	14350	-24.53	20240617	9050	19.67	20241115	0.54	N	043370	500	105 억	2583108	N	N	7	N	N
139	20250305	150446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10810	170	2	1.60	192336030	17929	73.08	10650	10830	10590	13830	7450	10640	10727.65	12.30	5529	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2270	3.69	0.31	12	0.09	2929.00	34733.00	14350	20240617	-24.67	9050	20241115	19.45	10950	-1.28	20250227	9800	10.31	20250203	14350	-24.67	20240617	9050	19.45	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
140	20250305	140444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10730	90	2	0.85	104391240	9765	39.80	10650	10760	10590	13830	7450	10640	10690.35	12.30	3052	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2253	3.66	0.31	12	0.05	2929.00	34733.00	14350	20240617	-25.23	9050	20241115	18.56	10950	-2.01	20250227	9800	9.49	20250203	14350	-25.23	20240617	9050	18.56	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
141	20250305	130443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10750	110	2	1.03	92425410	8649	35.25	10650	10760	10590	13830	7450	10640	10686.25	12.30	2385	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2258	3.67	0.31	12	0.04	2929.00	34733.00	14350	20240617	-25.09	9050	20241115	18.78	10950	-1.83	20250227	9800	9.69	20250203	14350	-25.09	20240617	9050	18.78	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
142	20250305	120445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10670	30	2	0.28	59230360	5555	22.64	10650	10720	10590	13830	7450	10640	10662.53	12.30	738	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2241	3.64	0.31	12	0.03	2929.00	34733.00	14350	20240617	-25.64	9050	20241115	17.90	10950	-2.56	20250227	9800	8.88	20250203	14350	-25.64	20240617	9050	17.90	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
143	20250305	110442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10670	30	2	0.28	42227900	3958	16.13	10650	10720	10640	13830	7450	10640	10669.00	12.30	362	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2241	3.64	0.31	12	0.02	2929.00	34733.00	14350	20240617	-25.64	9050	20241115	17.90	10950	-2.56	20250227	9800	8.88	20250203	14350	-25.64	20240617	9050	17.90	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
144	20250305	100445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10710	70	2	0.66	19304290	1807	7.37	10650	10720	10650	13830	7450	10640	10683.06	12.30	758	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2249	3.66	0.31	12	0.01	2929.00	34733.00	14350	20240617	-25.37	9050	20241115	18.34	10950	-2.19	20250227	9800	9.29	20250203	14350	-25.37	20240617	9050	18.34	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
145	20250305	090442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10650	10	2	0.09	74550	7	0.03	10650	10650	10650	13830	7450	10640	10650.00	12.30	0	11106	10872	10616	10382	10126	10990	10500	105	3190	500	7870	10	1	21000000	2237	3.64	0.31	12	0.00	2929.00	34733.00	14350	20240617	-25.78	9050	20241115	17.68	10950	-2.74	20250227	9800	8.67	20250203	14350	-25.78	20240617	9050	17.68	20241115	0.54	N	043370	500	105 억	2583108	N	N	0	N	N
146	20250304	160440	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10640	170	2	1.62	261842660	24530	61.25	10470	10850	10360	13610	7330	10470	10674.38	12.32	-2508	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2234	3.63	0.31	12	0.12	2929.00	34733.00	14350	20240617	-25.85	9050	20241115	17.57	10950	-2.83	20250227	9800	8.57	20250203	14350	-25.85	20240617	9050	17.57	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
147	20250304	150437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10610	140	2	1.34	256040440	23983	59.88	10470	10850	10360	13610	7330	10470	10675.91	12.32	-2360	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2228	3.62	0.31	12	0.11	2929.00	34733.00	14350	20240617	-26.06	9050	20241115	17.24	10950	-3.11	20250227	9800	8.27	20250203	14350	-26.06	20240617	9050	17.24	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
148	20250304	140440	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10690	220	2	2.10	245064580	22952	57.31	10470	10850	10360	13610	7330	10470	10677.26	12.32	-2343	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2245	3.65	0.31	12	0.11	2929.00	34733.00	14350	20240617	-25.51	9050	20241115	18.12	10950	-2.37	20250227	9800	9.08	20250203	14350	-25.51	20240617	9050	18.12	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
149	20250304	130439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10790	320	2	3.06	189398740	17791	44.42	10470	10850	10360	13610	7330	10470	10645.76	12.32	-1285	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2266	3.68	0.31	12	0.08	2929.00	34733.00	14350	20240617	-24.81	9050	20241115	19.23	10950	-1.46	20250227	9800	10.10	20250203	14350	-24.81	20240617	9050	19.23	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
150	20250304	120437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10630	160	2	1.53	95549430	9055	22.61	10470	10700	10360	13610	7330	10470	10552.12	12.32	2412	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2232	3.63	0.31	12	0.04	2929.00	34733.00	14350	20240617	-25.92	9050	20241115	17.46	10950	-2.92	20250227	9800	8.47	20250203	14350	-25.92	20240617	9050	17.46	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
151	20250304	110439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10505	35	2	0.33	44535980	4245	10.60	10470	10570	10360	13610	7330	10470	10491.40	12.32	277	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2206	3.59	0.30	12	0.02	2929.00	34733.00	14350	20240617	-26.79	9050	20241115	16.08	10950	-4.06	20250227	9800	7.19	20250203	14350	-26.79	20240617	9050	16.08	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
152	20250304	100436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	70	2	0.67	25067940	2397	5.99	10470	10570	10360	13610	7330	10470	10458.05	12.32	157	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2213	3.60	0.30	12	0.01	2929.00	34733.00	14350	20240617	-26.55	9050	20241115	16.46	10950	-3.74	20250227	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N
153	20250304	090435	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10370	-100	5	-0.96	7693760	738	1.84	10470	10480	10370	13610	7330	10470	10425.15	12.32	-591	11083	10776	10543	10236	10003	10660	10120	105	3140	500	7740	10	1	21000000	2178	3.54	0.30	12	0.00	2929.00	34733.00	14350	20240617	-27.74	9050	20241115	14.59	10950	-5.30	20250227	9800	5.82	20250203	14350	-27.74	20240617	9050	14.59	20241115	0.54	N	043370	500	105 억	2586770	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History