KissMeData/067390/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141048	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	571	-29	5	-4.83	893988275	1565274	139.84	594	594	555	780	420	600	571.14	0.35	324057	640	619	605	584	570	613	578	1948	180	500	390	1	1	389157579	2222	-9.06	0.69	12	0.40	-63.00	825.00	1650	20240409	-65.39	467	20241209	22.27	896	-36.27	20250224	503	13.52	20250102	1650	-65.39	20240409	467	22.27	20241209	Y	067390	500	1948 억	1347044	N	N	N	01	N
3	20250328	160631	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	600	-20	5	-3.23	675752944	1117530	21.69	620	626	591	806	434	620	604.69	0.32	36957	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2161	-0.58	0.86	12	0.31	-1029.00	697.00	1650	20240409	-63.64	467	20241209	28.48	896	-33.04	20250224	503	19.28	20250102	1650	-63.64	20240409	467	28.48	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
4	20250328	150634	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	597	-23	5	-3.71	645666562	1067364	20.71	620	626	591	806	434	620	604.92	0.32	22512	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2150	-0.58	0.86	12	0.30	-1029.00	697.00	1650	20240409	-63.82	467	20241209	27.84	896	-33.37	20250224	503	18.69	20250102	1650	-63.82	20240409	467	27.84	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
5	20250328	140635	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	596	-24	5	-3.87	621076433	1026100	19.91	620	626	591	806	434	620	605.28	0.32	17791	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2147	-0.58	0.86	12	0.28	-1029.00	697.00	1650	20240409	-63.88	467	20241209	27.62	896	-33.48	20250224	503	18.49	20250102	1650	-63.88	20240409	467	27.62	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
6	20250328	130634	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	594	-26	5	-4.19	561209167	925267	17.96	620	626	591	806	434	620	606.54	0.32	-13304	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2139	-0.58	0.85	12	0.26	-1029.00	697.00	1650	20240409	-64.00	467	20241209	27.19	896	-33.71	20250224	503	18.09	20250102	1650	-64.00	20240409	467	27.19	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
7	20250328	120633	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	600	-20	5	-3.23	512896932	843872	16.38	620	626	595	806	434	620	607.79	0.32	-16906	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2161	-0.58	0.86	12	0.23	-1029.00	697.00	1650	20240409	-63.64	467	20241209	28.48	896	-33.04	20250224	503	19.28	20250102	1650	-63.64	20240409	467	28.48	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
8	20250328	110631	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	603	-17	5	-2.74	422567987	693065	13.45	620	626	600	806	434	620	609.71	0.32	-1642	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2172	-0.59	0.87	12	0.19	-1029.00	697.00	1650	20240409	-63.45	467	20241209	29.12	896	-32.70	20250224	503	19.88	20250102	1650	-63.45	20240409	467	29.12	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
9	20250328	100635	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	603	-17	5	-2.74	248413400	406723	7.89	620	626	600	806	434	620	610.77	0.32	-7232	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2172	-0.59	0.87	12	0.11	-1029.00	697.00	1650	20240409	-63.45	467	20241209	29.12	896	-32.70	20250224	503	19.88	20250102	1650	-63.45	20240409	467	29.12	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
10	20250328	090640	54	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	624	4	2	0.65	54960826	88870	1.72	620	626	607	806	434	620	618.44	0.32	-9757	780	700	649	569	518	674	543	1803	186	500	400	1	1	360157579	2247	-0.61	0.90	12	0.02	-1029.00	697.00	1650	20240409	-62.18	467	20241209	33.62	896	-30.36	20250224	503	24.06	20250102	1650	-62.18	20240409	467	33.62	20241209	N	067390	500	1803 억	1139321	N	N	N	01	N
11	20250327	161533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	620	-110	5	-15.07	3279502046	5132998	1915.68	724	729	598	949	511	730	638.91	0.31	24650	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2233	-0.60	0.89	12	1.43	-1029.00	697.00	1650	20240409	-62.42	467	20241209	32.76	896	-30.80	20250224	503	23.26	20250102	1650	-62.42	20240409	467	32.76	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
12	20250327	150632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	606	-124	5	-16.99	3182618807	4977122	1857.50	724	729	598	949	511	730	639.45	0.31	52848	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2183	-0.59	0.87	12	1.38	-1029.00	697.00	1650	20240409	-63.27	467	20241209	29.76	896	-32.37	20250224	503	20.48	20250102	1650	-63.27	20240409	467	29.76	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
13	20250327	140631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	648	-82	5	-11.23	2644337511	4103255	1531.37	724	729	613	949	511	730	644.45	0.31	-3286	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2334	-0.63	0.93	12	1.14	-1029.00	697.00	1650	20240409	-60.73	467	20241209	38.76	896	-27.68	20250224	503	28.83	20250102	1650	-60.73	20240409	467	38.76	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
14	20250327	130629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	644	-86	5	-11.78	2487041749	3859859	1440.53	724	729	613	949	511	730	644.33	0.31	-1992	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2319	-0.63	0.92	12	1.07	-1029.00	697.00	1650	20240409	-60.97	467	20241209	37.90	896	-28.12	20250224	503	28.03	20250102	1650	-60.97	20240409	467	37.90	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
15	20250327	120636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	653	-77	5	-10.55	2415697841	3749663	1399.40	724	729	613	949	511	730	644.24	0.31	42305	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2352	-0.63	0.94	12	1.04	-1029.00	697.00	1650	20240409	-60.42	467	20241209	39.83	896	-27.12	20250224	503	29.82	20250102	1650	-60.42	20240409	467	39.83	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
16	20250327	110634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	644	-86	5	-11.78	2250016610	3493136	1303.67	724	729	613	949	511	730	644.13	0.31	41287	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2319	-0.63	0.92	12	0.97	-1029.00	697.00	1650	20240409	-60.97	467	20241209	37.90	896	-28.12	20250224	503	28.03	20250102	1650	-60.97	20240409	467	37.90	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
17	20250327	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	635	-95	5	-13.01	1960841204	3042876	1135.63	724	729	613	949	511	730	644.40	0.31	73530	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2287	-0.62	0.91	12	0.84	-1029.00	697.00	1650	20240409	-61.52	467	20241209	35.97	896	-29.13	20250224	503	26.24	20250102	1650	-61.52	20240409	467	35.97	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
18	20250327	090633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	671	-59	5	-8.08	188855117	272381	101.65	724	729	658	949	511	730	693.35	0.31	3914	759	744	734	719	709	739	714	1803	219	500	480	1	1	360157579	2417	-0.65	0.96	12	0.08	-1029.00	697.00	1650	20240409	-59.33	467	20241209	43.68	896	-25.11	20250224	503	33.40	20250102	1650	-59.33	20240409	467	43.68	20241209	N	067390	500	1803 억	1114754	N	N	N	00	N
19	20250326	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-19	5	-2.54	194885652	266468	50.38	749	749	724	973	525	749	731.37	0.33	-64754	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2629	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
20	20250326	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	728	-21	5	-2.80	175284149	239585	45.30	749	749	724	973	525	749	731.62	0.33	-51733	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2622	-0.71	1.04	12	0.07	-1029.00	697.00	1650	20240409	-55.88	467	20241209	55.89	896	-18.75	20250224	503	44.73	20250102	1650	-55.88	20240409	467	55.89	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
21	20250326	140626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	731	-18	5	-2.40	140396228	191622	36.23	749	749	724	973	525	749	732.67	0.33	-49921	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2633	-0.71	1.05	12	0.05	-1029.00	697.00	1650	20240409	-55.70	467	20241209	56.53	896	-18.42	20250224	503	45.33	20250102	1650	-55.70	20240409	467	56.53	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
22	20250326	130628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	728	-21	5	-2.80	119400494	162788	30.78	749	749	725	973	525	749	733.47	0.33	-40346	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2622	-0.71	1.04	12	0.05	-1029.00	697.00	1650	20240409	-55.88	467	20241209	55.89	896	-18.75	20250224	503	44.73	20250102	1650	-55.88	20240409	467	55.89	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
23	20250326	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	-16	5	-2.14	91704639	124781	23.59	749	749	730	973	525	749	734.92	0.33	-26117	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2640	-0.71	1.05	12	0.03	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
24	20250326	110628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	735	-14	5	-1.87	76816363	104439	19.75	749	749	731	973	525	749	735.51	0.33	-13555	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2647	-0.71	1.05	12	0.03	-1029.00	697.00	1650	20240409	-55.45	467	20241209	57.39	896	-17.97	20250224	503	46.12	20250102	1650	-55.45	20240409	467	57.39	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
25	20250326	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	-15	5	-2.00	50584575	68772	13.00	749	749	731	973	525	749	735.54	0.33	-11198	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2644	-0.71	1.05	12	0.02	-1029.00	697.00	1650	20240409	-55.52	467	20241209	57.17	896	-18.08	20250224	503	45.92	20250102	1650	-55.52	20240409	467	57.17	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
26	20250326	090628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	747	-2	5	-0.27	3687155	4939	0.93	749	749	742	973	525	749	746.54	0.33	-3262	794	771	755	732	716	763	724	1803	224	500	490	1	1	360157579	2690	-0.73	1.07	12	0.00	-1029.00	697.00	1650	20240409	-54.73	467	20241209	59.96	896	-16.63	20250224	503	48.51	20250102	1650	-54.73	20240409	467	59.96	20241209	N	067390	500	1803 억	1174236	N	N	N	00	N
27	20250325	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	-19	5	-2.47	399051794	528627	50.43	767	778	739	998	538	768	754.88	0.35	-159780	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2698	-0.73	1.07	12	0.15	-1029.00	697.00	1650	20240409	-54.61	467	20241209	60.39	896	-16.41	20250224	503	48.91	20250102	1650	-54.61	20240409	467	60.39	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
28	20250325	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	748	-20	5	-2.60	379716985	502645	47.95	767	778	739	998	538	768	755.44	0.35	-158897	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2694	-0.73	1.07	12	0.14	-1029.00	697.00	1650	20240409	-54.67	467	20241209	60.17	896	-16.52	20250224	503	48.71	20250102	1650	-54.67	20240409	467	60.17	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
29	20250325	140623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	-18	5	-2.34	344670840	455852	43.49	767	778	739	998	538	768	756.10	0.35	-153857	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2701	-0.73	1.08	12	0.13	-1029.00	697.00	1650	20240409	-54.55	467	20241209	60.60	896	-16.29	20250224	503	49.11	20250102	1650	-54.55	20240409	467	60.60	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
30	20250325	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	-18	5	-2.34	315914788	417593	39.84	767	778	739	998	538	768	756.51	0.35	-141496	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2701	-0.73	1.08	12	0.12	-1029.00	697.00	1650	20240409	-54.55	467	20241209	60.60	896	-16.29	20250224	503	49.11	20250102	1650	-54.55	20240409	467	60.60	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
31	20250325	120624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	743	-25	5	-3.26	294174115	388448	37.06	767	778	739	998	538	768	757.31	0.35	-149543	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2676	-0.72	1.07	12	0.11	-1029.00	697.00	1650	20240409	-54.97	467	20241209	59.10	896	-17.08	20250224	503	47.71	20250102	1650	-54.97	20240409	467	59.10	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
32	20250325	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	753	-15	5	-1.95	233652954	306966	29.28	767	778	748	998	538	768	761.17	0.35	-146154	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2712	-0.73	1.08	12	0.09	-1029.00	697.00	1650	20240409	-54.36	467	20241209	61.24	896	-15.96	20250224	503	49.70	20250102	1650	-54.36	20240409	467	61.24	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
33	20250325	100633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	-13	5	-1.69	203061659	266326	25.41	767	778	748	998	538	768	762.46	0.35	-114665	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2719	-0.73	1.08	12	0.07	-1029.00	697.00	1650	20240409	-54.24	467	20241209	61.67	896	-15.74	20250224	503	50.10	20250102	1650	-54.24	20240409	467	61.67	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
34	20250325	090629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	763	-5	5	-0.65	52458262	68759	6.56	767	777	754	998	538	768	762.93	0.35	-45701	813	790	765	742	717	802	754	1803	230	500	500	1	1	360157579	2748	-0.74	1.09	12	0.02	-1029.00	697.00	1650	20240409	-53.76	467	20241209	63.38	896	-14.84	20250224	503	51.69	20250102	1650	-53.76	20240409	467	63.38	20241209	N	067390	500	1803 억	1250878	N	N	N	00	N
35	20250324	160622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	768	31	2	4.21	802302931	1046152	202.27	740	788	740	958	516	737	766.91	0.29	215854	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2766	-0.75	1.10	12	0.29	-1029.00	697.00	1650	20240409	-53.45	467	20241209	64.45	896	-14.29	20250224	503	52.68	20250102	1650	-53.45	20240409	467	64.45	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
36	20250324	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	773	36	2	4.88	787544981	1026950	198.56	740	788	740	958	516	737	766.88	0.29	220894	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2784	-0.75	1.11	12	0.29	-1029.00	697.00	1650	20240409	-53.15	467	20241209	65.52	896	-13.73	20250224	503	53.68	20250102	1650	-53.15	20240409	467	65.52	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
37	20250324	140626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	772	35	2	4.75	731574145	954438	184.54	740	788	740	958	516	737	766.50	0.29	238854	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2780	-0.75	1.11	12	0.27	-1029.00	697.00	1650	20240409	-53.21	467	20241209	65.31	896	-13.84	20250224	503	53.48	20250102	1650	-53.21	20240409	467	65.31	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
38	20250324	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	777	40	2	5.43	647532272	846015	163.57	740	788	740	958	516	737	765.39	0.29	235895	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2798	-0.76	1.11	12	0.23	-1029.00	697.00	1650	20240409	-52.91	467	20241209	66.38	896	-13.28	20250224	503	54.47	20250102	1650	-52.91	20240409	467	66.38	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
39	20250324	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	774	37	2	5.02	590787284	772592	149.38	740	788	740	958	516	737	764.68	0.29	221913	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2788	-0.75	1.11	12	0.21	-1029.00	697.00	1650	20240409	-53.09	467	20241209	65.74	896	-13.62	20250224	503	53.88	20250102	1650	-53.09	20240409	467	65.74	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
40	20250324	110626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	768	31	2	4.21	497512607	651750	126.01	740	788	740	958	516	737	763.35	0.29	220877	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2766	-0.75	1.10	12	0.18	-1029.00	697.00	1650	20240409	-53.45	467	20241209	64.45	896	-14.29	20250224	503	52.68	20250102	1650	-53.45	20240409	467	64.45	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
41	20250324	100623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	761	24	2	3.26	252535692	334463	64.67	740	770	740	958	516	737	755.05	0.29	105583	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2741	-0.74	1.09	12	0.09	-1029.00	697.00	1650	20240409	-53.88	467	20241209	62.96	896	-15.07	20250224	503	51.29	20250102	1650	-53.88	20240409	467	62.96	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
42	20250324	090627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	745	8	2	1.09	15268296	20413	3.95	740	753	740	958	516	737	747.97	0.29	-11238	782	759	745	722	708	771	734	1803	221	500	480	1	1	360157579	2683	-0.72	1.07	12	0.01	-1029.00	697.00	1650	20240409	-54.85	467	20241209	59.53	896	-16.85	20250224	503	48.11	20250102	1650	-54.85	20240409	467	59.53	20241209	N	067390	500	1803 억	1032672	N	N	N	00	N
43	20250321	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	737	7	2	0.96	382217109	514636	182.20	734	768	731	949	511	730	742.69	0.33	-184058	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2654	-0.72	1.06	12	0.14	-1029.00	697.00	1650	20240409	-55.33	467	20241209	57.82	896	-17.75	20250224	503	46.52	20250102	1650	-55.33	20240409	467	57.82	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
44	20250321	150625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	8	2	1.10	378870234	510094	180.59	734	768	731	949	511	730	742.75	0.33	-183496	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2658	-0.72	1.06	12	0.14	-1029.00	697.00	1650	20240409	-55.27	467	20241209	58.03	896	-17.63	20250224	503	46.72	20250102	1650	-55.27	20240409	467	58.03	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
45	20250321	140626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	737	7	2	0.96	350889954	472029	167.11	734	768	731	949	511	730	743.37	0.33	-159683	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2654	-0.72	1.06	12	0.13	-1029.00	697.00	1650	20240409	-55.33	467	20241209	57.82	896	-17.75	20250224	503	46.52	20250102	1650	-55.33	20240409	467	57.82	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
46	20250321	130625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	8	2	1.10	340621922	458059	162.17	734	768	731	949	511	730	743.62	0.33	-163021	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2658	-0.72	1.06	12	0.13	-1029.00	697.00	1650	20240409	-55.27	467	20241209	58.03	896	-17.63	20250224	503	46.72	20250102	1650	-55.27	20240409	467	58.03	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
47	20250321	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	3	2	0.41	326939471	439466	155.58	734	768	731	949	511	730	743.95	0.33	-150409	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2640	-0.71	1.05	12	0.12	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
48	20250321	110625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	737	7	2	0.96	283465191	380266	134.63	734	768	733	949	511	730	745.44	0.33	-122004	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2654	-0.72	1.06	12	0.11	-1029.00	697.00	1650	20240409	-55.33	467	20241209	57.82	896	-17.75	20250224	503	46.52	20250102	1650	-55.33	20240409	467	57.82	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
49	20250321	100626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	735	5	2	0.68	220849920	295927	104.77	734	768	733	949	511	730	746.30	0.33	-128544	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2647	-0.71	1.05	12	0.08	-1029.00	697.00	1650	20240409	-55.45	467	20241209	57.39	896	-17.97	20250224	503	46.12	20250102	1650	-55.45	20240409	467	57.39	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
50	20250321	090629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	20	2	2.74	69603361	92138	32.62	734	768	734	949	511	730	755.43	0.33	-46176	749	739	727	717	705	744	722	1803	219	500	480	1	1	360157579	2701	-0.73	1.08	12	0.03	-1029.00	697.00	1650	20240409	-54.55	467	20241209	60.60	896	-16.29	20250224	503	49.11	20250102	1650	-54.55	20240409	467	60.60	20241209	N	067390	500	1803 억	1206177	N	N	N	00	N
51	20250320	160918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	2	2	0.27	194964135	267955	127.10	721	737	715	946	510	728	727.60	0.34	-5094	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2629	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
52	20250320	150625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	5	2	0.69	182227058	250561	118.85	721	737	715	946	510	728	727.28	0.34	-4935	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2640	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
53	20250320	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	6	2	0.82	161624240	222357	105.47	721	737	715	946	510	728	726.87	0.34	-8899	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2644	-0.71	1.05	12	0.06	-1029.00	697.00	1650	20240409	-55.52	467	20241209	57.17	896	-18.08	20250224	503	45.92	20250102	1650	-55.52	20240409	467	57.17	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
54	20250320	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	736	8	2	1.10	145090461	199844	94.80	721	737	715	946	510	728	726.02	0.34	-7811	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2651	-0.72	1.06	12	0.06	-1029.00	697.00	1650	20240409	-55.39	467	20241209	57.60	896	-17.86	20250224	503	46.32	20250102	1650	-55.39	20240409	467	57.60	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
55	20250320	120624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	735	7	2	0.96	115064672	158933	75.39	721	735	715	946	510	728	723.98	0.34	6391	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2647	-0.71	1.05	12	0.04	-1029.00	697.00	1650	20240409	-55.45	467	20241209	57.39	896	-17.97	20250224	503	46.12	20250102	1650	-55.45	20240409	467	57.39	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
56	20250320	110625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	723	-5	5	-0.69	77971020	108150	51.30	721	734	715	946	510	728	720.95	0.34	10071	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2604	-0.70	1.04	12	0.03	-1029.00	697.00	1650	20240409	-56.18	467	20241209	54.82	896	-19.31	20250224	503	43.74	20250102	1650	-56.18	20240409	467	54.82	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
57	20250320	100622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	717	-11	5	-1.51	57572105	79834	37.87	721	734	715	946	510	728	721.15	0.34	7768	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2582	-0.70	1.03	12	0.02	-1029.00	697.00	1650	20240409	-56.55	467	20241209	53.53	896	-19.98	20250224	503	42.54	20250102	1650	-56.55	20240409	467	53.53	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
58	20250320	090626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	-2	5	-0.27	4299329	5938	2.82	721	734	721	946	510	728	724.04	0.34	-1693	744	736	730	722	716	733	719	1803	218	500	480	1	1	360157579	2615	-0.71	1.04	12	0.00	-1029.00	697.00	1650	20240409	-56.00	467	20241209	55.46	896	-18.97	20250224	503	44.33	20250102	1650	-56.00	20240409	467	55.46	20241209	N	067390	500	1803 억	1209903	N	N	N	00	N
59	20250319	160622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	728	-2	5	-0.27	151266320	206578	82.62	730	738	724	949	511	730	732.25	0.32	5472	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2622	-0.71	1.04	12	0.06	-1029.00	697.00	1650	20240409	-55.88	467	20241209	55.89	896	-18.75	20250224	503	44.73	20250102	1650	-55.88	20240409	467	55.89	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
60	20250319	150623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	727	-3	5	-0.41	143135567	195425	78.15	730	738	724	949	511	730	732.43	0.32	6472	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2618	-0.71	1.04	12	0.05	-1029.00	697.00	1650	20240409	-55.94	467	20241209	55.67	896	-18.86	20250224	503	44.53	20250102	1650	-55.94	20240409	467	55.67	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
61	20250319	140625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	0	3	0.00	130411535	177952	71.17	730	738	725	949	511	730	732.85	0.32	6367	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2629	-0.71	1.05	12	0.05	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
62	20250319	130623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	732	2	2	0.27	107351130	146313	58.51	730	738	730	949	511	730	733.71	0.32	5411	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2636	-0.71	1.05	12	0.04	-1029.00	697.00	1650	20240409	-55.64	467	20241209	56.75	896	-18.30	20250224	503	45.53	20250102	1650	-55.64	20240409	467	56.75	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
63	20250319	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	4	2	0.55	96296085	131219	52.48	730	738	730	949	511	730	733.86	0.32	5655	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2644	-0.71	1.05	12	0.04	-1029.00	697.00	1650	20240409	-55.52	467	20241209	57.17	896	-18.08	20250224	503	45.92	20250102	1650	-55.52	20240409	467	57.17	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
64	20250319	110623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	3	2	0.41	87023172	118609	47.43	730	738	730	949	511	730	733.70	0.32	7708	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2640	-0.71	1.05	12	0.03	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
65	20250319	100624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	737	7	2	0.96	36399741	49624	19.85	730	738	730	949	511	730	733.51	0.32	17416	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2654	-0.72	1.06	12	0.01	-1029.00	697.00	1650	20240409	-55.33	467	20241209	57.82	896	-17.75	20250224	503	46.52	20250102	1650	-55.33	20240409	467	57.82	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
66	20250319	090625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	4	2	0.55	8339646	11388	4.55	730	734	730	949	511	730	732.32	0.32	25	758	744	735	721	712	739	716	1803	219	500	480	1	1	360157579	2644	-0.71	1.05	12	0.00	-1029.00	697.00	1650	20240409	-55.52	467	20241209	57.17	896	-18.08	20250224	503	45.92	20250102	1650	-55.52	20240409	467	57.17	20241209	N	067390	500	1803 억	1144431	N	N	N	00	N
67	20250318	160620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-9	5	-1.22	183153290	250048	42.39	749	749	726	960	518	739	732.47	0.32	-20739	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2629	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
68	20250318	150623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	732	-7	5	-0.95	177757493	242658	41.13	749	749	726	960	518	739	732.54	0.32	-18966	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2636	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.64	467	20241209	56.75	896	-18.30	20250224	503	45.53	20250102	1650	-55.64	20240409	467	56.75	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
69	20250318	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-9	5	-1.22	159037743	217013	36.79	749	749	726	960	518	739	732.85	0.32	-21498	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2629	-0.71	1.05	12	0.06	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
70	20250318	130620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	-6	5	-0.81	129291611	176216	29.87	749	749	729	960	518	739	733.71	0.32	-26281	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2640	-0.71	1.05	12	0.05	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
71	20250318	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	-5	5	-0.68	108630611	148022	25.09	749	749	729	960	518	739	733.88	0.32	-26113	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2644	-0.71	1.05	12	0.04	-1029.00	697.00	1650	20240409	-55.52	467	20241209	57.17	896	-18.08	20250224	503	45.92	20250102	1650	-55.52	20240409	467	57.17	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
72	20250318	110620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	736	-3	5	-0.41	81928910	111560	18.91	749	749	730	960	518	739	734.39	0.32	-22402	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2651	-0.72	1.06	12	0.03	-1029.00	697.00	1650	20240409	-55.39	467	20241209	57.60	896	-17.86	20250224	503	46.32	20250102	1650	-55.39	20240409	467	57.60	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
73	20250318	100622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	733	-6	5	-0.81	54536096	74233	12.58	749	749	730	960	518	739	734.66	0.32	-19033	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2640	-0.71	1.05	12	0.02	-1029.00	697.00	1650	20240409	-55.58	467	20241209	56.96	896	-18.19	20250224	503	45.73	20250102	1650	-55.58	20240409	467	56.96	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
74	20250318	090623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	745	6	2	0.81	5520532	7425	1.26	749	749	740	960	518	739	743.51	0.32	-2030	760	749	730	719	700	755	725	1803	221	500	480	1	1	360157579	2683	-0.72	1.07	12	0.00	-1029.00	697.00	1650	20240409	-54.85	467	20241209	59.53	896	-16.85	20250224	503	48.11	20250102	1650	-54.85	20240409	467	59.53	20241209	N	067390	500	1803 억	1163946	N	N	N	00	N
75	20250317	160619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	739	9	2	1.23	427646322	586204	50.49	726	741	711	949	511	730	729.52	0.31	74653	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2662	-0.72	1.06	12	0.16	-1029.00	697.00	1650	20240409	-55.21	467	20241209	58.24	896	-17.52	20250224	503	46.92	20250102	1650	-55.21	20240409	467	58.24	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
76	20250317	150618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	8	2	1.10	404923079	555423	47.84	726	741	711	949	511	730	729.04	0.31	73093	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2658	-0.72	1.06	12	0.15	-1029.00	697.00	1650	20240409	-55.27	467	20241209	58.03	896	-17.63	20250224	503	46.72	20250102	1650	-55.27	20240409	467	58.03	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
77	20250317	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	727	-3	5	-0.41	294843924	405713	34.94	726	741	711	949	511	730	726.73	0.31	67775	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2618	-0.71	1.04	12	0.11	-1029.00	697.00	1650	20240409	-55.94	467	20241209	55.67	896	-18.86	20250224	503	44.53	20250102	1650	-55.94	20240409	467	55.67	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
78	20250317	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	720	-10	5	-1.37	229988274	315981	27.21	726	741	711	949	511	730	727.85	0.31	36479	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2593	-0.70	1.03	12	0.09	-1029.00	697.00	1650	20240409	-56.36	467	20241209	54.18	896	-19.64	20250224	503	43.14	20250102	1650	-56.36	20240409	467	54.18	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
79	20250317	120618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	723	-7	5	-0.96	209006363	286911	24.71	726	741	711	949	511	730	728.47	0.31	33103	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2604	-0.70	1.04	12	0.08	-1029.00	697.00	1650	20240409	-56.18	467	20241209	54.82	896	-19.31	20250224	503	43.74	20250102	1650	-56.18	20240409	467	54.82	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
80	20250317	110620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-1	5	-0.14	174435105	239163	20.60	726	741	711	949	511	730	729.36	0.31	38755	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2626	-0.71	1.05	12	0.07	-1029.00	697.00	1650	20240409	-55.82	467	20241209	56.10	896	-18.64	20250224	503	44.93	20250102	1650	-55.82	20240409	467	56.10	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
81	20250317	100619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	731	1	2	0.14	126722190	173994	14.99	726	741	711	949	511	730	728.31	0.31	32269	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2633	-0.71	1.05	12	0.05	-1029.00	697.00	1650	20240409	-55.70	467	20241209	56.53	896	-18.42	20250224	503	45.33	20250102	1650	-55.70	20240409	467	56.53	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
82	20250317	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-1	5	-0.14	30582351	42311	3.64	726	729	716	949	511	730	722.80	0.31	8812	794	762	737	705	680	749	692	1803	219	500	480	1	1	360157579	2626	-0.71	1.05	12	0.01	-1029.00	697.00	1650	20240409	-55.82	467	20241209	56.10	896	-18.64	20250224	503	44.93	20250102	1650	-55.82	20240409	467	56.10	20241209	N	067390	500	1803 억	1100691	N	N	N	00	N
83	20250314	160617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-60	5	-7.59	845779310	1154315	337.91	763	769	712	1027	553	790	732.72	0.30	23538	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2629	-0.71	1.05	12	0.32	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
84	20250314	150621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	735	-55	5	-6.96	815746792	1113278	325.90	763	769	712	1027	553	790	732.74	0.30	35059	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2647	-0.71	1.05	12	0.31	-1029.00	697.00	1650	20240409	-55.45	467	20241209	57.39	896	-17.97	20250224	503	46.12	20250102	1650	-55.45	20240409	467	57.39	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
85	20250314	140617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	-64	5	-8.10	754033077	1028884	301.20	763	769	712	1027	553	790	732.87	0.30	18056	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2615	-0.71	1.04	12	0.29	-1029.00	697.00	1650	20240409	-56.00	467	20241209	55.46	896	-18.97	20250224	503	44.33	20250102	1650	-56.00	20240409	467	55.46	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
86	20250314	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-60	5	-7.59	714620402	974358	285.23	763	769	712	1027	553	790	733.43	0.30	23213	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2629	-0.71	1.05	12	0.27	-1029.00	697.00	1650	20240409	-55.76	467	20241209	56.32	896	-18.53	20250224	503	45.13	20250102	1650	-55.76	20240409	467	56.32	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
87	20250314	120619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	725	-65	5	-8.23	681390662	928686	271.86	763	769	712	1027	553	790	733.71	0.30	28550	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2611	-0.70	1.04	12	0.26	-1029.00	697.00	1650	20240409	-56.06	467	20241209	55.25	896	-19.08	20250224	503	44.14	20250102	1650	-56.06	20240409	467	55.25	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
88	20250314	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	-66	5	-8.35	604322422	821478	240.48	763	769	712	1027	553	790	735.65	0.30	30275	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2608	-0.70	1.04	12	0.23	-1029.00	697.00	1650	20240409	-56.12	467	20241209	55.03	896	-19.20	20250224	503	43.94	20250102	1650	-56.12	20240409	467	55.03	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
89	20250314	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	737	-53	5	-6.71	413831497	558772	163.57	763	769	712	1027	553	790	740.61	0.30	4712	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2654	-0.72	1.06	12	0.16	-1029.00	697.00	1650	20240409	-55.33	467	20241209	57.82	896	-17.75	20250224	503	46.52	20250102	1650	-55.33	20240409	467	57.82	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
90	20250314	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	751	-39	5	-4.94	78707546	103945	30.43	763	769	749	1027	553	790	757.20	0.30	9149	820	804	797	781	774	801	778	1803	237	500	520	1	1	360157579	2705	-0.73	1.08	12	0.03	-1029.00	697.00	1650	20240409	-54.48	467	20241209	60.81	896	-16.18	20250224	503	49.30	20250102	1650	-54.48	20240409	467	60.81	20241209	N	067390	500	1803 억	1076165	N	N	N	00	N
91	20250313	160613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	790	-23	5	-2.83	250217656	313070	106.27	806	813	790	1056	570	813	799.24	0.29	-21570	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2845	-0.77	1.13	12	0.09	-1029.00	697.00	1650	20240409	-52.12	467	20241209	69.16	896	-11.83	20250224	503	57.06	20250102	1650	-52.12	20240409	467	69.16	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
92	20250313	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	800	-13	5	-1.60	223048530	278725	94.61	806	813	791	1056	570	813	800.25	0.29	-22437	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2881	-0.78	1.15	12	0.08	-1029.00	697.00	1650	20240409	-51.52	467	20241209	71.31	896	-10.71	20250224	503	59.05	20250102	1650	-51.52	20240409	467	71.31	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
93	20250313	140614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	800	-13	5	-1.60	209421256	261657	88.82	806	813	791	1056	570	813	800.37	0.29	-16820	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2881	-0.78	1.15	12	0.07	-1029.00	697.00	1650	20240409	-51.52	467	20241209	71.31	896	-10.71	20250224	503	59.05	20250102	1650	-51.52	20240409	467	71.31	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
94	20250313	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	801	-12	5	-1.48	179348299	223823	75.98	806	813	795	1056	570	813	801.30	0.29	-11618	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2885	-0.78	1.15	12	0.06	-1029.00	697.00	1650	20240409	-51.45	467	20241209	71.52	896	-10.60	20250224	503	59.24	20250102	1650	-51.45	20240409	467	71.52	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
95	20250313	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	798	-15	5	-1.85	159429921	198859	67.50	806	813	798	1056	570	813	801.72	0.29	-5664	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2874	-0.78	1.14	12	0.06	-1029.00	697.00	1650	20240409	-51.64	467	20241209	70.88	896	-10.94	20250224	503	58.65	20250102	1650	-51.64	20240409	467	70.88	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
96	20250313	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	803	-10	5	-1.23	119308162	148702	50.48	806	813	799	1056	570	813	802.33	0.29	-316	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2892	-0.78	1.15	12	0.04	-1029.00	697.00	1650	20240409	-51.33	467	20241209	71.95	896	-10.38	20250224	503	59.64	20250102	1650	-51.33	20240409	467	71.95	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
97	20250313	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	806	-7	5	-0.86	104894999	130773	44.39	806	813	799	1056	570	813	802.12	0.29	3518	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2903	-0.78	1.16	12	0.04	-1029.00	697.00	1650	20240409	-51.15	467	20241209	72.59	896	-10.04	20250224	503	60.24	20250102	1650	-51.15	20240409	467	72.59	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
98	20250313	090615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	811	-2	5	-0.25	14526819	18032	6.12	806	813	803	1056	570	813	805.61	0.29	573	830	821	810	801	790	826	806	1803	243	500	530	1	1	360157579	2921	-0.79	1.16	12	0.01	-1029.00	697.00	1650	20240409	-50.85	467	20241209	73.66	896	-9.49	20250224	503	61.23	20250102	1650	-50.85	20240409	467	73.66	20241209	N	067390	500	1803 억	1051402	N	N	N	00	N
99	20250312	160611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	813	6	2	0.74	238117169	294588	87.42	807	819	799	1049	565	807	808.30	0.29	-10630	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2928	-0.79	1.17	12	0.08	-1029.00	697.00	1650	20240409	-50.73	467	20241209	74.09	896	-9.26	20250224	503	61.63	20250102	1650	-50.73	20240409	467	74.09	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
100	20250312	150612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	814	7	2	0.87	229328494	283764	84.21	807	819	799	1049	565	807	808.17	0.29	-10997	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2932	-0.79	1.17	12	0.08	-1029.00	697.00	1650	20240409	-50.67	467	20241209	74.30	896	-9.15	20250224	503	61.83	20250102	1650	-50.67	20240409	467	74.30	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
101	20250312	140610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	0	3	0.00	182877631	226414	67.19	807	819	799	1049	565	807	807.71	0.29	-6066	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2906	-0.78	1.16	12	0.06	-1029.00	697.00	1650	20240409	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
102	20250312	130610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	811	4	2	0.50	173983961	215409	63.93	807	819	799	1049	565	807	807.69	0.29	-6819	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2921	-0.79	1.16	12	0.06	-1029.00	697.00	1650	20240409	-50.85	467	20241209	73.66	896	-9.49	20250224	503	61.23	20250102	1650	-50.85	20240409	467	73.66	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
103	20250312	120613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	813	6	2	0.74	154858180	191732	56.90	807	819	799	1049	565	807	807.68	0.29	-5132	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2928	-0.79	1.17	12	0.05	-1029.00	697.00	1650	20240409	-50.73	467	20241209	74.09	896	-9.26	20250224	503	61.63	20250102	1650	-50.73	20240409	467	74.09	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
104	20250312	110607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	819	12	2	1.49	137325563	170270	50.53	807	819	799	1049	565	807	806.52	0.29	-2280	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2950	-0.80	1.18	12	0.05	-1029.00	697.00	1650	20240409	-50.36	467	20241209	75.37	896	-8.59	20250224	503	62.82	20250102	1650	-50.36	20240409	467	75.37	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
105	20250312	100611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	805	-2	5	-0.25	45536047	56418	16.74	807	811	800	1049	565	807	807.12	0.29	-12303	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2899	-0.78	1.15	12	0.02	-1029.00	697.00	1650	20240409	-51.21	467	20241209	72.38	896	-10.16	20250224	503	60.04	20250102	1650	-51.21	20240409	467	72.38	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
106	20250312	090613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	810	3	2	0.37	15947788	19781	5.87	807	811	800	1049	565	807	806.22	0.29	1268	831	818	809	796	787	814	792	1803	242	500	530	1	1	360157579	2917	-0.79	1.16	12	0.01	-1029.00	697.00	1650	20240409	-50.91	467	20241209	73.45	896	-9.60	20250224	503	61.03	20250102	1650	-50.91	20240409	467	73.45	20241209	N	067390	500	1803 억	1061369	N	N	N	00	N
107	20250311	160605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	-16	5	-1.94	272382285	336968	95.53	822	822	800	1069	577	823	808.33	0.28	37764	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2906	-0.78	1.16	12	0.09	-1029.00	697.00	1650	20240409	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
108	20250311	150608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	809	-14	5	-1.70	264346014	327013	92.71	822	822	800	1069	577	823	808.37	0.28	40123	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2914	-0.79	1.16	12	0.09	-1029.00	697.00	1650	20240409	-50.97	467	20241209	73.23	896	-9.71	20250224	503	60.83	20250102	1650	-50.97	20240409	467	73.23	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
109	20250311	140608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	810	-13	5	-1.58	213815426	264513	74.99	822	822	800	1069	577	823	808.34	0.28	31219	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2917	-0.79	1.16	12	0.07	-1029.00	697.00	1650	20240409	-50.91	467	20241209	73.45	896	-9.60	20250224	503	61.03	20250102	1650	-50.91	20240409	467	73.45	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
110	20250311	130608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	810	-13	5	-1.58	203562523	251834	71.39	822	822	800	1069	577	823	808.32	0.28	32824	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2917	-0.79	1.16	12	0.07	-1029.00	697.00	1650	20240409	-50.91	467	20241209	73.45	896	-9.60	20250224	503	61.03	20250102	1650	-50.91	20240409	467	73.45	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
111	20250311	120607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	809	-14	5	-1.70	186463670	230695	65.40	822	822	800	1069	577	823	808.27	0.28	24246	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2914	-0.79	1.16	12	0.06	-1029.00	697.00	1650	20240409	-50.97	467	20241209	73.23	896	-9.71	20250224	503	60.83	20250102	1650	-50.97	20240409	467	73.23	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
112	20250311	110607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	805	-18	5	-2.19	168677710	208637	59.15	822	822	800	1069	577	823	808.47	0.28	14436	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2899	-0.78	1.15	12	0.06	-1029.00	697.00	1650	20240409	-51.21	467	20241209	72.38	896	-10.16	20250224	503	60.04	20250102	1650	-51.21	20240409	467	72.38	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
113	20250311	100609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	-16	5	-1.94	99157077	122026	34.59	822	822	805	1069	577	823	812.59	0.28	-7432	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2906	-0.78	1.16	12	0.03	-1029.00	697.00	1650	20240409	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
114	20250311	090609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	813	-10	5	-1.22	23243941	28512	8.08	822	822	805	1069	577	823	815.23	0.28	-3806	861	841	820	800	779	852	811	1803	246	500	540	1	1	360157579	2928	-0.79	1.17	12	0.01	-1029.00	697.00	1650	20240409	-50.73	467	20241209	74.09	896	-9.26	20250224	503	61.63	20250102	1650	-50.73	20240409	467	74.09	20241209	N	067390	500	1803 억	1023610	N	N	N	00	N
115	20250310	160602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	823	20	2	2.49	290207565	352228	119.45	800	840	799	1043	563	803	823.92	0.28	23032	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2964	-0.80	1.18	12	0.10	-1029.00	697.00	1650	20240409	-50.12	467	20241209	76.23	896	-8.15	20250224	503	63.62	20250102	1650	-50.12	20240409	467	76.23	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
116	20250310	150606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	826	23	2	2.86	286600422	347854	117.97	800	840	799	1043	563	803	823.91	0.28	21411	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2975	-0.80	1.19	12	0.10	-1029.00	697.00	1650	20240409	-49.94	467	20241209	76.87	896	-7.81	20250224	503	64.21	20250102	1650	-49.94	20240409	467	76.87	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
117	20250310	140605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	827	24	2	2.99	275384845	334220	113.35	800	840	799	1043	563	803	823.96	0.28	19537	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2979	-0.80	1.19	12	0.09	-1029.00	697.00	1650	20240409	-49.88	467	20241209	77.09	896	-7.70	20250224	503	64.41	20250102	1650	-49.88	20240409	467	77.09	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
118	20250310	130604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	826	23	2	2.86	237989142	288863	97.97	800	840	799	1043	563	803	823.88	0.28	14371	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2975	-0.80	1.19	12	0.08	-1029.00	697.00	1650	20240409	-49.94	467	20241209	76.87	896	-7.81	20250224	503	64.21	20250102	1650	-49.94	20240409	467	76.87	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
119	20250310	120603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	822	19	2	2.37	206749990	250873	85.08	800	840	799	1043	563	803	824.12	0.28	12961	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2960	-0.80	1.18	12	0.07	-1029.00	697.00	1650	20240409	-50.18	467	20241209	76.02	896	-8.26	20250224	503	63.42	20250102	1650	-50.18	20240409	467	76.02	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
120	20250310	110603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	815	12	2	1.49	185913266	225410	76.45	800	840	799	1043	563	803	824.78	0.28	21600	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2935	-0.79	1.17	12	0.06	-1029.00	697.00	1650	20240409	-50.61	467	20241209	74.52	896	-9.04	20250224	503	62.03	20250102	1650	-50.61	20240409	467	74.52	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
121	20250310	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	827	24	2	2.99	144492664	174850	59.30	800	840	799	1043	563	803	826.38	0.28	35895	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2979	-0.80	1.19	12	0.05	-1029.00	697.00	1650	20240409	-49.88	467	20241209	77.09	896	-7.70	20250224	503	64.41	20250102	1650	-49.88	20240409	467	77.09	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
122	20250310	090604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	809	6	2	0.75	12142831	15180	5.15	800	809	799	1043	563	803	799.92	0.28	6434	837	819	802	784	767	811	776	1803	240	500	520	1	1	360157579	2914	-0.79	1.16	12	0.00	-1029.00	697.00	1650	20240409	-50.97	467	20241209	73.23	896	-9.71	20250224	503	60.83	20250102	1650	-50.97	20240409	467	73.23	20241209	N	067390	500	1803 억	1000578	N	N	N	00	N
123	20250307	160602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	803	-12	5	-1.47	236635717	294861	53.83	815	820	785	1059	571	815	802.53	0.28	4356	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2892	-0.78	1.15	12	0.08	-1029.00	697.00	1650	20240223	-51.33	467	20241209	71.95	896	-10.38	20250224	503	59.64	20250102	1650	-51.33	20240409	467	71.95	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
124	20250307	150605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	802	-13	5	-1.60	215475803	268492	49.02	815	820	785	1059	571	815	802.54	0.28	7321	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2888	-0.78	1.15	12	0.07	-1029.00	697.00	1650	20240223	-51.39	467	20241209	71.73	896	-10.49	20250224	503	59.44	20250102	1650	-51.39	20240409	467	71.73	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
125	20250307	140603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	803	-12	5	-1.47	202248601	252004	46.01	815	820	785	1059	571	815	802.56	0.28	6692	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2892	-0.78	1.15	12	0.07	-1029.00	697.00	1650	20240223	-51.33	467	20241209	71.95	896	-10.38	20250224	503	59.64	20250102	1650	-51.33	20240409	467	71.95	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
126	20250307	130604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	812	-3	5	-0.37	173181922	215844	39.41	815	820	785	1059	571	815	802.35	0.28	-596	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2924	-0.79	1.16	12	0.06	-1029.00	697.00	1650	20240223	-50.79	467	20241209	73.88	896	-9.38	20250224	503	61.43	20250102	1650	-50.79	20240409	467	73.88	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
127	20250307	120605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	-8	5	-0.98	146117724	182274	33.28	815	820	785	1059	571	815	801.64	0.28	-3907	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2906	-0.78	1.16	12	0.05	-1029.00	697.00	1650	20240223	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
128	20250307	110603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	804	-11	5	-1.35	116394094	145683	26.60	815	815	785	1059	571	815	798.95	0.28	-6286	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2896	-0.78	1.15	12	0.04	-1029.00	697.00	1650	20240223	-51.27	467	20241209	72.16	896	-10.27	20250224	503	59.84	20250102	1650	-51.27	20240409	467	72.16	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
129	20250307	100601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	-8	5	-0.98	64375188	80569	14.71	815	815	785	1059	571	815	799.01	0.28	-7696	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2906	-0.78	1.16	12	0.02	-1029.00	697.00	1650	20240223	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
130	20250307	090605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	807	-8	5	-0.98	10021096	12493	2.28	815	815	800	1059	571	815	802.14	0.28	1393	843	829	814	800	785	821	792	1803	244	500	530	1	1	360157579	2906	-0.78	1.16	12	0.00	-1029.00	697.00	1650	20240223	-51.09	467	20241209	72.81	896	-9.93	20250224	503	60.44	20250102	1650	-51.09	20240409	467	72.81	20241209	N	067390	500	1803 억	996167	N	N	N	00	N
131	20250306	160600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	815	-5	5	-0.61	433383729	536303	81.40	820	828	799	1066	574	820	808.09	0.27	41032	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2935	-0.79	1.17	12	0.15	-1029.00	697.00	1682	20240222	-51.55	467	20241209	74.52	896	-9.04	20250224	503	62.03	20250102	1650	-50.61	20240409	467	74.52	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
132	20250306	150559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	808	-12	5	-1.46	381376319	472043	71.65	820	828	799	1066	574	820	807.93	0.27	22633	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2910	-0.79	1.16	12	0.13	-1029.00	697.00	1682	20240222	-51.96	467	20241209	73.02	896	-9.82	20250224	503	60.64	20250102	1650	-51.03	20240409	467	73.02	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
133	20250306	140559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	803	-17	5	-2.07	364065441	450532	68.38	820	828	799	1066	574	820	808.08	0.27	20995	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2892	-0.78	1.15	12	0.13	-1029.00	697.00	1682	20240222	-52.26	467	20241209	71.95	896	-10.38	20250224	503	59.64	20250102	1650	-51.33	20240409	467	71.95	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
134	20250306	130600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	810	-10	5	-1.22	311501593	384996	58.43	820	828	799	1066	574	820	809.10	0.27	32491	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2917	-0.79	1.16	12	0.11	-1029.00	697.00	1682	20240222	-51.84	467	20241209	73.45	896	-9.60	20250224	503	61.03	20250102	1650	-50.91	20240409	467	73.45	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
135	20250306	120559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	806	-14	5	-1.71	236152738	290990	44.17	820	828	800	1066	574	820	811.55	0.27	5423	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2903	-0.78	1.16	12	0.08	-1029.00	697.00	1682	20240222	-52.08	467	20241209	72.59	896	-10.04	20250224	503	60.24	20250102	1650	-51.15	20240409	467	72.59	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
136	20250306	110557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	811	-9	5	-1.10	186629726	229807	34.88	820	828	800	1066	574	820	812.12	0.27	-13990	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2921	-0.79	1.16	12	0.06	-1029.00	697.00	1682	20240222	-51.78	467	20241209	73.66	896	-9.49	20250224	503	61.23	20250102	1650	-50.85	20240409	467	73.66	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
137	20250306	100559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	824	4	2	0.49	135424136	167262	25.39	820	828	800	1066	574	820	809.65	0.27	-7918	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2968	-0.80	1.18	12	0.05	-1029.00	697.00	1682	20240222	-51.01	467	20241209	76.45	896	-8.04	20250224	503	63.82	20250102	1650	-50.06	20240409	467	76.45	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
138	20250306	090602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	818	-2	5	-0.24	18771845	22826	3.46	820	828	818	1066	574	820	822.39	0.27	-13416	880	850	828	798	776	839	787	1803	246	500	540	1	1	360157579	2946	-0.79	1.17	12	0.01	-1029.00	697.00	1682	20240222	-51.37	467	20241209	75.16	896	-8.71	20250224	503	62.62	20250102	1650	-50.42	20240409	467	75.16	20241209	N	067390	500	1803 억	955135	N	N	N	00	N
139	20250305	160553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	820	-16	5	-1.91	535535541	648842	102.53	854	858	806	1086	586	836	825.37	0.26	15386	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	2953	-0.80	1.18	12	0.18	-1029.00	697.00	1703	20240221	-51.85	467	20241209	75.59	896	-8.48	20250224	503	63.02	20250102	1650	-50.30	20240409	467	75.59	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
140	20250305	150556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	815	-21	5	-2.51	519545118	629339	99.45	854	858	806	1086	586	836	825.54	0.26	24648	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	2935	-0.79	1.17	12	0.17	-1029.00	697.00	1703	20240221	-52.14	467	20241209	74.52	896	-9.04	20250224	503	62.03	20250102	1650	-50.61	20240409	467	74.52	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
141	20250305	140554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	811	-25	5	-2.99	408919197	493181	77.93	854	858	806	1086	586	836	829.15	0.26	27603	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	2921	-0.79	1.16	12	0.14	-1029.00	697.00	1703	20240221	-52.38	467	20241209	73.66	896	-9.49	20250224	503	61.23	20250102	1650	-50.85	20240409	467	73.66	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
142	20250305	130553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	833	-3	5	-0.36	262321383	313452	49.53	854	858	828	1086	586	836	836.88	0.26	-17869	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	3000	-0.81	1.20	12	0.09	-1029.00	697.00	1703	20240221	-51.09	467	20241209	78.37	896	-7.03	20250224	503	65.61	20250102	1650	-49.52	20240409	467	78.37	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
143	20250305	120555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	841	5	2	0.60	187842480	224040	35.40	854	858	830	1086	586	836	838.43	0.26	-5286	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	3029	-0.82	1.21	12	0.06	-1029.00	697.00	1703	20240221	-50.62	467	20241209	80.09	896	-6.14	20250224	503	67.20	20250102	1650	-49.03	20240409	467	80.09	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
144	20250305	110551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	838	2	2	0.24	136866669	163284	25.80	854	858	830	1086	586	836	838.21	0.26	-17941	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	3018	-0.81	1.20	12	0.05	-1029.00	697.00	1703	20240221	-50.79	467	20241209	79.44	896	-6.47	20250224	503	66.60	20250102	1650	-49.21	20240409	467	79.44	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
145	20250305	100554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	837	1	2	0.12	64416693	76801	12.14	854	858	830	1086	586	836	838.75	0.26	-9919	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	3015	-0.81	1.20	12	0.02	-1029.00	697.00	1703	20240221	-50.85	467	20241209	79.23	896	-6.58	20250224	503	66.40	20250102	1650	-49.27	20240409	467	79.23	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
146	20250305	090551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	841	5	2	0.60	4304258	5043	0.80	854	858	840	1086	586	836	853.51	0.26	46	888	862	843	817	798	875	830	1803	250	500	550	1	1	360157579	3029	-0.82	1.21	12	0.00	-1029.00	697.00	1703	20240221	-50.62	467	20241209	80.09	896	-6.14	20250224	503	67.20	20250102	1650	-49.03	20240409	467	80.09	20241209	N	067390	500	1803 억	942418	N	N	N	00	N
147	20250304	160547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	836	1	2	0.12	540102119	632620	68.03	835	869	824	1085	585	835	853.76	0.29	-97257	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3011	-0.81	1.20	12	0.18	-1029.00	697.00	1710	20240220	-51.11	467	20241209	79.01	896	-6.70	20250224	503	66.20	20250102	1650	-49.33	20240409	467	79.01	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
148	20250304	150544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	841	6	2	0.72	514519762	602101	64.74	835	869	824	1085	585	835	854.54	0.29	-78646	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3029	-0.82	1.21	12	0.17	-1029.00	697.00	1710	20240220	-50.82	467	20241209	80.09	896	-6.14	20250224	503	67.20	20250102	1650	-49.03	20240409	467	80.09	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
149	20250304	140548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	839	4	2	0.48	491542851	574670	61.79	835	869	824	1085	585	835	855.35	0.29	-75787	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3022	-0.82	1.20	12	0.16	-1029.00	697.00	1710	20240220	-50.94	467	20241209	79.66	896	-6.36	20250224	503	66.80	20250102	1650	-49.15	20240409	467	79.66	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
150	20250304	130546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	844	9	2	1.08	469981859	549006	59.04	835	869	824	1085	585	835	856.06	0.29	-73490	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3040	-0.82	1.21	12	0.15	-1029.00	697.00	1710	20240220	-50.64	467	20241209	80.73	896	-5.80	20250224	503	67.79	20250102	1650	-48.85	20240409	467	80.73	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
151	20250304	120544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	854	19	2	2.28	425425511	496394	53.38	835	869	824	1085	585	835	857.03	0.29	-43666	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3076	-0.83	1.23	12	0.14	-1029.00	697.00	1710	20240220	-50.06	467	20241209	82.87	896	-4.69	20250224	503	69.78	20250102	1650	-48.24	20240409	467	82.87	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
152	20250304	110547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	858	23	2	2.75	377253262	440227	47.34	835	869	824	1085	585	835	856.95	0.29	-29995	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3090	-0.83	1.23	12	0.12	-1029.00	697.00	1710	20240220	-49.82	467	20241209	83.73	896	-4.24	20250224	503	70.58	20250102	1650	-48.00	20240409	467	83.73	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
153	20250304	100543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	860	25	2	2.99	255047989	297428	31.98	835	869	824	1085	585	835	857.51	0.29	16525	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3097	-0.84	1.23	12	0.08	-1029.00	697.00	1710	20240220	-49.71	467	20241209	84.15	896	-4.02	20250224	503	70.97	20250102	1650	-47.88	20240409	467	84.15	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N
154	20250304	090543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	846	11	2	1.32	12391808	14861	1.60	835	848	824	1085	585	835	833.85	0.29	-2848	889	862	821	794	753	875	807	1803	250	500	550	1	1	360157579	3047	-0.82	1.21	12	0.00	-1029.00	697.00	1710	20240220	-50.53	467	20241209	81.16	896	-5.58	20250224	503	68.19	20250102	1650	-48.73	20240409	467	81.16	20241209	N	067390	500	1803 억	1039675	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History