KissMeData/234100/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1044	-4	5	-0.38	142529250	140141	197.15	1039	1044	1005	1362	734	1048	1017.03	1.17	-59147	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	684	7.10	0.37	12	0.21	147.00	2791.00	2105	20240319	-50.40	982	20241209	6.31	1229	-15.05	20250115	1005	3.88	20250328	2020	-48.32	20240508	982	6.31	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
3	20250328	151040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1010	-38	5	-3.63	132799226	130795	184.00	1039	1043	1005	1362	734	1048	1015.32	1.17	-57851	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	662	6.87	0.36	12	0.20	147.00	2791.00	2105	20240319	-52.02	982	20241209	2.85	1229	-17.82	20250115	1005	0.50	20250328	2020	-50.00	20240508	982	2.85	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
4	20250328	141042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-34	5	-3.24	115428839	113657	159.89	1039	1043	1005	1362	734	1048	1015.59	1.17	-54676	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	664	6.90	0.36	12	0.17	147.00	2791.00	2105	20240319	-51.83	982	20241209	3.26	1229	-17.49	20250115	1005	0.90	20250328	2020	-49.80	20240508	982	3.26	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
5	20250328	131039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-35	5	-3.34	101299794	99746	140.32	1039	1043	1005	1362	734	1048	1015.58	1.17	-51142	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	664	6.89	0.36	12	0.15	147.00	2791.00	2105	20240319	-51.88	982	20241209	3.16	1229	-17.58	20250115	1005	0.80	20250328	2020	-49.85	20240508	982	3.16	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
6	20250328	121039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-35	5	-3.34	75968674	74656	105.02	1039	1043	1011	1362	734	1048	1017.58	1.17	-41581	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	664	6.89	0.36	12	0.11	147.00	2791.00	2105	20240319	-51.88	982	20241209	3.16	1229	-17.58	20250115	1011	0.20	20250328	2020	-49.85	20240508	982	3.16	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
7	20250328	111034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-31	5	-2.96	66825021	65653	92.36	1039	1043	1011	1362	734	1048	1017.85	1.17	-35385	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	666	6.92	0.36	12	0.10	147.00	2791.00	2105	20240319	-51.69	982	20241209	3.56	1229	-17.25	20250115	1011	0.59	20250328	2020	-49.65	20240508	982	3.56	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
8	20250328	101042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	-25	5	-2.39	56772152	55767	78.45	1039	1043	1011	1362	734	1048	1018.02	1.17	-33736	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	670	6.96	0.37	12	0.09	147.00	2791.00	2105	20240319	-51.40	982	20241209	4.18	1229	-16.76	20250115	1011	1.19	20250328	2020	-49.36	20240508	982	4.18	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
9	20250328	091048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	-23	5	-2.19	33104003	32485	45.70	1039	1043	1016	1362	734	1048	1019.06	1.17	-18834	1070	1059	1044	1033	1018	1064	1038	66	314	100	670	1	1	65524325	672	6.97	0.37	12	0.05	147.00	2791.00	2105	20240319	-51.31	982	20241209	4.38	1229	-16.60	20250115	1015	0.99	20250312	2020	-49.26	20240508	982	4.38	20241209	2.91	N	234100	100	65 억	768667	N	N	N	N
10	20250327	162355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1048	5	2	0.48	73529310	70932	42.55	1043	1055	1029	1355	731	1043	1036.62	1.20	-17743	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	687	7.13	0.38	12	0.11	147.00	2791.00	2105	20240319	-50.21	982	20241209	6.72	1229	-14.73	20250115	1015	3.25	20250312	2020	-48.12	20240508	982	6.72	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
11	20250327	151038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-13	5	-1.25	68942586	66494	39.89	1043	1055	1029	1355	731	1043	1036.82	1.20	-15903	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	675	7.01	0.37	12	0.10	147.00	2791.00	2105	20240319	-51.07	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2020	-49.01	20240508	982	4.89	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
12	20250327	141040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-13	5	-1.25	44026402	42292	25.37	1043	1055	1030	1355	731	1043	1041.01	1.20	-7652	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	675	7.01	0.37	12	0.06	147.00	2791.00	2105	20240319	-51.07	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2020	-49.01	20240508	982	4.89	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
13	20250327	131034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-9	5	-0.86	34064867	32636	19.58	1043	1055	1032	1355	731	1043	1043.78	1.20	-4061	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	678	7.03	0.37	12	0.05	147.00	2791.00	2105	20240319	-50.88	982	20241209	5.30	1229	-15.87	20250115	1015	1.87	20250312	2020	-48.81	20240508	982	5.30	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
14	20250327	121043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-9	5	-0.86	32068707	30708	18.42	1043	1055	1032	1355	731	1043	1044.31	1.20	-2676	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	678	7.03	0.37	12	0.05	147.00	2791.00	2105	20240319	-50.88	982	20241209	5.30	1229	-15.87	20250115	1015	1.87	20250312	2020	-48.81	20240508	982	5.30	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
15	20250327	111039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1044	1	2	0.10	22382064	21371	12.82	1043	1055	1032	1355	731	1043	1047.31	1.20	-3211	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	684	7.10	0.37	12	0.03	147.00	2791.00	2105	20240319	-50.40	982	20241209	6.31	1229	-15.05	20250115	1015	2.86	20250312	2020	-48.32	20240508	982	6.31	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
16	20250327	101035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1043	0	3	0.00	16905610	16117	9.67	1043	1055	1032	1355	731	1043	1048.93	1.20	-2474	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	683	7.10	0.37	12	0.02	147.00	2791.00	2105	20240319	-50.45	982	20241209	6.21	1229	-15.13	20250115	1015	2.76	20250312	2020	-48.37	20240508	982	6.21	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
17	20250327	091039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1032	-11	5	-1.05	1917455	1848	1.11	1043	1048	1032	1355	731	1043	1037.58	1.20	-1429	1069	1056	1043	1030	1017	1062	1036	66	312	100	660	1	1	65524325	676	7.02	0.37	12	0.00	147.00	2791.00	2105	20240319	-50.97	982	20241209	5.09	1229	-16.03	20250115	1015	1.67	20250312	2020	-48.91	20240508	982	5.09	20241209	2.89	N	234100	100	65 억	786145	N	N	N	N
18	20250326	161026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1043	13	2	1.26	173498115	166108	19.15	1030	1056	1030	1339	721	1030	1044.50	1.13	17111	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	683	7.10	0.37	12	0.25	147.00	2791.00	2105	20240319	-50.45	982	20241209	6.21	1229	-15.13	20250115	1015	2.76	20250312	2045	-49.00	20240326	982	6.21	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
19	20250326	151030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1043	13	2	1.26	137284131	131351	15.14	1030	1056	1030	1339	721	1030	1045.17	1.13	20190	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	683	7.10	0.37	12	0.20	147.00	2791.00	2105	20240319	-50.45	982	20241209	6.21	1229	-15.13	20250115	1015	2.76	20250312	2045	-49.00	20240326	982	6.21	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
20	20250326	141028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1046	16	2	1.55	108806873	104091	12.00	1030	1056	1030	1339	721	1030	1045.31	1.13	15808	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	685	7.12	0.37	12	0.16	147.00	2791.00	2105	20240319	-50.31	982	20241209	6.52	1229	-14.89	20250115	1015	3.05	20250312	2045	-48.85	20240326	982	6.52	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
21	20250326	131030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1045	15	2	1.46	102052872	97628	11.25	1030	1056	1030	1339	721	1030	1045.32	1.13	15164	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	685	7.11	0.37	12	0.15	147.00	2791.00	2105	20240319	-50.36	982	20241209	6.42	1229	-14.97	20250115	1015	2.96	20250312	2045	-48.90	20240326	982	6.42	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
22	20250326	121035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1045	15	2	1.46	100769451	96399	11.11	1030	1056	1030	1339	721	1030	1045.34	1.13	14831	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	685	7.11	0.37	12	0.15	147.00	2791.00	2105	20240319	-50.36	982	20241209	6.42	1229	-14.97	20250115	1015	2.96	20250312	2045	-48.90	20240326	982	6.42	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
23	20250326	111031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1048	18	2	1.75	94501728	90406	10.42	1030	1056	1030	1339	721	1030	1045.30	1.13	11365	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	687	7.13	0.38	12	0.14	147.00	2791.00	2105	20240319	-50.21	982	20241209	6.72	1229	-14.73	20250115	1015	3.25	20250312	2045	-48.75	20240326	982	6.72	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
24	20250326	101030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	25	2	2.43	58785753	56287	6.49	1030	1055	1030	1339	721	1030	1044.39	1.13	629	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	691	7.18	0.38	12	0.09	147.00	2791.00	2105	20240319	-49.88	982	20241209	7.43	1229	-14.16	20250115	1015	3.94	20250312	2045	-48.41	20240326	982	7.43	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
25	20250326	091031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1045	15	2	1.46	11477454	11072	1.28	1030	1045	1030	1339	721	1030	1036.62	1.13	953	1178	1103	1066	991	954	1085	973	66	309	100	650	1	1	65524325	685	7.11	0.37	12	0.02	147.00	2791.00	2105	20240319	-50.36	982	20241209	6.42	1229	-14.97	20250115	1015	2.96	20250312	2045	-48.90	20240326	982	6.42	20241209	2.90	N	234100	100	65 억	739035	N	N	N	N
26	20250325	161023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-8	5	-0.77	935182957	866577	2659.93	1038	1141	1029	1349	727	1038	1079.17	1.01	12813	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	675	7.01	0.37	12	1.32	147.00	2791.00	2105	20240319	-51.07	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2045	-49.63	20240325	982	4.89	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
27	20250325	151025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1031	-7	5	-0.67	919150246	851022	2612.18	1038	1141	1029	1349	727	1038	1080.06	1.01	14519	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	676	7.01	0.37	12	1.30	147.00	2791.00	2105	20240319	-51.02	982	20241209	4.99	1229	-16.11	20250115	1015	1.58	20250312	2045	-49.58	20240325	982	4.99	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
28	20250325	141022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1031	-7	5	-0.67	905907260	838178	2572.76	1038	1141	1030	1349	727	1038	1080.81	1.01	13927	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	676	7.01	0.37	12	1.28	147.00	2791.00	2105	20240319	-51.02	982	20241209	4.99	1229	-16.11	20250115	1015	1.58	20250312	2045	-49.58	20240325	982	4.99	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
29	20250325	131113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1036	-2	5	-0.19	878726777	811979	2492.34	1038	1141	1033	1349	727	1038	1082.21	1.01	13578	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	679	7.05	0.37	12	1.24	147.00	2791.00	2105	20240319	-50.78	982	20241209	5.50	1229	-15.70	20250115	1015	2.07	20250312	2045	-49.34	20240325	982	5.50	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
30	20250325	121023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	18	2	1.73	834323183	769460	2361.83	1038	1141	1033	1349	727	1038	1084.30	1.01	14081	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	692	7.18	0.38	12	1.17	147.00	2791.00	2105	20240319	-49.83	982	20241209	7.54	1229	-14.08	20250115	1015	4.04	20250312	2045	-48.36	20240325	982	7.54	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
31	20250325	111022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1044	6	2	0.58	801786110	738541	2266.92	1038	1141	1033	1349	727	1038	1085.64	1.01	25059	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	684	7.10	0.37	12	1.13	147.00	2791.00	2105	20240319	-50.40	982	20241209	6.31	1229	-15.05	20250115	1015	2.86	20250312	2045	-48.95	20240325	982	6.31	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
32	20250325	101034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1069	31	2	2.99	133017368	124619	382.51	1038	1090	1038	1349	727	1038	1067.42	1.01	3532	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	700	7.27	0.38	12	0.19	147.00	2791.00	2105	20240319	-49.22	982	20241209	8.86	1229	-13.02	20250115	1015	5.32	20250312	2045	-47.73	20240325	982	8.86	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
33	20250325	091032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	35	2	3.37	17411168	16504	50.66	1038	1074	1038	1349	727	1038	1055.07	1.01	221	1070	1053	1036	1019	1002	1062	1028	66	311	100	660	1	1	65524325	703	7.30	0.38	12	0.03	147.00	2791.00	2105	20240319	-49.03	982	20241209	9.27	1229	-12.69	20250115	1015	5.71	20250312	2045	-47.53	20240325	982	9.27	20241209	2.88	N	234100	100	65 억	661594	N	N	N	N
34	20250324	161020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1038	3	2	0.29	33498285	32572	31.79	1035	1053	1019	1345	725	1035	1028.44	0.96	-1068	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	680	12.81	0.37	12	0.05	81.00	2829.00	2135	20240312	-51.38	982	20241209	5.70	1229	-15.54	20250115	1015	2.27	20250312	2045	-49.24	20240325	982	5.70	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
35	20250324	151027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1028	-7	5	-0.68	31477411	30625	29.89	1035	1053	1019	1345	725	1035	1027.83	0.96	-710	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	674	12.69	0.36	12	0.05	81.00	2829.00	2135	20240312	-51.85	982	20241209	4.68	1229	-16.35	20250115	1015	1.28	20250312	2045	-49.73	20240325	982	4.68	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
36	20250324	141028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1027	-8	5	-0.77	24038484	23368	22.80	1035	1053	1019	1345	725	1035	1028.69	0.96	-459	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	673	12.68	0.36	12	0.04	81.00	2829.00	2135	20240312	-51.90	982	20241209	4.58	1229	-16.44	20250115	1015	1.18	20250312	2045	-49.78	20240325	982	4.58	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
37	20250324	131029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1035	0	3	0.00	20610332	20036	19.55	1035	1053	1019	1345	725	1035	1028.67	0.96	423	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	678	12.78	0.37	12	0.03	81.00	2829.00	2135	20240312	-51.52	982	20241209	5.40	1229	-15.79	20250115	1015	1.97	20250312	2045	-49.39	20240325	982	5.40	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
38	20250324	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1040	5	2	0.48	18990865	18466	18.02	1035	1053	1019	1345	725	1035	1028.42	0.96	689	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	681	12.84	0.37	12	0.03	81.00	2829.00	2135	20240312	-51.29	982	20241209	5.91	1229	-15.38	20250115	1015	2.46	20250312	2045	-49.14	20240325	982	5.91	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
39	20250324	111026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-5	5	-0.48	17372535	16897	16.49	1035	1053	1019	1345	725	1035	1028.14	0.96	657	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	675	12.72	0.36	12	0.03	81.00	2829.00	2135	20240312	-51.76	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2045	-49.63	20240325	982	4.89	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
40	20250324	101023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-5	5	-0.48	12323184	12022	11.73	1035	1035	1019	1345	725	1035	1025.05	0.96	242	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	675	12.72	0.36	12	0.02	81.00	2829.00	2135	20240312	-51.76	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2045	-49.63	20240325	982	4.89	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
41	20250324	091024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1021	-14	5	-1.35	6220642	6093	5.95	1035	1035	1019	1345	725	1035	1020.95	0.96	398	1067	1051	1038	1022	1009	1044	1015	66	310	100	660	1	1	65524325	669	12.60	0.36	12	0.01	81.00	2829.00	2135	20240312	-52.18	982	20241209	3.97	1229	-16.92	20250115	1015	0.59	20250312	2045	-50.07	20240325	982	3.97	20241209	2.88	N	234100	100	65 억	628900	N	N	N	N
42	20250321	161040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1035	-20	5	-1.90	105655616	102461	131.29	1054	1054	1025	1371	739	1055	1031.18	0.95	-20922	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	678	12.78	0.37	12	0.16	81.00	2829.00	2135	20240312	-51.52	982	20241209	5.40	1229	-15.79	20250115	1015	1.97	20250312	2060	-49.76	20240321	982	5.40	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
43	20250321	151025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-29	5	-2.75	89900961	87173	111.70	1054	1054	1025	1371	739	1055	1031.29	0.95	-17995	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	672	12.67	0.36	12	0.13	81.00	2829.00	2135	20240312	-51.94	982	20241209	4.48	1229	-16.52	20250115	1015	1.08	20250312	2060	-50.19	20240321	982	4.48	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
44	20250321	141025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-26	5	-2.46	63505340	61490	78.79	1054	1054	1026	1371	739	1055	1032.78	0.95	-5696	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	674	12.70	0.36	12	0.09	81.00	2829.00	2135	20240312	-51.80	982	20241209	4.79	1229	-16.27	20250115	1015	1.38	20250312	2060	-50.05	20240321	982	4.79	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
45	20250321	131027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-26	5	-2.46	60194681	58276	74.67	1054	1054	1026	1371	739	1055	1032.92	0.95	-4501	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	674	12.70	0.36	12	0.09	81.00	2829.00	2135	20240312	-51.80	982	20241209	4.79	1229	-16.27	20250115	1015	1.38	20250312	2060	-50.05	20240321	982	4.79	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
46	20250321	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-25	5	-2.37	50928356	49267	63.13	1054	1054	1026	1371	739	1055	1033.72	0.95	-3474	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	675	12.72	0.36	12	0.08	81.00	2829.00	2135	20240312	-51.76	982	20241209	4.89	1229	-16.19	20250115	1015	1.48	20250312	2060	-50.00	20240321	982	4.89	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
47	20250321	111026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1033	-22	5	-2.09	37434768	36160	46.33	1054	1054	1026	1371	739	1055	1035.25	0.95	-10302	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	677	12.75	0.37	12	0.06	81.00	2829.00	2135	20240312	-51.62	982	20241209	5.19	1229	-15.95	20250115	1015	1.77	20250312	2060	-49.85	20240321	982	5.19	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
48	20250321	101028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-26	5	-2.46	26654595	25725	32.96	1054	1054	1026	1371	739	1055	1036.14	0.95	-12670	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	674	12.70	0.36	12	0.04	81.00	2829.00	2135	20240312	-51.80	982	20241209	4.79	1229	-16.27	20250115	1015	1.38	20250312	2060	-50.05	20240321	982	4.79	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
49	20250321	091034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1035	-20	5	-1.90	3896071	3707	4.75	1054	1054	1033	1371	739	1055	1051.00	0.95	-2360	1085	1069	1049	1033	1013	1073	1037	66	316	100	670	1	1	65524325	678	12.78	0.37	12	0.01	81.00	2829.00	2135	20240312	-51.52	982	20241209	5.40	1229	-15.79	20250115	1015	1.97	20250312	2060	-49.76	20240321	982	5.40	20241209	2.86	N	234100	100	65 억	623921	N	N	N	N
50	20250320	161639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-1	5	-0.09	81397659	78042	105.92	1055	1065	1029	1372	740	1056	1043.00	0.99	-16869	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	691	13.02	0.37	12	0.12	81.00	2829.00	2135	20240312	-50.59	982	20241209	7.43	1229	-14.16	20250115	1015	3.94	20250312	2060	-48.79	20240321	982	7.43	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
51	20250320	151023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-22	5	-2.08	71390422	68499	92.97	1055	1065	1029	1372	740	1056	1042.21	0.99	-15492	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	678	12.77	0.37	12	0.10	81.00	2829.00	2135	20240312	-51.57	982	20241209	5.30	1229	-15.87	20250115	1015	1.87	20250312	2060	-49.81	20240321	982	5.30	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
52	20250320	141027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1038	-18	5	-1.70	46596936	44543	60.46	1055	1065	1035	1372	740	1056	1046.11	0.99	-12476	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	680	12.81	0.37	12	0.07	81.00	2829.00	2135	20240312	-51.38	982	20241209	5.70	1229	-15.54	20250115	1015	2.27	20250312	2060	-49.61	20240321	982	5.70	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
53	20250320	131026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1039	-17	5	-1.61	31090023	29622	40.21	1055	1065	1035	1372	740	1056	1049.56	0.99	-9876	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	681	12.83	0.37	12	0.05	81.00	2829.00	2135	20240312	-51.33	982	20241209	5.80	1229	-15.46	20250115	1015	2.36	20250312	2060	-49.56	20240321	982	5.80	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
54	20250320	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-1	5	-0.09	17123021	16229	22.03	1055	1065	1051	1372	740	1056	1055.09	0.99	-8262	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	691	13.02	0.37	12	0.02	81.00	2829.00	2135	20240312	-50.59	982	20241209	7.43	1229	-14.16	20250115	1015	3.94	20250312	2060	-48.79	20240321	982	7.43	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
55	20250320	111025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-1	5	-0.09	14839258	14059	19.08	1055	1065	1051	1372	740	1056	1055.50	0.99	-8057	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	691	13.02	0.37	12	0.02	81.00	2829.00	2135	20240312	-50.59	982	20241209	7.43	1229	-14.16	20250115	1015	3.94	20250312	2060	-48.79	20240321	982	7.43	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
56	20250320	101023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1057	1	2	0.09	10906856	10322	14.01	1055	1065	1052	1372	740	1056	1056.66	0.99	-5443	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	693	13.05	0.37	12	0.02	81.00	2829.00	2135	20240312	-50.49	982	20241209	7.64	1229	-14.00	20250115	1015	4.14	20250312	2060	-48.69	20240321	982	7.64	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
57	20250320	091027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1052	-4	5	-0.38	665704	631	0.86	1055	1055	1052	1372	740	1056	1054.99	0.99	-34	1072	1063	1055	1046	1038	1060	1043	66	316	100	670	1	1	65524325	689	12.99	0.37	12	0.00	81.00	2829.00	2135	20240312	-50.73	982	20241209	7.13	1229	-14.40	20250115	1015	3.65	20250312	2060	-48.93	20240321	982	7.13	20241209	2.86	N	234100	100	65 억	649140	N	N	N	N
58	20250319	161019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-8	5	-0.75	77610369	73663	141.46	1064	1064	1047	1383	745	1064	1053.58	1.02	-28867	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	692	13.04	0.37	12	0.11	81.00	2829.00	2135	20240312	-50.54	982	20241209	7.54	1229	-14.08	20250115	1015	4.04	20250312	2105	-49.83	20240319	982	7.54	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
59	20250319	151021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-8	5	-0.75	73437221	69700	133.85	1064	1064	1047	1383	745	1064	1053.62	1.02	-26775	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	692	13.04	0.37	12	0.11	81.00	2829.00	2135	20240312	-50.54	982	20241209	7.54	1229	-14.08	20250115	1015	4.04	20250312	2105	-49.83	20240319	982	7.54	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
60	20250319	141024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1050	-14	5	-1.32	63501757	60258	115.72	1064	1064	1047	1383	745	1064	1053.83	1.02	-25810	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	688	12.96	0.37	12	0.09	81.00	2829.00	2135	20240312	-50.82	982	20241209	6.92	1229	-14.56	20250115	1015	3.45	20250312	2105	-50.12	20240319	982	6.92	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
61	20250319	131021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-8	5	-0.75	56297861	53418	102.58	1064	1064	1047	1383	745	1064	1053.91	1.02	-23347	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	692	13.04	0.37	12	0.08	81.00	2829.00	2135	20240312	-50.54	982	20241209	7.54	1229	-14.08	20250115	1015	4.04	20250312	2105	-49.83	20240319	982	7.54	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
62	20250319	121021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1053	-11	5	-1.03	55657651	52812	101.42	1064	1064	1047	1383	745	1064	1053.88	1.02	-22964	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	690	13.00	0.37	12	0.08	81.00	2829.00	2135	20240312	-50.68	982	20241209	7.23	1229	-14.32	20250115	1015	3.74	20250312	2105	-49.98	20240319	982	7.23	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
63	20250319	111021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1049	-15	5	-1.41	45289995	42928	82.44	1064	1064	1049	1383	745	1064	1055.02	1.02	-19042	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	687	12.95	0.37	12	0.07	81.00	2829.00	2135	20240312	-50.87	982	20241209	6.82	1229	-14.65	20250115	1015	3.35	20250312	2105	-50.17	20240319	982	6.82	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
64	20250319	101021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1057	-7	5	-0.66	28956477	27413	52.64	1064	1064	1050	1383	745	1064	1056.30	1.02	-10040	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	693	13.05	0.37	12	0.04	81.00	2829.00	2135	20240312	-50.49	982	20241209	7.64	1229	-14.00	20250115	1015	4.14	20250312	2105	-49.79	20240319	982	7.64	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
65	20250319	091026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	-4	5	-0.38	213627	201	0.39	1064	1064	1060	1383	745	1064	1062.82	1.02	-1	1080	1072	1066	1058	1052	1069	1055	66	319	100	680	1	1	65524325	695	13.09	0.37	12	0.00	81.00	2829.00	2135	20240312	-50.35	982	20241209	7.94	1229	-13.75	20250115	1015	4.43	20250312	2105	-49.64	20240319	982	7.94	20241209	2.86	N	234100	100	65 억	667768	N	N	N	N
66	20250318	161017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	-10	5	-0.93	55425979	52073	134.81	1068	1074	1060	1396	752	1074	1064.39	1.03	-7496	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	697	13.14	0.38	12	0.08	81.00	2829.00	2265	20240306	-53.02	982	20241209	8.35	1229	-13.43	20250115	1015	4.83	20250312	2105	-49.45	20240319	982	8.35	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
67	20250318	151021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1062	-12	5	-1.12	54420500	51128	132.36	1068	1074	1060	1396	752	1074	1064.40	1.03	-6981	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	696	13.11	0.38	12	0.08	81.00	2829.00	2265	20240306	-53.11	982	20241209	8.15	1229	-13.59	20250115	1015	4.63	20250312	2105	-49.55	20240319	982	8.15	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
68	20250318	141018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	-9	5	-0.84	38550008	36176	93.65	1068	1074	1061	1396	752	1074	1065.62	1.03	-587	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	698	13.15	0.38	12	0.06	81.00	2829.00	2265	20240306	-52.98	982	20241209	8.45	1229	-13.34	20250115	1015	4.93	20250312	2105	-49.41	20240319	982	8.45	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
69	20250318	131017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	-10	5	-0.93	31358018	29409	76.14	1068	1074	1063	1396	752	1074	1066.27	1.03	1832	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	697	13.14	0.38	12	0.04	81.00	2829.00	2265	20240306	-53.02	982	20241209	8.35	1229	-13.43	20250115	1015	4.83	20250312	2105	-49.45	20240319	982	8.35	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
70	20250318	121019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	-8	5	-0.74	24945520	23387	60.55	1068	1074	1063	1396	752	1074	1066.64	1.03	2280	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	698	13.16	0.38	12	0.04	81.00	2829.00	2265	20240306	-52.94	982	20241209	8.55	1229	-13.26	20250115	1015	5.02	20250312	2105	-49.36	20240319	982	8.55	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
71	20250318	111018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1067	-7	5	-0.65	21880422	20510	53.10	1068	1074	1064	1396	752	1074	1066.82	1.03	2906	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	699	13.17	0.38	12	0.03	81.00	2829.00	2265	20240306	-52.89	982	20241209	8.66	1229	-13.18	20250115	1015	5.12	20250312	2105	-49.31	20240319	982	8.66	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
72	20250318	101020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1071	-3	5	-0.28	12694164	11888	30.78	1068	1074	1065	1396	752	1074	1067.81	1.03	1080	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	702	13.22	0.38	12	0.02	81.00	2829.00	2265	20240306	-52.72	982	20241209	9.06	1229	-12.86	20250115	1015	5.52	20250312	2105	-49.12	20240319	982	9.06	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
73	20250318	091023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1072	-2	5	-0.19	5294730	4965	12.85	1068	1073	1065	1396	752	1074	1066.41	1.03	1527	1096	1085	1078	1067	1060	1081	1063	66	322	100	680	1	1	65524325	702	13.23	0.38	12	0.01	81.00	2829.00	2265	20240306	-52.67	982	20241209	9.16	1229	-12.77	20250115	1015	5.62	20250312	2105	-49.07	20240319	982	9.16	20241209	2.85	N	234100	100	65 억	675267	N	N	N	N
74	20250317	161015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1074	-8	5	-0.74	39959283	37086	66.62	1084	1089	1071	1406	758	1082	1077.50	1.05	-11356	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	704	13.26	0.38	12	0.06	81.00	2829.00	2265	20240306	-52.58	982	20241209	9.37	1229	-12.61	20250115	1015	5.81	20250312	2105	-48.98	20240319	982	9.37	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
75	20250317	151014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1072	-10	5	-0.92	37341855	34647	62.24	1084	1089	1071	1406	758	1082	1077.78	1.05	-11269	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	702	13.23	0.38	12	0.05	81.00	2829.00	2265	20240306	-52.67	982	20241209	9.16	1229	-12.77	20250115	1015	5.62	20250312	2105	-49.07	20240319	982	9.16	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
76	20250317	141017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1078	-4	5	-0.37	27718643	25686	46.14	1084	1089	1071	1406	758	1082	1079.13	1.05	-9923	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	706	13.31	0.38	12	0.04	81.00	2829.00	2265	20240306	-52.41	982	20241209	9.78	1229	-12.29	20250115	1015	6.21	20250312	2105	-48.79	20240319	982	9.78	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
77	20250317	131015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1076	-6	5	-0.55	22292850	20641	37.08	1084	1089	1075	1406	758	1082	1080.03	1.05	-8155	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	705	13.28	0.38	12	0.03	81.00	2829.00	2265	20240306	-52.49	982	20241209	9.57	1229	-12.45	20250115	1015	6.01	20250312	2105	-48.88	20240319	982	9.57	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
78	20250317	121015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1082	0	3	0.00	16661005	15412	27.69	1084	1089	1077	1406	758	1082	1081.04	1.05	-5428	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	709	13.36	0.38	12	0.02	81.00	2829.00	2265	20240306	-52.23	982	20241209	10.18	1229	-11.96	20250115	1015	6.60	20250312	2105	-48.60	20240319	982	10.18	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
79	20250317	111015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1078	-4	5	-0.37	11793529	10904	19.59	1084	1089	1077	1406	758	1082	1081.58	1.05	-4255	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	706	13.31	0.38	12	0.02	81.00	2829.00	2265	20240306	-52.41	982	20241209	9.78	1229	-12.29	20250115	1015	6.21	20250312	2105	-48.79	20240319	982	9.78	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
80	20250317	101013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1086	4	2	0.37	7741737	7152	12.85	1084	1089	1077	1406	758	1082	1082.46	1.05	-3450	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	712	13.41	0.38	12	0.01	81.00	2829.00	2265	20240306	-52.05	982	20241209	10.59	1229	-11.64	20250115	1015	7.00	20250312	2105	-48.41	20240319	982	10.59	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
81	20250317	091017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1077	-5	5	-0.46	1896655	1757	3.16	1084	1089	1077	1406	758	1082	1079.48	1.05	-836	1092	1086	1078	1072	1064	1090	1076	66	324	100	690	1	1	65524325	706	13.30	0.38	12	0.00	81.00	2829.00	2265	20240306	-52.45	982	20241209	9.67	1229	-12.37	20250115	1015	6.11	20250312	2105	-48.84	20240319	982	9.67	20241209	2.85	N	234100	100	65 억	687806	N	N	N	N
82	20250314	161010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1082	9	2	0.84	59859568	55644	131.11	1073	1084	1070	1394	752	1073	1075.76	1.04	7392	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	709	13.36	0.38	12	0.08	81.00	2829.00	2350	20240304	-53.96	982	20241209	10.18	1229	-11.96	20250115	1015	6.60	20250312	2105	-48.60	20240319	982	10.18	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
83	20250314	151018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1082	9	2	0.84	44756510	41586	97.99	1073	1084	1070	1394	752	1073	1076.24	1.04	7356	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	709	13.36	0.38	12	0.06	81.00	2829.00	2350	20240304	-53.96	982	20241209	10.18	1229	-11.96	20250115	1015	6.60	20250312	2105	-48.60	20240319	982	10.18	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
84	20250314	141012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1079	6	2	0.56	34955854	32503	76.58	1073	1084	1070	1394	752	1073	1075.47	1.04	7905	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	707	13.32	0.38	12	0.05	81.00	2829.00	2350	20240304	-54.09	982	20241209	9.88	1229	-12.21	20250115	1015	6.31	20250312	2105	-48.74	20240319	982	9.88	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
85	20250314	131011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1079	6	2	0.56	14676426	13610	32.07	1073	1084	1071	1394	752	1073	1078.36	1.04	1176	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	707	13.32	0.38	12	0.02	81.00	2829.00	2350	20240304	-54.09	982	20241209	9.88	1229	-12.21	20250115	1015	6.31	20250312	2105	-48.74	20240319	982	9.88	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
86	20250314	121013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1083	10	2	0.93	14044540	13024	30.69	1073	1084	1071	1394	752	1073	1078.36	1.04	1549	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	710	13.37	0.38	12	0.02	81.00	2829.00	2350	20240304	-53.91	982	20241209	10.29	1229	-11.88	20250115	1015	6.70	20250312	2105	-48.55	20240319	982	10.29	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
87	20250314	111013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1079	6	2	0.56	7541731	6997	16.49	1073	1084	1071	1394	752	1073	1077.85	1.04	-10	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	707	13.32	0.38	12	0.01	81.00	2829.00	2350	20240304	-54.09	982	20241209	9.88	1229	-12.21	20250115	1015	6.31	20250312	2105	-48.74	20240319	982	9.88	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
88	20250314	101012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1077	4	2	0.37	5824893	5408	12.74	1073	1083	1071	1394	752	1073	1077.09	1.04	-25	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	706	13.30	0.38	12	0.01	81.00	2829.00	2350	20240304	-54.17	982	20241209	9.67	1229	-12.37	20250115	1015	6.11	20250312	2105	-48.84	20240319	982	9.67	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
89	20250314	091017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1080	7	2	0.65	1764037	1644	3.87	1073	1080	1073	1394	752	1073	1073.02	1.04	-116	1128	1100	1082	1054	1036	1091	1045	66	321	100	680	1	1	65524325	708	13.33	0.38	12	0.00	81.00	2829.00	2350	20240304	-54.04	982	20241209	9.98	1229	-12.12	20250115	1015	6.40	20250312	2105	-48.69	20240319	982	9.98	20241209	2.85	N	234100	100	65 억	680412	N	N	N	N
90	20250313	161005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	-16	5	-1.47	45497193	42040	39.25	1108	1110	1064	1415	763	1089	1082.24	1.03	-12996	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	703	13.25	0.38	12	0.06	81.00	2829.00	2350	20240304	-54.34	982	20241209	9.27	1229	-12.69	20250115	1015	5.71	20250312	2105	-49.03	20240319	982	9.27	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
91	20250313	151006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1068	-21	5	-1.93	45060811	41633	38.87	1108	1110	1064	1415	763	1089	1082.33	1.03	-12857	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	700	13.19	0.38	12	0.06	81.00	2829.00	2350	20240304	-54.55	982	20241209	8.76	1229	-13.10	20250115	1015	5.22	20250312	2105	-49.26	20240319	982	8.76	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
92	20250313	141006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1076	-13	5	-1.19	29942420	27528	25.70	1108	1110	1075	1415	763	1089	1087.71	1.03	-4242	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	705	13.28	0.38	12	0.04	81.00	2829.00	2350	20240304	-54.21	982	20241209	9.57	1229	-12.45	20250115	1015	6.01	20250312	2105	-48.88	20240319	982	9.57	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
93	20250313	131006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1080	-9	5	-0.83	27884775	25621	23.92	1108	1110	1078	1415	763	1089	1088.36	1.03	-3207	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	708	13.33	0.38	12	0.04	81.00	2829.00	2350	20240304	-54.04	982	20241209	9.98	1229	-12.12	20250115	1015	6.40	20250312	2105	-48.69	20240319	982	9.98	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
94	20250313	121005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1086	-3	5	-0.28	18858558	17278	16.13	1108	1110	1086	1415	763	1089	1091.48	1.03	-1849	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	712	13.41	0.38	12	0.03	81.00	2829.00	2350	20240304	-53.79	982	20241209	10.59	1229	-11.64	20250115	1015	7.00	20250312	2105	-48.41	20240319	982	10.59	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
95	20250313	111007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1090	1	2	0.09	14817239	13564	12.66	1108	1110	1087	1415	763	1089	1092.39	1.03	-242	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	714	13.46	0.39	12	0.02	81.00	2829.00	2350	20240304	-53.62	982	20241209	11.00	1229	-11.31	20250115	1015	7.39	20250312	2105	-48.22	20240319	982	11.00	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
96	20250313	101005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1089	0	3	0.00	3069626	2786	2.60	1108	1110	1089	1415	763	1089	1101.80	1.03	-956	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	714	13.44	0.38	12	0.00	81.00	2829.00	2350	20240304	-53.66	982	20241209	10.90	1229	-11.39	20250115	1015	7.29	20250312	2105	-48.27	20240319	982	10.90	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
97	20250313	091008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1109	20	2	1.84	1778600	1605	1.50	1108	1110	1092	1415	763	1089	1108.16	1.03	-968	1158	1123	1069	1034	980	1096	1007	66	326	100	690	1	1	65524325	727	13.69	0.39	12	0.00	81.00	2829.00	2350	20240304	-52.81	982	20241209	12.93	1229	-9.76	20250115	1015	9.26	20250312	2105	-47.32	20240319	982	12.93	20241209	2.86	N	234100	100	65 억	677312	N	N	N	N
98	20250312	161000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1089	-5	5	-0.46	116015855	107118	73.54	1090	1104	1015	1422	766	1094	1083.04	1.03	1168	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	714	13.44	0.38	12	0.16	81.00	2829.00	2350	20240304	-53.66	982	20241209	10.90	1229	-11.39	20250115	1015	7.29	20250312	2135	-48.99	20240312	982	10.90	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
99	20250312	151001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1094	0	3	0.00	110494849	102050	70.06	1090	1104	1015	1422	766	1094	1082.75	1.03	1237	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	717	13.51	0.39	12	0.16	81.00	2829.00	2350	20240304	-53.45	982	20241209	11.41	1229	-10.98	20250115	1015	7.78	20250312	2135	-48.76	20240312	982	11.41	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
100	20250312	140959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1098	4	2	0.37	97240767	89959	61.76	1090	1104	1015	1422	766	1094	1080.95	1.03	11298	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	719	13.56	0.39	12	0.14	81.00	2829.00	2350	20240304	-53.28	982	20241209	11.81	1229	-10.66	20250115	1015	8.18	20250312	2135	-48.57	20240312	982	11.81	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
101	20250312	131000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1098	4	2	0.37	88514963	81965	56.27	1090	1104	1015	1422	766	1094	1079.91	1.03	17471	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	719	13.56	0.39	12	0.13	81.00	2829.00	2350	20240304	-53.28	982	20241209	11.81	1229	-10.66	20250115	1015	8.18	20250312	2135	-48.57	20240312	982	11.81	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
102	20250312	121003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	6	2	0.55	83316850	77232	53.02	1090	1104	1015	1422	766	1094	1078.79	1.03	17621	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	721	13.58	0.39	12	0.12	81.00	2829.00	2350	20240304	-53.19	982	20241209	12.02	1229	-10.50	20250115	1015	8.37	20250312	2135	-48.48	20240312	982	12.02	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
103	20250312	110955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	-1	5	-0.09	81989351	76020	52.19	1090	1104	1015	1422	766	1094	1078.52	1.03	17612	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	716	13.49	0.39	12	0.12	81.00	2829.00	2350	20240304	-53.49	982	20241209	11.30	1229	-11.07	20250115	1015	7.68	20250312	2135	-48.81	20240312	982	11.30	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
104	20250312	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	-1	5	-0.09	64376865	59933	41.15	1090	1094	1015	1422	766	1094	1074.15	1.03	7350	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	716	13.49	0.39	12	0.09	81.00	2829.00	2350	20240304	-53.49	982	20241209	11.30	1229	-11.07	20250115	1015	7.68	20250312	2135	-48.81	20240312	982	11.30	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
105	20250312	091004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1075	-19	5	-1.74	39122045	36614	25.14	1090	1090	1015	1422	766	1094	1068.50	1.03	8863	1116	1104	1088	1076	1060	1111	1083	66	328	100	700	1	1	65524325	704	13.27	0.38	12	0.06	81.00	2829.00	2350	20240304	-54.26	982	20241209	9.47	1229	-12.53	20250115	1015	5.91	20250312	2135	-49.65	20240312	982	9.47	20241209	2.86	N	234100	100	65 억	674135	N	N	N	N
106	20250311	160952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1094	-16	5	-1.44	147323000	136329	213.45	1090	1100	1072	1443	777	1110	1080.64	0.95	-6907	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	717	13.51	0.39	12	0.21	81.00	2829.00	2350	20240304	-53.45	982	20241209	11.41	1229	-10.98	20250115	1050	4.19	20250203	2135	-48.76	20240312	982	11.41	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
107	20250311	150955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1089	-21	5	-1.89	146324490	135416	212.02	1090	1100	1072	1443	777	1110	1080.56	0.95	-6410	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	714	13.44	0.38	12	0.21	81.00	2829.00	2350	20240304	-53.66	982	20241209	10.90	1229	-11.39	20250115	1050	3.71	20250203	2135	-48.99	20240312	982	10.90	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
108	20250311	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1088	-22	5	-1.98	137573322	127361	199.41	1090	1100	1072	1443	777	1110	1080.18	0.95	-8160	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	713	13.43	0.38	12	0.19	81.00	2829.00	2350	20240304	-53.70	982	20241209	10.79	1229	-11.47	20250115	1050	3.62	20250203	2135	-49.04	20240312	982	10.79	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
109	20250311	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1085	-25	5	-2.25	132849048	123020	192.62	1090	1090	1072	1443	777	1110	1079.90	0.95	-10863	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	711	13.40	0.38	12	0.19	81.00	2829.00	2350	20240304	-53.83	982	20241209	10.49	1229	-11.72	20250115	1050	3.33	20250203	2135	-49.18	20240312	982	10.49	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
110	20250311	120953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1084	-26	5	-2.34	130463253	120822	189.17	1090	1090	1072	1443	777	1110	1079.80	0.95	-11740	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	710	13.38	0.38	12	0.18	81.00	2829.00	2350	20240304	-53.87	982	20241209	10.39	1229	-11.80	20250115	1050	3.24	20250203	2135	-49.23	20240312	982	10.39	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
111	20250311	110954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1081	-29	5	-2.61	109088536	101012	158.16	1090	1090	1072	1443	777	1110	1079.96	0.95	-11795	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	708	13.35	0.38	12	0.15	81.00	2829.00	2350	20240304	-54.00	982	20241209	10.08	1229	-12.04	20250115	1050	2.95	20250203	2135	-49.37	20240312	982	10.08	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
112	20250311	100955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1079	-31	5	-2.79	79077720	73089	114.44	1090	1090	1076	1443	777	1110	1081.94	0.95	-12283	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	707	13.32	0.38	12	0.11	81.00	2829.00	2350	20240304	-54.09	982	20241209	9.88	1229	-12.21	20250115	1050	2.76	20250203	2135	-49.46	20240312	982	9.88	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
113	20250311	090956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1081	-29	5	-2.61	16265165	14931	23.38	1090	1090	1079	1443	777	1110	1089.36	0.95	-5334	1132	1121	1109	1098	1086	1121	1098	66	333	100	710	1	1	65524325	708	13.35	0.38	12	0.02	81.00	2829.00	2350	20240304	-54.00	982	20241209	10.08	1229	-12.04	20250115	1050	2.95	20250203	2135	-49.37	20240312	982	10.08	20241209	2.88	N	234100	100	65 억	621051	N	N	N	N
114	20250310	160946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1110	0	3	0.00	70544180	63567	81.15	1110	1120	1097	1443	777	1110	1109.76	0.93	8995	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	727	13.70	0.39	12	0.10	81.00	2829.00	2350	20240304	-52.77	982	20241209	13.03	1229	-9.68	20250115	1050	5.71	20250203	2135	-48.01	20240312	982	13.03	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
115	20250310	150952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	6	2	0.54	65708222	59210	75.58	1110	1120	1097	1443	777	1110	1109.75	0.93	8575	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	731	13.78	0.39	12	0.09	81.00	2829.00	2350	20240304	-52.51	982	20241209	13.65	1229	-9.19	20250115	1050	6.29	20250203	2135	-47.73	20240312	982	13.65	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
116	20250310	140951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1112	2	2	0.18	41728120	37630	48.04	1110	1120	1097	1443	777	1110	1108.91	0.93	7825	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	729	13.73	0.39	12	0.06	81.00	2829.00	2350	20240304	-52.68	982	20241209	13.24	1229	-9.52	20250115	1050	5.90	20250203	2135	-47.92	20240312	982	13.24	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
117	20250310	130950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1111	1	2	0.09	36090227	32551	41.55	1110	1120	1097	1443	777	1110	1108.73	0.93	4038	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	728	13.72	0.39	12	0.05	81.00	2829.00	2350	20240304	-52.72	982	20241209	13.14	1229	-9.60	20250115	1050	5.81	20250203	2135	-47.96	20240312	982	13.14	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
118	20250310	120947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	6	2	0.54	31432885	28362	36.21	1110	1116	1097	1443	777	1110	1108.27	0.93	1318	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	731	13.78	0.39	12	0.04	81.00	2829.00	2350	20240304	-52.51	982	20241209	13.65	1229	-9.19	20250115	1050	6.29	20250203	2135	-47.73	20240312	982	13.65	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
119	20250310	110947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1108	-2	5	-0.18	19214721	17368	22.17	1110	1116	1097	1443	777	1110	1106.33	0.93	-3136	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	726	13.68	0.39	12	0.03	81.00	2829.00	2350	20240304	-52.85	982	20241209	12.83	1229	-9.85	20250115	1050	5.52	20250203	2135	-48.10	20240312	982	12.83	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
120	20250310	100947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1103	-7	5	-0.63	17246387	15583	19.89	1110	1116	1097	1443	777	1110	1106.74	0.93	-3351	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	723	13.62	0.39	12	0.02	81.00	2829.00	2350	20240304	-53.06	982	20241209	12.32	1229	-10.25	20250115	1050	5.05	20250203	2135	-48.34	20240312	982	12.32	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
121	20250310	090949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1115	5	2	0.45	9218422	8310	10.61	1110	1116	1097	1443	777	1110	1109.32	0.93	-2761	1149	1129	1110	1090	1071	1139	1100	66	333	100	710	1	1	65524325	731	13.77	0.39	12	0.01	81.00	2829.00	2350	20240304	-52.55	982	20241209	13.54	1229	-9.28	20250115	1050	6.19	20250203	2135	-47.78	20240312	982	13.54	20241209	2.89	N	234100	100	65 억	612057	N	N	N	N
122	20250307	160945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1110	-2	5	-0.18	84291206	76434	250.50	1100	1130	1091	1445	779	1112	1102.80	0.95	-7815	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	727	13.70	0.39	12	0.12	81.00	2829.00	2350	20240304	-52.77	982	20241209	13.03	1229	-9.68	20250115	1050	5.71	20250203	2135	-48.01	20240312	982	13.03	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
123	20250307	150949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	-12	5	-1.08	78487133	71159	233.22	1100	1130	1091	1445	779	1112	1102.98	0.95	-7321	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	721	13.58	0.39	12	0.11	81.00	2829.00	2350	20240304	-53.19	982	20241209	12.02	1229	-10.50	20250115	1050	4.76	20250203	2135	-48.48	20240312	982	12.02	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
124	20250307	140947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1104	-8	5	-0.72	45946276	41540	136.14	1100	1130	1095	1445	779	1112	1106.07	0.95	834	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	723	13.63	0.39	12	0.06	81.00	2829.00	2350	20240304	-53.02	982	20241209	12.42	1229	-10.17	20250115	1050	5.14	20250203	2135	-48.29	20240312	982	12.42	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
125	20250307	130948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	4	2	0.36	41553460	37561	123.10	1100	1130	1095	1445	779	1112	1106.29	0.95	1151	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	731	13.78	0.39	12	0.06	81.00	2829.00	2350	20240304	-52.51	982	20241209	13.65	1229	-9.19	20250115	1050	6.29	20250203	2135	-47.73	20240312	982	13.65	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
126	20250307	120948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1108	-4	5	-0.36	32736922	29580	96.95	1100	1130	1095	1445	779	1112	1106.72	0.95	-107	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	726	13.68	0.39	12	0.05	81.00	2829.00	2350	20240304	-52.85	982	20241209	12.83	1229	-9.85	20250115	1050	5.52	20250203	2135	-48.10	20240312	982	12.83	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
127	20250307	110946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1109	-3	5	-0.27	24646279	22338	73.21	1100	1110	1095	1445	779	1112	1103.33	0.95	1175	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	727	13.69	0.39	12	0.03	81.00	2829.00	2350	20240304	-52.81	982	20241209	12.93	1229	-9.76	20250115	1050	5.62	20250203	2135	-48.06	20240312	982	12.93	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
128	20250307	100944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1110	-2	5	-0.18	19312394	17517	57.41	1100	1110	1095	1445	779	1112	1102.49	0.95	721	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	727	13.70	0.39	12	0.03	81.00	2829.00	2350	20240304	-52.77	982	20241209	13.03	1229	-9.68	20250115	1050	5.71	20250203	2135	-48.01	20240312	982	13.03	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
129	20250307	090950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1110	-2	5	-0.18	16750244	15205	49.83	1100	1110	1095	1445	779	1112	1101.63	0.95	914	1140	1125	1115	1100	1090	1121	1096	66	333	100	710	1	1	65524325	727	13.70	0.39	12	0.02	81.00	2829.00	2350	20240304	-52.77	982	20241209	13.03	1229	-9.68	20250115	1050	5.71	20250203	2135	-48.01	20240312	982	13.03	20241209	2.88	N	234100	100	65 억	619836	N	N	N	N
130	20250306	160941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1112	-18	5	-1.59	34163506	30486	45.70	1130	1130	1105	1469	791	1130	1120.63	0.82	-7957	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	729	13.73	0.39	12	0.05	81.00	2829.00	2350	20240304	-52.68	982	20241209	13.24	1229	-9.52	20250115	1050	5.90	20250203	2265	-50.91	20240306	982	13.24	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
131	20250306	150941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1113	-17	5	-1.50	32261779	28776	43.14	1130	1130	1105	1469	791	1130	1121.13	0.82	-7358	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	729	13.74	0.39	12	0.04	81.00	2829.00	2350	20240304	-52.64	982	20241209	13.34	1229	-9.44	20250115	1050	6.00	20250203	2265	-50.86	20240306	982	13.34	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
132	20250306	140940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1118	-12	5	-1.06	27698507	24688	37.01	1130	1130	1105	1469	791	1130	1121.94	0.82	-6550	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	733	13.80	0.40	12	0.04	81.00	2829.00	2350	20240304	-52.43	982	20241209	13.85	1229	-9.03	20250115	1050	6.48	20250203	2265	-50.64	20240306	982	13.85	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
133	20250306	130941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1120	-10	5	-0.88	17560253	15628	23.43	1130	1130	1105	1469	791	1130	1123.64	0.82	-2843	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	734	13.83	0.40	12	0.02	81.00	2829.00	2350	20240304	-52.34	982	20241209	14.05	1229	-8.87	20250115	1050	6.67	20250203	2265	-50.55	20240306	982	14.05	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
134	20250306	120940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1122	-8	5	-0.71	14719829	13093	19.63	1130	1130	1105	1469	791	1130	1124.25	0.82	-3268	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	735	13.85	0.40	12	0.02	81.00	2829.00	2350	20240304	-52.26	982	20241209	14.26	1229	-8.71	20250115	1050	6.86	20250203	2265	-50.46	20240306	982	14.26	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
135	20250306	110937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1121	-9	5	-0.80	10890160	9685	14.52	1130	1130	1105	1469	791	1130	1124.44	0.82	-1491	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	735	13.84	0.40	12	0.01	81.00	2829.00	2350	20240304	-52.30	982	20241209	14.15	1229	-8.79	20250115	1050	6.76	20250203	2265	-50.51	20240306	982	14.15	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
136	20250306	100939	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1117	-13	5	-1.15	6707226	5963	8.94	1130	1130	1105	1469	791	1130	1124.81	0.82	-30	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	732	13.79	0.39	12	0.01	81.00	2829.00	2350	20240304	-52.47	982	20241209	13.75	1229	-9.11	20250115	1050	6.38	20250203	2265	-50.68	20240306	982	13.75	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
137	20250306	090942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1129	-1	5	-0.09	748923	663	0.99	1130	1130	1128	1469	791	1130	1129.60	0.82	326	1167	1148	1119	1100	1071	1158	1110	66	339	100	720	1	1	65524325	740	13.94	0.40	12	0.00	81.00	2829.00	2350	20240304	-51.96	982	20241209	14.97	1229	-8.14	20250115	1050	7.52	20250203	2265	-50.15	20240306	982	14.97	20241209	2.86	N	234100	100	65 억	537758	N	N	N	N
138	20250305	160930	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1130	34	2	3.10	74850519	66707	75.82	1090	1138	1090	1424	768	1096	1122.08	0.80	12251	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	740	13.95	0.40	12	0.10	81.00	2829.00	2350	20240304	-51.91	982	20241209	15.07	1229	-8.06	20250115	1050	7.62	20250203	2265	-50.11	20240306	982	15.07	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
139	20250305	150933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1129	33	2	3.01	71700218	63917	72.65	1090	1138	1090	1424	768	1096	1121.77	0.80	12081	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	740	13.94	0.40	12	0.10	81.00	2829.00	2350	20240304	-51.96	982	20241209	14.97	1229	-8.14	20250115	1050	7.52	20250203	2265	-50.15	20240306	982	14.97	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
140	20250305	140932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1129	33	2	3.01	66690089	59471	67.59	1090	1138	1090	1424	768	1096	1121.39	0.80	7816	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	740	13.94	0.40	12	0.09	81.00	2829.00	2350	20240304	-51.96	982	20241209	14.97	1229	-8.14	20250115	1050	7.52	20250203	2265	-50.15	20240306	982	14.97	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
141	20250305	130928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1130	34	2	3.10	63129674	56318	64.01	1090	1138	1090	1424	768	1096	1120.95	0.80	4877	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	740	13.95	0.40	12	0.09	81.00	2829.00	2350	20240304	-51.91	982	20241209	15.07	1229	-8.06	20250115	1050	7.62	20250203	2265	-50.11	20240306	982	15.07	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
142	20250305	120931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1119	23	2	2.10	57328306	51167	58.16	1090	1138	1090	1424	768	1096	1120.42	0.80	3736	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	733	13.81	0.40	12	0.08	81.00	2829.00	2350	20240304	-52.38	982	20241209	13.95	1229	-8.95	20250115	1050	6.57	20250203	2265	-50.60	20240306	982	13.95	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
143	20250305	110926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1122	26	2	2.37	56177068	50135	56.98	1090	1138	1090	1424	768	1096	1120.52	0.80	4035	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	735	13.85	0.40	12	0.08	81.00	2829.00	2350	20240304	-52.26	982	20241209	14.26	1229	-8.71	20250115	1050	6.86	20250203	2265	-50.46	20240306	982	14.26	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
144	20250305	100929	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1113	17	2	1.55	54720600	48836	55.51	1090	1138	1090	1424	768	1096	1120.50	0.80	4216	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	729	13.74	0.39	12	0.07	81.00	2829.00	2350	20240304	-52.64	982	20241209	13.34	1229	-9.44	20250115	1050	6.00	20250203	2265	-50.86	20240306	982	13.34	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
145	20250305	090929	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1115	19	2	1.73	9508536	8685	9.87	1090	1115	1090	1424	768	1096	1094.82	0.80	477	1129	1112	1093	1076	1057	1114	1078	66	328	100	700	1	1	65524325	731	13.77	0.39	12	0.01	81.00	2829.00	2350	20240304	-52.55	982	20241209	13.54	1229	-9.28	20250115	1050	6.19	20250203	2265	-50.77	20240306	982	13.54	20241209	2.88	N	234100	100	65 억	526501	N	N	N	N
146	20250304	160920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1096	-14	5	-1.26	95917812	87832	50.78	1096	1110	1074	1443	777	1110	1092.06	0.83	-15408	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	718	13.53	0.39	12	0.13	81.00	2829.00	2350	20240304	-53.36	982	20241209	11.61	1229	-10.82	20250115	1050	4.38	20250203	2350	-53.36	20240304	982	11.61	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
147	20250304	150916	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	-10	5	-0.90	92983014	85158	49.23	1096	1110	1074	1443	777	1110	1091.89	0.83	-13185	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	721	13.58	0.39	12	0.13	81.00	2829.00	2350	20240304	-53.19	982	20241209	12.02	1229	-10.50	20250115	1050	4.76	20250203	2350	-53.19	20240304	982	12.02	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
148	20250304	140920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1095	-15	5	-1.35	87247329	79930	46.21	1096	1110	1074	1443	777	1110	1091.55	0.83	-10970	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	717	13.52	0.39	12	0.12	81.00	2829.00	2350	20240304	-53.40	982	20241209	11.51	1229	-10.90	20250115	1050	4.29	20250203	2350	-53.40	20240304	982	11.51	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
149	20250304	130918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1108	-2	5	-0.18	80879596	74163	42.87	1096	1110	1074	1443	777	1110	1090.57	0.83	-10393	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	726	13.68	0.39	12	0.11	81.00	2829.00	2350	20240304	-52.85	982	20241209	12.83	1229	-9.85	20250115	1050	5.52	20250203	2350	-52.85	20240304	982	12.83	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
150	20250304	120915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	-17	5	-1.53	79106938	72560	41.95	1096	1110	1074	1443	777	1110	1090.23	0.83	-10059	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	716	13.49	0.39	12	0.11	81.00	2829.00	2350	20240304	-53.49	982	20241209	11.30	1229	-11.07	20250115	1050	4.10	20250203	2350	-53.49	20240304	982	11.30	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
151	20250304	110919	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1091	-19	5	-1.71	73789101	67692	39.13	1096	1110	1074	1443	777	1110	1090.07	0.83	-10946	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	715	13.47	0.39	12	0.10	81.00	2829.00	2350	20240304	-53.57	982	20241209	11.10	1229	-11.23	20250115	1050	3.90	20250203	2350	-53.57	20240304	982	11.10	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
152	20250304	100914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1099	-11	5	-0.99	52109507	47845	27.66	1096	1110	1074	1443	777	1110	1089.13	0.83	-6987	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	720	13.57	0.39	12	0.07	81.00	2829.00	2350	20240304	-53.23	982	20241209	11.91	1229	-10.58	20250115	1050	4.67	20250203	2350	-53.23	20240304	982	11.91	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N
153	20250304	090911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	-17	5	-1.53	21818627	19918	11.51	1096	1110	1093	1443	777	1110	1095.42	0.83	-11266	1158	1133	1118	1093	1078	1126	1086	66	333	100	710	1	1	65524325	716	13.49	0.39	12	0.03	81.00	2829.00	2350	20240304	-53.49	982	20241209	11.30	1229	-11.07	20250115	1050	4.10	20250203	2350	-53.49	20240304	982	11.30	20241209	2.93	N	234100	100	65 억	541878	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History