KissMeData/013720/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250331	161815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	755	9	2	1.21	58102299	78018	32.08	746	764	728	969	523	746	744.71	1.68	-18227	793	769	737	713	681	781	725	511	223	1000	500	1	1	51128143	386	-2.32	0.59	12	0.15	-325.00	1276.00	1828	20240503	-58.70	630	20250304	19.84	925	-18.38	20250124	630	19.84	20250304	1828	-58.70	20240503	630	19.84	20250304	0.15	Y	013720	1000	511 억	857910	N	N	N	00	N
3	20250331	120714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	745	-1	5	-0.13	37489881	50269	20.67	746	764	728	969	523	746	745.79	1.68	-14048	793	769	737	713	681	781	725	511	223	1000	500	1	1	51128143	381	-2.29	0.58	12	0.10	-325.00	1276.00	1828	20240503	-59.25	630	20250304	18.25	925	-19.46	20250124	630	18.25	20250304	1828	-59.25	20240503	630	18.25	20250304	0.15	Y	013720	1000	511 억	857910	N	N	N	00	N
4	20250328	160313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	746	37	2	5.22	179082693	242762	280.27	706	761	705	921	497	709	737.69	1.54	4293	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	381	-2.30	0.58	12	0.47	-325.00	1276.00	1828	20240503	-59.19	630	20250304	18.41	925	-19.35	20250124	630	18.41	20250304	1828	-59.19	20240503	630	18.41	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
5	20250328	150315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	749	40	2	5.64	173678104	235505	271.89	706	761	705	921	497	709	737.47	1.54	2102	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	383	-2.30	0.59	12	0.46	-325.00	1276.00	1828	20240503	-59.03	630	20250304	18.89	925	-19.03	20250124	630	18.89	20250304	1828	-59.03	20240503	630	18.89	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
6	20250328	140314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	749	40	2	5.64	167189373	226828	261.87	706	761	705	921	497	709	737.08	1.54	409	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	383	-2.30	0.59	12	0.44	-325.00	1276.00	1828	20240503	-59.03	630	20250304	18.89	925	-19.03	20250124	630	18.89	20250304	1828	-59.03	20240503	630	18.89	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
7	20250328	130315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	745	36	2	5.08	149780781	203621	235.08	706	761	705	921	497	709	735.59	1.54	-2830	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	381	-2.29	0.58	12	0.40	-325.00	1276.00	1828	20240503	-59.25	630	20250304	18.25	925	-19.46	20250124	630	18.25	20250304	1828	-59.25	20240503	630	18.25	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
8	20250328	120313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	733	24	2	3.39	138079145	187846	216.87	706	761	705	921	497	709	735.07	1.54	-5708	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	375	-2.26	0.57	12	0.37	-325.00	1276.00	1828	20240503	-59.90	630	20250304	16.35	925	-20.76	20250124	630	16.35	20250304	1828	-59.90	20240503	630	16.35	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
9	20250328	110313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	730	21	2	2.96	63789430	88569	102.25	706	731	705	921	497	709	720.22	1.54	-6909	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	373	-2.25	0.57	12	0.17	-325.00	1276.00	1828	20240503	-60.07	630	20250304	15.87	925	-21.08	20250124	630	15.87	20250304	1828	-60.07	20240503	630	15.87	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
10	20250328	100314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	9	2	1.27	42050895	58571	67.62	706	729	705	921	497	709	717.95	1.54	-14846	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	367	-2.21	0.56	12	0.11	-325.00	1276.00	1828	20240503	-60.72	630	20250304	13.97	925	-22.38	20250124	630	13.97	20250304	1828	-60.72	20240503	630	13.97	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
11	20250328	090316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	729	20	2	2.82	38147	54	0.06	706	729	706	921	497	709	706.43	1.54	0	777	743	706	672	635	724	653	511	212	1000	480	1	1	51128143	373	-2.24	0.57	12	0.00	-325.00	1276.00	1828	20240503	-60.12	630	20250304	15.71	925	-21.19	20250124	630	15.71	20250304	1828	-60.12	20240503	630	15.71	20250304	0.15	N	013720	1000	511 억	785317	N	N	N	00	N
12	20250327	160443	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	709	-18	5	-2.48	61684692	86613	100.66	731	740	669	945	509	727	712.19	1.56	-11443	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	362	-2.18	0.56	12	0.17	-325.00	1276.00	1840	20240315	-61.47	630	20250304	12.54	925	-23.35	20250124	630	12.54	20250304	1828	-61.21	20240503	630	12.54	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
13	20250327	150314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	-17	5	-2.34	60196968	84522	98.23	731	740	669	945	509	727	712.20	1.56	-11409	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	363	-2.18	0.56	12	0.17	-325.00	1276.00	1840	20240315	-61.41	630	20250304	12.70	925	-23.24	20250124	630	12.70	20250304	1828	-61.16	20240503	630	12.70	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
14	20250327	140312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	-17	5	-2.34	54460405	76444	88.84	731	740	669	945	509	727	712.42	1.56	-11289	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	363	-2.18	0.56	12	0.15	-325.00	1276.00	1840	20240315	-61.41	630	20250304	12.70	925	-23.24	20250124	630	12.70	20250304	1828	-61.16	20240503	630	12.70	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
15	20250327	130310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	717	-10	5	-1.38	52503935	73688	85.64	731	740	669	945	509	727	712.52	1.56	-11021	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	367	-2.21	0.56	12	0.14	-325.00	1276.00	1840	20240315	-61.03	630	20250304	13.81	925	-22.49	20250124	630	13.81	20250304	1828	-60.78	20240503	630	13.81	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
16	20250327	120314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	726	-1	5	-0.14	19430735	26950	31.32	731	740	707	945	509	727	720.99	1.56	-8615	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	371	-2.23	0.57	12	0.05	-325.00	1276.00	1840	20240315	-60.54	630	20250304	15.24	925	-21.51	20250124	630	15.24	20250304	1828	-60.28	20240503	630	15.24	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
17	20250327	110315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	727	0	3	0.00	13290218	18431	21.42	731	740	707	945	509	727	721.08	1.56	-6082	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	372	-2.24	0.57	12	0.04	-325.00	1276.00	1840	20240315	-60.49	630	20250304	15.40	925	-21.41	20250124	630	15.40	20250304	1828	-60.23	20240503	630	15.40	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
18	20250327	100312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	728	1	2	0.14	11883342	16477	19.15	731	740	707	945	509	727	721.21	1.56	-5778	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	372	-2.24	0.57	12	0.03	-325.00	1276.00	1840	20240315	-60.43	630	20250304	15.56	925	-21.30	20250124	630	15.56	20250304	1828	-60.18	20240503	630	15.56	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
19	20250327	090313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	720	-7	5	-0.96	4137134	5682	6.60	731	740	720	945	509	727	728.11	1.56	-1841	769	748	729	708	689	758	718	511	218	1000	490	1	1	51128143	368	-2.22	0.56	12	0.01	-325.00	1276.00	1840	20240315	-60.87	630	20250304	14.29	925	-22.16	20250124	630	14.29	20250304	1828	-60.61	20240503	630	14.29	20250304	0.15	N	013720	1000	511 억	796760	N	N	N	00	N
20	20250326	160310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	727	-4	5	-0.55	61897553	85426	113.41	722	750	710	950	512	731	724.58	1.58	-7718	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	372	-2.24	0.57	12	0.17	-325.00	1276.00	1855	20240314	-60.81	630	20250304	15.40	925	-21.41	20250124	630	15.40	20250304	1828	-60.23	20240503	630	15.40	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
21	20250326	150309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	725	-6	5	-0.82	59846480	82604	109.67	722	750	710	950	512	731	724.50	1.58	-7763	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	371	-2.23	0.57	12	0.16	-325.00	1276.00	1855	20240314	-60.92	630	20250304	15.08	925	-21.62	20250124	630	15.08	20250304	1828	-60.34	20240503	630	15.08	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
22	20250326	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	731	0	3	0.00	42567620	58485	77.65	722	750	719	950	512	731	727.84	1.58	-7160	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	374	-2.25	0.57	12	0.11	-325.00	1276.00	1855	20240314	-60.59	630	20250304	16.03	925	-20.97	20250124	630	16.03	20250304	1828	-60.01	20240503	630	16.03	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
23	20250326	130312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	1	2	0.14	42076416	57812	76.75	722	750	719	950	512	731	727.81	1.58	-6538	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	374	-2.25	0.57	12	0.11	-325.00	1276.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1828	-59.96	20240503	630	16.19	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
24	20250326	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	723	-8	5	-1.09	40406121	55506	73.69	722	750	719	950	512	731	727.96	1.58	-7346	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	370	-2.22	0.57	12	0.11	-325.00	1276.00	1855	20240314	-61.02	630	20250304	14.76	925	-21.84	20250124	630	14.76	20250304	1828	-60.45	20240503	630	14.76	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
25	20250326	110311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	728	-3	5	-0.41	33809497	46369	61.56	722	750	719	950	512	731	729.14	1.58	-6695	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	372	-2.24	0.57	12	0.09	-325.00	1276.00	1855	20240314	-60.75	630	20250304	15.56	925	-21.30	20250124	630	15.56	20250304	1828	-60.18	20240503	630	15.56	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
26	20250326	100312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	731	0	3	0.00	26132876	35804	47.53	722	750	719	950	512	731	729.89	1.58	-6796	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	374	-2.25	0.57	12	0.07	-325.00	1276.00	1855	20240314	-60.59	630	20250304	16.03	925	-20.97	20250124	630	16.03	20250304	1828	-60.01	20240503	630	16.03	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
27	20250326	090312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	730	-1	5	-0.14	584359	810	1.08	722	731	721	950	512	731	721.43	1.58	-28	747	738	724	715	701	743	720	511	219	1000	490	1	1	51128143	373	-2.25	0.57	12	0.00	-325.00	1276.00	1855	20240314	-60.65	630	20250304	15.87	925	-21.08	20250124	630	15.87	20250304	1828	-60.07	20240503	630	15.87	20250304	0.15	N	013720	1000	511 억	805545	N	N	N	00	N
28	20250325	160310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	731	19	2	2.67	54215660	75281	44.99	710	733	710	925	499	712	720.18	1.74	-1609	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	374	-2.25	0.57	12	0.15	-325.00	1276.00	1855	20240314	-60.59	630	20250304	16.03	925	-20.97	20250124	630	16.03	20250304	1828	-60.01	20240503	630	16.03	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
29	20250325	150311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	731	19	2	2.67	50509566	70203	41.95	710	733	710	925	499	712	719.48	1.74	-1705	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	374	-2.25	0.57	12	0.14	-325.00	1276.00	1855	20240314	-60.59	630	20250304	16.03	925	-20.97	20250124	630	16.03	20250304	1828	-60.01	20240503	630	16.03	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
30	20250325	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	723	11	2	1.54	39654555	55256	33.02	710	730	710	925	499	712	717.65	1.74	-756	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	370	-2.22	0.57	12	0.11	-325.00	1276.00	1855	20240314	-61.02	630	20250304	14.76	925	-21.84	20250124	630	14.76	20250304	1828	-60.45	20240503	630	14.76	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
31	20250325	130311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	724	12	2	1.69	37761273	52627	31.45	710	730	710	925	499	712	717.53	1.74	-591	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	370	-2.23	0.57	12	0.10	-325.00	1276.00	1855	20240314	-60.97	630	20250304	14.92	925	-21.73	20250124	630	14.92	20250304	1828	-60.39	20240503	630	14.92	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
32	20250325	120311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	722	10	2	1.40	28701822	40003	23.91	710	730	710	925	499	712	717.49	1.74	-1781	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	369	-2.22	0.57	12	0.08	-325.00	1276.00	1855	20240314	-61.08	630	20250304	14.60	925	-21.95	20250124	630	14.60	20250304	1828	-60.50	20240503	630	14.60	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
33	20250325	110310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	6	2	0.84	25089380	34971	20.90	710	730	710	925	499	712	717.43	1.74	-1778	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	367	-2.21	0.56	12	0.07	-325.00	1276.00	1855	20240314	-61.29	630	20250304	13.97	925	-22.38	20250124	630	13.97	20250304	1828	-60.72	20240503	630	13.97	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
34	20250325	100317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	730	18	2	2.53	24033177	33507	20.02	710	730	710	925	499	712	717.26	1.74	-2036	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	373	-2.25	0.57	12	0.07	-325.00	1276.00	1855	20240314	-60.65	630	20250304	15.87	925	-21.08	20250124	630	15.87	20250304	1828	-60.07	20240503	630	15.87	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
35	20250325	090311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	0	3	0.00	1080500	1518	0.91	710	712	710	925	499	712	711.79	1.74	755	771	741	725	695	679	733	687	511	213	1000	480	1	1	51128143	364	-2.19	0.56	12	0.00	-325.00	1276.00	1855	20240314	-61.62	630	20250304	13.02	925	-23.03	20250124	630	13.02	20250304	1828	-61.05	20240503	630	13.02	20250304	0.15	N	013720	1000	511 억	890273	N	N	N	00	N
36	20250324	160309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-15	5	-2.06	120238028	167330	126.91	727	755	709	945	509	727	718.57	1.72	8560	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	364	-2.19	0.56	12	0.33	-325.00	1276.00	1855	20240314	-61.62	630	20250304	13.02	925	-23.03	20250124	630	13.02	20250304	1828	-61.05	20240503	630	13.02	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
37	20250324	150311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	-12	5	-1.65	101635682	141185	107.08	727	755	714	945	509	727	719.88	1.72	8144	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	366	-2.20	0.56	12	0.28	-325.00	1276.00	1855	20240314	-61.46	630	20250304	13.49	925	-22.70	20250124	630	13.49	20250304	1828	-60.89	20240503	630	13.49	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
38	20250324	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	-12	5	-1.65	92506876	128420	97.40	727	755	714	945	509	727	720.35	1.72	7033	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	366	-2.20	0.56	12	0.25	-325.00	1276.00	1855	20240314	-61.46	630	20250304	13.49	925	-22.70	20250124	630	13.49	20250304	1828	-60.89	20240503	630	13.49	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
39	20250324	130311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	719	-8	5	-1.10	81381373	112898	85.63	727	755	714	945	509	727	720.84	1.72	6837	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	368	-2.21	0.56	12	0.22	-325.00	1276.00	1855	20240314	-61.24	630	20250304	14.13	925	-22.27	20250124	630	14.13	20250304	1828	-60.67	20240503	630	14.13	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
40	20250324	120311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	-12	5	-1.65	80270915	111355	84.46	727	755	714	945	509	727	720.86	1.72	6990	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	366	-2.20	0.56	12	0.22	-325.00	1276.00	1855	20240314	-61.46	630	20250304	13.49	925	-22.70	20250124	630	13.49	20250304	1828	-60.89	20240503	630	13.49	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
41	20250324	110311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	724	-3	5	-0.41	58808048	81446	61.77	727	755	717	945	509	727	722.05	1.72	6979	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	370	-2.23	0.57	12	0.16	-325.00	1276.00	1855	20240314	-60.97	630	20250304	14.92	925	-21.73	20250124	630	14.92	20250304	1828	-60.39	20240503	630	14.92	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
42	20250324	100310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	720	-7	5	-0.96	39733832	55099	41.79	727	755	717	945	509	727	721.14	1.72	10375	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	368	-2.22	0.56	12	0.11	-325.00	1276.00	1855	20240314	-61.19	630	20250304	14.29	925	-22.16	20250124	630	14.29	20250304	1828	-60.61	20240503	630	14.29	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
43	20250324	090311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	5	2	0.69	1195776	1609	1.22	727	755	727	945	509	727	743.18	1.72	211	779	753	739	713	699	746	706	511	218	1000	490	1	1	51128143	374	-2.25	0.57	12	0.00	-325.00	1276.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1828	-59.96	20240503	630	16.19	20250304	0.15	N	013720	1000	511 억	881699	N	N	N	00	N
44	20250321	160310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	727	-26	5	-3.45	97094898	131777	82.37	765	765	725	978	528	753	736.81	1.58	-9412	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	372	-2.24	0.57	12	0.26	-325.00	1276.00	1855	20240314	-60.81	630	20250304	15.40	925	-21.41	20250124	630	15.40	20250304	1828	-60.23	20240503	630	15.40	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
45	20250321	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	739	-14	5	-1.86	90599329	122868	76.80	765	765	725	978	528	753	737.37	1.58	-9980	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	378	-2.27	0.58	12	0.24	-325.00	1276.00	1855	20240314	-60.16	630	20250304	17.30	925	-20.11	20250124	630	17.30	20250304	1828	-59.57	20240503	630	17.30	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
46	20250321	140310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	740	-13	5	-1.73	76004796	102885	64.31	765	765	726	978	528	753	738.74	1.58	-8940	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	378	-2.28	0.58	12	0.20	-325.00	1276.00	1855	20240314	-60.11	630	20250304	17.46	925	-20.00	20250124	630	17.46	20250304	1828	-59.52	20240503	630	17.46	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
47	20250321	130310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	736	-17	5	-2.26	57252789	77310	48.33	765	765	730	978	528	753	740.56	1.58	-7514	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	376	-2.26	0.58	12	0.15	-325.00	1276.00	1855	20240314	-60.32	630	20250304	16.83	925	-20.43	20250124	630	16.83	20250304	1828	-59.74	20240503	630	16.83	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
48	20250321	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	730	-23	5	-3.05	49903255	67315	42.08	765	765	730	978	528	753	741.34	1.58	-4684	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	373	-2.25	0.57	12	0.13	-325.00	1276.00	1855	20240314	-60.65	630	20250304	15.87	925	-21.08	20250124	630	15.87	20250304	1828	-60.07	20240503	630	15.87	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
49	20250321	110310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	744	-9	5	-1.20	34726556	46647	29.16	765	765	735	978	528	753	744.45	1.58	-4965	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	380	-2.29	0.58	12	0.09	-325.00	1276.00	1855	20240314	-59.89	630	20250304	18.10	925	-19.57	20250124	630	18.10	20250304	1828	-59.30	20240503	630	18.10	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
50	20250321	100311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	749	-4	5	-0.53	23890177	32033	20.02	765	765	735	978	528	753	745.80	1.58	-6465	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	383	-2.30	0.59	12	0.06	-325.00	1276.00	1855	20240314	-59.62	630	20250304	18.89	925	-19.03	20250124	630	18.89	20250304	1828	-59.03	20240503	630	18.89	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
51	20250321	090313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	764	11	2	1.46	2712651	3546	2.22	765	765	764	978	528	753	764.99	1.58	-459	792	772	740	720	688	782	730	511	225	1000	510	1	1	51128143	391	-2.35	0.60	12	0.01	-325.00	1276.00	1855	20240314	-58.81	630	20250304	21.27	925	-17.41	20250124	630	21.27	20250304	1828	-58.21	20240503	630	21.27	20250304	0.15	N	013720	1000	511 억	810129	N	N	N	00	N
52	20250320	160329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	753	34	2	4.73	118068272	159617	114.41	728	760	708	934	504	719	739.69	1.57	11056	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	385	-2.32	0.59	12	0.31	-325.00	1276.00	1855	20240314	-59.41	630	20250304	19.52	925	-18.59	20250124	630	19.52	20250304	1828	-58.81	20240503	630	19.52	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
53	20250320	150311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	753	34	2	4.73	107651681	145730	104.46	728	760	708	934	504	719	738.71	1.57	7454	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	385	-2.32	0.59	12	0.29	-325.00	1276.00	1855	20240314	-59.41	630	20250304	19.52	925	-18.59	20250124	630	19.52	20250304	1828	-58.81	20240503	630	19.52	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
54	20250320	140312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	747	28	2	3.89	86804259	118077	84.64	728	753	708	934	504	719	735.15	1.57	8508	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	382	-2.30	0.59	12	0.23	-325.00	1276.00	1855	20240314	-59.73	630	20250304	18.57	925	-19.24	20250124	630	18.57	20250304	1828	-59.14	20240503	630	18.57	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
55	20250320	130311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	736	17	2	2.36	65697269	89837	64.39	728	753	708	934	504	719	731.29	1.57	6194	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	376	-2.26	0.58	12	0.18	-325.00	1276.00	1855	20240314	-60.32	630	20250304	16.83	925	-20.43	20250124	630	16.83	20250304	1828	-59.74	20240503	630	16.83	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
56	20250320	120310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	738	19	2	2.64	60730839	83064	59.54	728	753	708	934	504	719	731.13	1.57	5809	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	377	-2.27	0.58	12	0.16	-325.00	1276.00	1855	20240314	-60.22	630	20250304	17.14	925	-20.22	20250124	630	17.14	20250304	1828	-59.63	20240503	630	17.14	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
57	20250320	110310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	736	17	2	2.36	46074084	62998	45.16	728	753	708	934	504	719	731.36	1.57	1138	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	376	-2.26	0.58	12	0.12	-325.00	1276.00	1855	20240314	-60.32	630	20250304	16.83	925	-20.43	20250124	630	16.83	20250304	1828	-59.74	20240503	630	16.83	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
58	20250320	100310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	727	8	2	1.11	18142608	25211	18.07	728	728	708	934	504	719	719.63	1.57	1829	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	372	-2.24	0.57	12	0.05	-325.00	1276.00	1855	20240314	-60.81	630	20250304	15.40	925	-21.41	20250124	630	15.40	20250304	1828	-60.23	20240503	630	15.40	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
59	20250320	090312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	714	-5	5	-0.70	2019928	2836	2.03	728	728	708	934	504	719	712.25	1.57	-410	729	723	713	707	697	727	711	511	215	1000	480	1	1	51128143	365	-2.20	0.56	12	0.01	-325.00	1276.00	1855	20240314	-61.51	630	20250304	13.33	925	-22.81	20250124	630	13.33	20250304	1828	-60.94	20240503	630	13.33	20250304	0.18	N	013720	1000	511 억	803592	N	N	N	00	N
60	20250319	160309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	719	2	2	0.28	98460265	138692	92.23	717	719	703	932	502	717	709.92	1.77	6699	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	321	-2.21	0.56	12	0.31	-325.00	1276.00	1855	20240314	-61.24	630	20250304	14.13	925	-22.27	20250124	630	14.13	20250304	1828	-60.67	20240503	630	14.13	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
61	20250319	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	1	2	0.14	95232238	134200	89.24	717	718	703	932	502	717	709.63	1.77	5830	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	320	-2.21	0.56	12	0.30	-325.00	1276.00	1855	20240314	-61.29	630	20250304	13.97	925	-22.38	20250124	630	13.97	20250304	1828	-60.72	20240503	630	13.97	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
62	20250319	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-5	5	-0.70	80516169	113647	75.58	717	718	703	932	502	717	708.48	1.77	5678	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	318	-2.19	0.56	12	0.25	-325.00	1276.00	1855	20240314	-61.62	630	20250304	13.02	925	-23.03	20250124	630	13.02	20250304	1828	-61.05	20240503	630	13.02	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
63	20250319	130309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	713	-4	5	-0.56	76797281	108396	72.08	717	718	703	932	502	717	708.49	1.77	3502	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	318	-2.19	0.56	12	0.24	-325.00	1276.00	1855	20240314	-61.56	630	20250304	13.17	925	-22.92	20250124	630	13.17	20250304	1828	-61.00	20240503	630	13.17	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
64	20250319	120309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	713	-4	5	-0.56	71578107	101064	67.21	717	718	703	932	502	717	708.25	1.77	7499	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	318	-2.19	0.56	12	0.23	-325.00	1276.00	1855	20240314	-61.56	630	20250304	13.17	925	-22.92	20250124	630	13.17	20250304	1828	-61.00	20240503	630	13.17	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
65	20250319	110309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	-13	5	-1.81	58402034	82507	54.87	717	718	703	932	502	717	707.84	1.77	8076	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	314	-2.17	0.55	12	0.18	-325.00	1276.00	1855	20240314	-62.05	630	20250304	11.75	925	-23.89	20250124	630	11.75	20250304	1828	-61.49	20240503	630	11.75	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
66	20250319	100311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	706	-11	5	-1.53	34327536	48350	32.15	717	718	706	932	502	717	709.98	1.77	6651	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	315	-2.17	0.55	12	0.11	-325.00	1276.00	1855	20240314	-61.94	630	20250304	12.06	925	-23.68	20250124	630	12.06	20250304	1828	-61.38	20240503	630	12.06	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
67	20250319	090310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	711	-6	5	-0.84	4845020	6791	4.52	717	718	710	932	502	717	713.45	1.77	0	754	735	726	707	698	731	703	446	215	1000	480	1	1	44628136	317	-2.19	0.56	12	0.02	-325.00	1276.00	1855	20240314	-61.67	630	20250304	12.86	925	-23.14	20250124	630	12.86	20250304	1828	-61.11	20240503	630	12.86	20250304	0.18	N	013720	1000	446 억	788024	N	N	N	00	N
68	20250318	160308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	717	-29	5	-3.89	109266486	150373	103.13	739	745	717	969	523	746	726.65	1.80	-17162	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	320	-2.21	0.56	12	0.34	-325.00	1276.00	1855	20240314	-61.35	630	20250304	13.81	925	-22.49	20250124	630	13.81	20250304	1828	-60.78	20240503	630	13.81	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
69	20250318	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	723	-23	5	-3.08	103692516	142603	97.80	739	745	717	969	523	746	727.14	1.80	-15484	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	323	-2.22	0.57	12	0.32	-325.00	1276.00	1855	20240314	-61.02	630	20250304	14.76	925	-21.84	20250124	630	14.76	20250304	1828	-60.45	20240503	630	14.76	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
70	20250318	140309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	725	-21	5	-2.82	80327124	110100	75.51	739	745	720	969	523	746	729.58	1.80	-16145	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	324	-2.23	0.57	12	0.25	-325.00	1276.00	1855	20240314	-60.92	630	20250304	15.08	925	-21.62	20250124	630	15.08	20250304	1828	-60.34	20240503	630	15.08	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
71	20250318	130309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	733	-13	5	-1.74	71055020	97313	66.74	739	745	722	969	523	746	730.17	1.80	-14520	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	327	-2.26	0.57	12	0.22	-325.00	1276.00	1855	20240314	-60.49	630	20250304	16.35	925	-20.76	20250124	630	16.35	20250304	1828	-59.90	20240503	630	16.35	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
72	20250318	120309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	724	-22	5	-2.95	43693313	59794	41.01	739	745	724	969	523	746	730.73	1.80	-7983	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	323	-2.23	0.57	12	0.13	-325.00	1276.00	1855	20240314	-60.97	630	20250304	14.92	925	-21.73	20250124	630	14.92	20250304	1828	-60.39	20240503	630	14.92	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
73	20250318	110308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	730	-16	5	-2.14	31265748	42679	29.27	739	745	730	969	523	746	732.58	1.80	-4275	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	326	-2.25	0.57	12	0.10	-325.00	1276.00	1855	20240314	-60.65	630	20250304	15.87	925	-21.08	20250124	630	15.87	20250304	1828	-60.07	20240503	630	15.87	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
74	20250318	100309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	733	-13	5	-1.74	19548521	26651	18.28	739	745	731	969	523	746	733.50	1.80	-3909	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	327	-2.26	0.57	12	0.06	-325.00	1276.00	1855	20240314	-60.49	630	20250304	16.35	925	-20.76	20250124	630	16.35	20250304	1828	-59.90	20240503	630	16.35	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
75	20250318	090309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	738	-8	5	-1.07	1602469	2171	1.49	739	745	733	969	523	746	738.12	1.80	-1150	781	763	748	730	715	756	723	446	223	1000	500	1	1	44628136	329	-2.27	0.58	12	0.00	-325.00	1276.00	1855	20240314	-60.22	630	20250304	17.14	925	-20.22	20250124	630	17.14	20250304	1828	-59.63	20240503	630	17.14	20250304	0.19	N	013720	1000	446 억	803214	N	N	N	00	N
76	20250317	160309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	746	-20	5	-2.61	108637664	145789	113.04	766	766	733	995	537	766	745.17	1.83	-14433	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	333	-1.88	0.68	12	0.33	-396.00	1094.00	1855	20240314	-59.78	630	20250304	18.41	925	-19.35	20250124	630	18.41	20250304	1828	-59.19	20240503	630	18.41	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
77	20250317	150308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	745	-21	5	-2.74	102585324	137676	106.75	766	766	733	995	537	766	745.12	1.83	-13922	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	332	-1.88	0.68	12	0.31	-396.00	1094.00	1855	20240314	-59.84	630	20250304	18.25	925	-19.46	20250124	630	18.25	20250304	1828	-59.25	20240503	630	18.25	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
78	20250317	140309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	755	-11	5	-1.44	99775045	133926	103.84	766	766	733	995	537	766	745.00	1.83	-12348	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	337	-1.91	0.69	12	0.30	-396.00	1094.00	1855	20240314	-59.30	630	20250304	19.84	925	-18.38	20250124	630	19.84	20250304	1828	-58.70	20240503	630	19.84	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
79	20250317	130308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	748	-18	5	-2.35	94788076	127308	98.71	766	766	733	995	537	766	744.56	1.83	-8895	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	334	-1.89	0.68	12	0.29	-396.00	1094.00	1855	20240314	-59.68	630	20250304	18.73	925	-19.14	20250124	630	18.73	20250304	1828	-59.08	20240503	630	18.73	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
80	20250317	120307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	749	-17	5	-2.22	93848792	126045	97.73	766	766	733	995	537	766	744.57	1.83	-8899	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	334	-1.89	0.68	12	0.28	-396.00	1094.00	1855	20240314	-59.62	630	20250304	18.89	925	-19.03	20250124	630	18.89	20250304	1828	-59.03	20240503	630	18.89	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
81	20250317	110307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	737	-29	5	-3.79	83843281	112621	87.32	766	766	733	995	537	766	744.47	1.83	-6224	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	329	-1.86	0.67	12	0.25	-396.00	1094.00	1855	20240314	-60.27	630	20250304	16.98	925	-20.32	20250124	630	16.98	20250304	1828	-59.68	20240503	630	16.98	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
82	20250317	100309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	759	-7	5	-0.91	41578703	55719	43.20	766	766	733	995	537	766	746.22	1.83	-7171	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	339	-1.92	0.69	12	0.12	-396.00	1094.00	1855	20240314	-59.08	630	20250304	20.48	925	-17.95	20250124	630	20.48	20250304	1828	-58.48	20240503	630	20.48	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
83	20250317	090308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	736	-30	5	-3.92	14741542	19759	15.32	766	766	733	995	537	766	746.07	1.83	3362	823	794	746	717	669	809	732	446	229	1000	520	1	1	44628136	328	-1.86	0.67	12	0.04	-396.00	1094.00	1855	20240314	-60.32	630	20250304	16.83	925	-20.43	20250124	630	16.83	20250304	1828	-59.74	20240503	630	16.83	20250304	0.26	N	013720	1000	446 억	817647	N	N	N	00	N
84	20250314	160307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	766	13	2	1.73	96800454	127732	45.49	753	775	698	978	528	753	757.84	1.84	-3676	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	342	-1.93	0.70	12	0.29	-396.00	1094.00	1855	20240314	-58.71	630	20250304	21.59	925	-17.19	20250124	630	21.59	20250304	1855	-58.71	20240314	630	21.59	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
85	20250314	150309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	765	12	2	1.59	92297903	121844	43.39	753	775	698	978	528	753	757.51	1.84	-2994	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	341	-1.93	0.70	12	0.27	-396.00	1094.00	1855	20240314	-58.76	630	20250304	21.43	925	-17.30	20250124	630	21.43	20250304	1855	-58.76	20240314	630	21.43	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
86	20250314	140307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	768	15	2	1.99	88357130	116683	41.56	753	775	698	978	528	753	757.24	1.84	-3402	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	343	-1.94	0.70	12	0.26	-396.00	1094.00	1855	20240314	-58.60	630	20250304	21.90	925	-16.97	20250124	630	21.90	20250304	1855	-58.60	20240314	630	21.90	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
87	20250314	130307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	763	10	2	1.33	83539400	110377	39.31	753	775	698	978	528	753	756.86	1.84	-6343	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	341	-1.93	0.70	12	0.25	-396.00	1094.00	1855	20240314	-58.87	630	20250304	21.11	925	-17.51	20250124	630	21.11	20250304	1855	-58.87	20240314	630	21.11	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
88	20250314	120309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	763	10	2	1.33	78987979	104398	37.18	753	775	698	978	528	753	756.60	1.84	-9887	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	341	-1.93	0.70	12	0.23	-396.00	1094.00	1855	20240314	-58.87	630	20250304	21.11	925	-17.51	20250124	630	21.11	20250304	1855	-58.87	20240314	630	21.11	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
89	20250314	110307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	763	10	2	1.33	78695229	104013	37.04	753	775	698	978	528	753	756.59	1.84	-9899	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	341	-1.93	0.70	12	0.23	-396.00	1094.00	1855	20240314	-58.87	630	20250304	21.11	925	-17.51	20250124	630	21.11	20250304	1855	-58.87	20240314	630	21.11	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
90	20250314	100308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	763	10	2	1.33	61982184	81986	29.20	753	775	698	978	528	753	756.01	1.84	-13995	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	341	-1.93	0.70	12	0.18	-396.00	1094.00	1855	20240314	-58.87	630	20250304	21.11	925	-17.51	20250124	630	21.11	20250304	1855	-58.87	20240314	630	21.11	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
91	20250314	090308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	735	-18	5	-2.39	10982669	15008	5.34	753	753	698	978	528	753	731.79	1.84	-198	796	774	753	731	710	785	742	446	225	1000	510	1	1	44628136	328	-1.86	0.67	12	0.03	-396.00	1094.00	1855	20240314	-60.38	630	20250304	16.67	925	-20.54	20250124	630	16.67	20250304	1855	-60.38	20240314	630	16.67	20250304	0.27	N	013720	1000	446 억	821323	N	N	N	00	N
92	20250313	160305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	753	21	2	2.87	212792225	280785	280.54	732	775	732	951	513	732	757.85	1.81	8043	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	336	-1.90	0.69	12	0.63	-396.00	1094.00	1855	20240314	-59.41	630	20250304	19.52	925	-18.59	20250124	630	19.52	20250304	1855	-59.41	20240314	630	19.52	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
93	20250313	150306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	756	24	2	3.28	196303311	258857	258.63	732	775	732	951	513	732	758.35	1.81	8618	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	337	-1.91	0.69	12	0.58	-396.00	1094.00	1855	20240314	-59.25	630	20250304	20.00	925	-18.27	20250124	630	20.00	20250304	1855	-59.25	20240314	630	20.00	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
94	20250313	140306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	752	20	2	2.73	192287473	253504	253.28	732	775	732	951	513	732	758.52	1.81	8467	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	336	-1.90	0.69	12	0.57	-396.00	1094.00	1855	20240314	-59.46	630	20250304	19.37	925	-18.70	20250124	630	19.37	20250304	1855	-59.46	20240314	630	19.37	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
95	20250313	130306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	755	23	2	3.14	189779098	250156	249.93	732	775	732	951	513	732	758.64	1.81	8957	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	337	-1.91	0.69	12	0.56	-396.00	1094.00	1855	20240314	-59.30	630	20250304	19.84	925	-18.38	20250124	630	19.84	20250304	1855	-59.30	20240314	630	19.84	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
96	20250313	120306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	758	26	2	3.55	175377433	231032	230.83	732	775	732	951	513	732	759.10	1.81	9928	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	338	-1.91	0.69	12	0.52	-396.00	1094.00	1855	20240314	-59.14	630	20250304	20.32	925	-18.05	20250124	630	20.32	20250304	1855	-59.14	20240314	630	20.32	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
97	20250313	110306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	769	37	2	5.05	161913336	213352	213.16	732	775	732	951	513	732	758.90	1.81	12898	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	343	-1.94	0.70	12	0.48	-396.00	1094.00	1855	20240314	-58.54	630	20250304	22.06	925	-16.86	20250124	630	22.06	20250304	1855	-58.54	20240314	630	22.06	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
98	20250313	100305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	759	27	2	3.69	83870379	111640	111.54	732	767	732	951	513	732	751.26	1.81	12834	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	339	-1.92	0.69	12	0.25	-396.00	1094.00	1855	20240314	-59.08	630	20250304	20.48	925	-17.95	20250124	630	20.48	20250304	1855	-59.08	20240314	630	20.48	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
99	20250313	090306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	0	3	0.00	201300	275	0.27	732	732	732	951	513	732	732.00	1.81	0	758	745	732	719	706	751	725	446	219	1000	490	1	1	44628136	327	-1.85	0.67	12	0.00	-396.00	1094.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1855	-60.54	20240314	630	16.19	20250304	0.27	N	013720	1000	446 억	807816	N	N	N	00	N
100	20250312	160304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	7	2	0.97	72988109	100037	32.64	725	745	719	942	508	725	729.61	1.80	7507	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	327	-1.85	0.67	12	0.22	-396.00	1094.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1855	-60.54	20240314	630	16.19	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
101	20250312	150305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	738	13	2	1.79	69470353	95268	31.09	725	745	719	942	508	725	729.21	1.80	6423	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	329	-1.86	0.67	12	0.21	-396.00	1094.00	1855	20240314	-60.22	630	20250304	17.14	925	-20.22	20250124	630	17.14	20250304	1855	-60.22	20240314	630	17.14	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
102	20250312	140304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	7	2	0.97	51738347	71110	23.20	725	737	719	942	508	725	727.58	1.80	-8781	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	327	-1.85	0.67	12	0.16	-396.00	1094.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1855	-60.54	20240314	630	16.19	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
103	20250312	130305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	728	3	2	0.41	37862031	52086	17.00	725	737	719	942	508	725	726.91	1.80	-5218	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	325	-1.84	0.67	12	0.12	-396.00	1094.00	1855	20240314	-60.75	630	20250304	15.56	925	-21.30	20250124	630	15.56	20250304	1855	-60.75	20240314	630	15.56	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
104	20250312	120305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	726	1	2	0.14	32922245	45332	14.79	725	735	719	942	508	725	726.25	1.80	-4653	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	324	-1.83	0.66	12	0.10	-396.00	1094.00	1855	20240314	-60.86	630	20250304	15.24	925	-21.51	20250124	630	15.24	20250304	1855	-60.86	20240314	630	15.24	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
105	20250312	110303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	725	0	3	0.00	29146938	40130	13.09	725	735	719	942	508	725	726.31	1.80	-6872	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	324	-1.83	0.66	12	0.09	-396.00	1094.00	1855	20240314	-60.92	630	20250304	15.08	925	-21.62	20250124	630	15.08	20250304	1855	-60.92	20240314	630	15.08	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
106	20250312	100304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	729	4	2	0.55	21270390	29265	9.55	725	735	719	942	508	725	726.82	1.80	-5824	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	325	-1.84	0.67	12	0.07	-396.00	1094.00	1855	20240314	-60.70	630	20250304	15.71	925	-21.19	20250124	630	15.71	20250304	1855	-60.70	20240314	630	15.71	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
107	20250312	090305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	719	-6	5	-0.83	5540222	7660	2.50	725	730	719	942	508	725	723.27	1.80	-12	781	753	719	691	657	767	705	446	217	1000	490	1	1	44628136	321	-1.82	0.66	12	0.02	-396.00	1094.00	1855	20240314	-61.24	630	20250304	14.13	925	-22.27	20250124	630	14.13	20250304	1855	-61.24	20240314	630	14.13	20250304	0.28	N	013720	1000	446 억	801574	N	N	N	00	N
108	20250311	160303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	725	30	2	4.32	219605828	306333	155.70	686	747	685	903	487	695	716.89	1.75	21202	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	324	-1.83	0.66	12	0.69	-396.00	1094.00	1855	20240314	-60.92	630	20250304	15.08	925	-21.62	20250124	630	15.08	20250304	1855	-60.92	20240314	630	15.08	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
109	20250311	150304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	732	37	2	5.32	208201338	290670	147.74	686	747	685	903	487	695	716.28	1.75	20641	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	327	-1.85	0.67	12	0.65	-396.00	1094.00	1855	20240314	-60.54	630	20250304	16.19	925	-20.86	20250124	630	16.19	20250304	1855	-60.54	20240314	630	16.19	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
110	20250311	140304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	726	31	2	4.46	182044392	254690	129.45	686	747	685	903	487	695	714.77	1.75	16008	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	324	-1.83	0.66	12	0.57	-396.00	1094.00	1855	20240314	-60.86	630	20250304	15.24	925	-21.51	20250124	630	15.24	20250304	1855	-60.86	20240314	630	15.24	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
111	20250311	130304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	721	26	2	3.74	152354993	213859	108.70	686	747	685	903	487	695	712.41	1.75	16535	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	322	-1.82	0.66	12	0.48	-396.00	1094.00	1855	20240314	-61.13	630	20250304	14.44	925	-22.05	20250124	630	14.44	20250304	1855	-61.13	20240314	630	14.44	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
112	20250311	120303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	708	13	2	1.87	87218188	124310	63.18	686	714	685	903	487	695	701.62	1.75	21203	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	316	-1.79	0.65	12	0.28	-396.00	1094.00	1855	20240314	-61.83	630	20250304	12.38	925	-23.46	20250124	630	12.38	20250304	1855	-61.83	20240314	630	12.38	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
113	20250311	110304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	15	2	2.16	78028627	111314	56.58	686	714	685	903	487	695	700.98	1.75	16622	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	317	-1.79	0.65	12	0.25	-396.00	1094.00	1855	20240314	-61.73	630	20250304	12.70	925	-23.24	20250124	630	12.70	20250304	1855	-61.73	20240314	630	12.70	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
114	20250311	100303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	707	12	2	1.73	61539606	87858	44.65	686	714	685	903	487	695	700.44	1.75	3756	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	316	-1.79	0.65	12	0.20	-396.00	1094.00	1855	20240314	-61.89	630	20250304	12.22	925	-23.57	20250124	630	12.22	20250304	1855	-61.89	20240314	630	12.22	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
115	20250311	090304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	0	3	0.00	12949117	18767	9.54	686	695	685	903	487	695	689.99	1.75	-7221	721	708	689	676	657	714	682	446	208	1000	470	1	1	44628136	310	-1.76	0.64	12	0.04	-396.00	1094.00	1855	20240314	-62.53	630	20250304	10.32	925	-24.86	20250124	630	10.32	20250304	1855	-62.53	20240314	630	10.32	20250304	0.28	N	013720	1000	446 억	782014	N	N	N	00	N
116	20250310	160301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	14	2	2.06	135197171	196749	135.52	681	702	670	885	477	681	687.15	1.78	-12746	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	310	-1.76	0.64	12	0.44	-396.00	1094.00	1855	20240314	-62.53	630	20250304	10.32	925	-24.86	20250124	630	10.32	20250304	1855	-62.53	20240314	630	10.32	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
117	20250310	150303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	701	20	2	2.94	132421401	192765	132.78	681	702	670	885	477	681	686.96	1.78	-12940	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	313	-1.77	0.64	12	0.43	-396.00	1094.00	1855	20240314	-62.21	630	20250304	11.27	925	-24.22	20250124	630	11.27	20250304	1855	-62.21	20240314	630	11.27	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
118	20250310	140302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	702	21	2	3.08	121929137	177758	122.44	681	702	670	885	477	681	685.93	1.78	-21371	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	313	-1.77	0.64	12	0.40	-396.00	1094.00	1855	20240314	-62.16	630	20250304	11.43	925	-24.11	20250124	630	11.43	20250304	1855	-62.16	20240314	630	11.43	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
119	20250310	130302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	682	1	2	0.15	62965728	92640	63.81	681	689	670	885	477	681	679.68	1.78	-34348	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	304	-1.72	0.62	12	0.21	-396.00	1094.00	1855	20240314	-63.23	630	20250304	8.25	925	-26.27	20250124	630	8.25	20250304	1855	-63.23	20240314	630	8.25	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
120	20250310	120301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	684	3	2	0.44	62934377	92594	63.78	681	689	670	885	477	681	679.68	1.78	-34380	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	305	-1.73	0.63	12	0.21	-396.00	1094.00	1855	20240314	-63.13	630	20250304	8.57	925	-26.05	20250124	630	8.57	20250304	1855	-63.13	20240314	630	8.57	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
121	20250310	110302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	683	2	2	0.29	49628559	73163	50.39	681	686	670	885	477	681	678.33	1.78	-33540	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	305	-1.72	0.62	12	0.16	-396.00	1094.00	1855	20240314	-63.18	630	20250304	8.41	925	-26.16	20250124	630	8.41	20250304	1855	-63.18	20240314	630	8.41	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
122	20250310	100302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	679	-2	5	-0.29	24945506	36880	25.40	681	686	670	885	477	681	676.40	1.78	-6706	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	303	-1.71	0.62	12	0.08	-396.00	1094.00	1855	20240314	-63.40	630	20250304	7.78	925	-26.59	20250124	630	7.78	20250304	1855	-63.40	20240314	630	7.78	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
123	20250310	090303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	685	4	2	0.59	3050423	4486	3.09	681	685	674	885	477	681	679.99	1.78	-527	699	690	679	670	659	684	664	446	204	1000	460	1	1	44628136	306	-1.73	0.63	12	0.01	-396.00	1094.00	1855	20240314	-63.07	630	20250304	8.73	925	-25.95	20250124	630	8.73	20250304	1855	-63.07	20240314	630	8.73	20250304	0.29	N	013720	1000	446 억	794930	N	N	N	00	N
124	20250307	160302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	681	-2	5	-0.29	98324169	145180	9.64	683	688	668	887	479	683	677.26	1.78	1093	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	304	-1.72	0.62	12	0.33	-396.00	1094.00	1855	20240314	-63.29	630	20250304	8.10	925	-26.38	20250124	630	8.10	20250304	1855	-63.29	20240314	630	8.10	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
125	20250307	150302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	679	-4	5	-0.59	90769742	134001	8.90	683	688	668	887	479	683	677.38	1.78	-983	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	303	-1.71	0.62	12	0.30	-396.00	1094.00	1855	20240314	-63.40	630	20250304	7.78	925	-26.59	20250124	630	7.78	20250304	1855	-63.40	20240314	630	7.78	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
126	20250307	140301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	681	-2	5	-0.29	81359313	120035	7.97	683	688	668	887	479	683	677.80	1.78	-565	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	304	-1.72	0.62	12	0.27	-396.00	1094.00	1855	20240314	-63.29	630	20250304	8.10	925	-26.38	20250124	630	8.10	20250304	1855	-63.29	20240314	630	8.10	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
127	20250307	130302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	681	-2	5	-0.29	79543295	117355	7.80	683	688	668	887	479	683	677.80	1.78	-1020	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	304	-1.72	0.62	12	0.26	-396.00	1094.00	1855	20240314	-63.29	630	20250304	8.10	925	-26.38	20250124	630	8.10	20250304	1855	-63.29	20240314	630	8.10	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
128	20250307	120302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	681	-2	5	-0.29	71332839	105182	6.99	683	688	668	887	479	683	678.18	1.78	-212	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	304	-1.72	0.62	12	0.24	-396.00	1094.00	1855	20240314	-63.29	630	20250304	8.10	925	-26.38	20250124	630	8.10	20250304	1855	-63.29	20240314	630	8.10	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
129	20250307	110301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	677	-6	5	-0.88	58316715	85994	5.71	683	688	668	887	479	683	678.15	1.78	-4519	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	302	-1.71	0.62	12	0.19	-396.00	1094.00	1855	20240314	-63.50	630	20250304	7.46	925	-26.81	20250124	630	7.46	20250304	1855	-63.50	20240314	630	7.46	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
130	20250307	100301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	677	-6	5	-0.88	50711216	74776	4.97	683	688	668	887	479	683	678.18	1.78	-4288	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	302	-1.71	0.62	12	0.17	-396.00	1094.00	1855	20240314	-63.50	630	20250304	7.46	925	-26.81	20250124	630	7.46	20250304	1855	-63.50	20240314	630	7.46	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
131	20250307	090303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	674	-9	5	-1.32	10876721	15941	1.06	683	683	674	887	479	683	682.31	1.78	-12874	809	745	693	629	577	778	662	446	204	1000	460	1	1	44628136	301	-1.70	0.62	12	0.04	-396.00	1094.00	1855	20240314	-63.67	630	20250304	6.98	925	-27.14	20250124	630	6.98	20250304	1855	-63.67	20240314	630	6.98	20250304	0.30	N	013720	1000	446 억	795122	N	N	N	00	N
132	20250306	160301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	683	36	2	5.56	1063016341	1504944	725.74	647	757	641	841	453	647	706.49	1.61	78480	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	305	-1.72	0.62	12	3.37	-396.00	1094.00	1855	20240314	-63.18	630	20250304	8.41	925	-26.16	20250124	630	8.41	20250304	1855	-63.18	20240314	630	8.41	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
133	20250306	150300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	685	38	2	5.87	1016602027	1436634	692.80	647	757	641	841	453	647	707.63	1.61	72293	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	306	-1.73	0.63	12	3.22	-396.00	1094.00	1855	20240314	-63.07	630	20250304	8.73	925	-25.95	20250124	630	8.73	20250304	1855	-63.07	20240314	630	8.73	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
134	20250306	140300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	688	41	2	6.34	1004710269	1419218	684.40	647	757	641	841	453	647	707.93	1.61	74906	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	307	-1.74	0.63	12	3.18	-396.00	1094.00	1855	20240314	-62.91	630	20250304	9.21	925	-25.62	20250124	630	9.21	20250304	1855	-62.91	20240314	630	9.21	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
135	20250306	130300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	685	38	2	5.87	984934431	1390418	670.51	647	757	641	841	453	647	708.37	1.61	75858	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	306	-1.73	0.63	12	3.12	-396.00	1094.00	1855	20240314	-63.07	630	20250304	8.73	925	-25.95	20250124	630	8.73	20250304	1855	-63.07	20240314	630	8.73	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
136	20250306	120301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	688	41	2	6.34	946457730	1333665	643.15	647	757	641	841	453	647	709.67	1.61	75161	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	307	-1.74	0.63	12	2.99	-396.00	1094.00	1855	20240314	-62.91	630	20250304	9.21	925	-25.62	20250124	630	9.21	20250304	1855	-62.91	20240314	630	9.21	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
137	20250306	110259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	57	2	8.81	815137173	1144184	551.77	647	757	641	841	453	647	712.42	1.61	72560	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	314	-1.78	0.64	12	2.56	-396.00	1094.00	1855	20240314	-62.05	630	20250304	11.75	925	-23.89	20250124	630	11.75	20250304	1855	-62.05	20240314	630	11.75	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
138	20250306	100301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	57	2	8.81	262876146	378391	182.47	647	720	641	841	453	647	694.72	1.61	-2107	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	314	-1.78	0.64	12	0.85	-396.00	1094.00	1855	20240314	-62.05	630	20250304	11.75	925	-23.89	20250124	630	11.75	20250304	1855	-62.05	20240314	630	11.75	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
139	20250306	090302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	647	0	3	0.00	1805733	2784	1.34	647	652	647	841	453	647	648.61	1.61	356	669	658	645	634	621	663	639	446	194	1000	430	1	1	44628136	289	-1.63	0.59	12	0.01	-396.00	1094.00	1855	20240314	-65.12	630	20250304	2.70	925	-30.05	20250124	630	2.70	20250304	1855	-65.12	20240314	630	2.70	20250304	0.30	N	013720	1000	446 억	717296	N	N	N	00	N
140	20250305	160258	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	647	15	2	2.37	133664969	207344	64.73	632	656	632	821	443	632	644.65	1.50	48564	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	289	-1.63	0.59	12	0.46	-396.00	1094.00	1855	20240314	-65.12	630	20250304	2.70	925	-30.05	20250124	630	2.70	20250304	1855	-65.12	20240314	630	2.70	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
141	20250305	150300	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	644	12	2	1.90	101701925	157676	49.22	632	656	632	821	443	632	645.01	1.50	46939	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	287	-1.63	0.59	12	0.35	-396.00	1094.00	1855	20240314	-65.28	630	20250304	2.22	925	-30.38	20250124	630	2.22	20250304	1855	-65.28	20240314	630	2.22	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
142	20250305	140257	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	645	13	2	2.06	89092230	138073	43.10	632	656	632	821	443	632	645.25	1.50	43403	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	288	-1.63	0.59	12	0.31	-396.00	1094.00	1855	20240314	-65.23	630	20250304	2.38	925	-30.27	20250124	630	2.38	20250304	1855	-65.23	20240314	630	2.38	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
143	20250305	130257	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	645	13	2	2.06	85486470	132493	41.36	632	656	632	821	443	632	645.21	1.50	42385	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	288	-1.63	0.59	12	0.30	-396.00	1094.00	1855	20240314	-65.23	630	20250304	2.38	925	-30.27	20250124	630	2.38	20250304	1855	-65.23	20240314	630	2.38	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
144	20250305	120259	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	648	16	2	2.53	83274511	129081	40.30	632	656	632	821	443	632	645.13	1.50	42688	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	289	-1.64	0.59	12	0.29	-396.00	1094.00	1855	20240314	-65.07	630	20250304	2.86	925	-29.95	20250124	630	2.86	20250304	1855	-65.07	20240314	630	2.86	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
145	20250305	110256	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	649	17	2	2.69	64612199	100150	31.26	632	656	632	821	443	632	645.15	1.50	24690	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	290	-1.64	0.59	12	0.22	-396.00	1094.00	1855	20240314	-65.01	630	20250304	3.02	925	-29.84	20250124	630	3.02	20250304	1855	-65.01	20240314	630	3.02	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
146	20250305	100258	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	645	13	2	2.06	41605960	64724	20.21	632	653	632	821	443	632	642.82	1.50	8825	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	288	-1.63	0.59	12	0.15	-396.00	1094.00	1855	20240314	-65.23	630	20250304	2.38	925	-30.27	20250124	630	2.38	20250304	1855	-65.23	20240314	630	2.38	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
147	20250305	090257	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	639	7	2	1.11	5537462	8698	2.72	632	644	632	821	443	632	636.64	1.50	491	693	662	646	615	599	654	607	446	189	1000	420	1	1	44628136	285	-1.61	0.58	12	0.02	-396.00	1094.00	1855	20240314	-65.55	630	20250304	1.43	925	-30.92	20250124	630	1.43	20250304	1855	-65.55	20240314	630	1.43	20250304	0.33	N	013720	1000	446 억	670809	N	N	N	01	N
148	20250304	160255	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	632	-45	5	-6.65	206281383	317796	199.83	674	677	630	880	474	677	648.98	1.49	7274	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	282	-1.60	0.58	12	0.71	-396.00	1094.00	1855	20240314	-65.93	630	20250304	0.32	925	-31.68	20250124	630	0.32	20250304	1855	-65.93	20240314	630	0.32	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
149	20250304	150255	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	650	-27	5	-3.99	172031635	264190	166.12	674	677	630	880	474	677	650.97	1.49	14356	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	290	-1.64	0.59	12	0.59	-396.00	1094.00	1855	20240314	-64.96	630	20250304	3.17	925	-29.73	20250124	630	3.17	20250304	1855	-64.96	20240314	630	3.17	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
150	20250304	140256	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	654	-23	5	-3.40	148789732	228298	143.55	674	677	630	880	474	677	651.51	1.49	18998	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	292	-1.65	0.60	12	0.51	-396.00	1094.00	1855	20240314	-64.74	630	20250304	3.81	925	-29.30	20250124	630	3.81	20250304	1855	-64.74	20240314	630	3.81	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
151	20250304	130255	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	663	-14	5	-2.07	112628099	172725	108.61	674	677	630	880	474	677	651.77	1.49	-7785	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	296	-1.67	0.61	12	0.39	-396.00	1094.00	1855	20240314	-64.26	630	20250304	5.24	925	-28.32	20250124	630	5.24	20250304	1855	-64.26	20240314	630	5.24	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
152	20250304	120255	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	657	-20	5	-2.95	100156330	153757	96.68	674	677	630	880	474	677	651.06	1.49	-2076	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	293	-1.66	0.60	12	0.34	-396.00	1094.00	1855	20240314	-64.58	630	20250304	4.29	925	-28.97	20250124	630	4.29	20250304	1855	-64.58	20240314	630	4.29	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
153	20250304	110255	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	650	-27	5	-3.99	78247358	120051	75.49	674	677	630	880	474	677	651.36	1.49	1801	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	290	-1.64	0.59	12	0.27	-396.00	1094.00	1855	20240314	-64.96	630	20250304	3.17	925	-29.73	20250124	630	3.17	20250304	1855	-64.96	20240314	630	3.17	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
154	20250304	100254	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	654	-23	5	-3.40	55233445	84564	53.17	674	677	630	880	474	677	652.58	1.49	-1675	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	292	-1.65	0.60	12	0.19	-396.00	1094.00	1855	20240314	-64.74	630	20250304	3.81	925	-29.30	20250124	630	3.81	20250304	1855	-64.74	20240314	630	3.81	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N
155	20250304	090253	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	671	-6	5	-0.89	3507789	5203	3.27	674	677	671	880	474	677	672.43	1.49	-2300	707	691	684	668	661	688	665	446	203	1000	460	1	1	44628136	299	-1.69	0.61	12	0.01	-396.00	1094.00	1855	20240314	-63.83	671	20250304	0.00	925	-27.46	20250124	671	0.00	20250304	1855	-63.83	20240314	671	0.00	20250304	0.36	N	013720	1000	446 억	663545	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History