KissMeData/054180/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	272	18	2	7.09	1073579319	3836066	351.66	255	302	254	330	178	254	279.86	0.00	0	-38397	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	225	-0.33	0.22	12	4.63	-833.00	1212.00	875	20240320	-68.91	216	20250221	25.93	413	-34.14	20250227	216	25.93	20250221	846	-67.85	20240705	216	25.93	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
3	20250328	150554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	270	16	2	6.30	1038949833	3708348	339.95	255	302	254	330	178	254	280.17	0.00	0	-41080	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	224	-0.32	0.22	12	4.47	-833.00	1212.00	875	20240320	-69.14	216	20250221	25.00	413	-34.62	20250227	216	25.00	20250221	846	-68.09	20240705	216	25.00	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
4	20250328	140555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	270	16	2	6.30	996794934	3552425	325.66	255	302	254	330	178	254	280.60	0.00	0	-37547	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	224	-0.32	0.22	12	4.29	-833.00	1212.00	875	20240320	-69.14	216	20250221	25.00	413	-34.62	20250227	216	25.00	20250221	846	-68.09	20240705	216	25.00	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
5	20250328	130554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	271	17	2	6.69	937688588	3333882	305.62	255	302	254	330	178	254	281.26	0.00	0	-41195	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	225	-0.33	0.22	12	4.02	-833.00	1212.00	875	20240320	-69.03	216	20250221	25.46	413	-34.38	20250227	216	25.46	20250221	846	-67.97	20240705	216	25.46	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
6	20250328	120553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	270	16	2	6.30	916937623	3257734	298.64	255	302	254	330	178	254	281.46	0.00	0	-36190	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	224	-0.32	0.22	12	3.93	-833.00	1212.00	875	20240320	-69.14	216	20250221	25.00	413	-34.62	20250227	216	25.00	20250221	846	-68.09	20240705	216	25.00	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
7	20250328	110552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	267	13	2	5.12	855417979	3030257	277.79	255	302	254	330	178	254	282.29	0.00	0	-41634	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	221	-0.32	0.22	12	3.66	-833.00	1212.00	875	20240320	-69.49	216	20250221	23.61	413	-35.35	20250227	216	23.61	20250221	846	-68.44	20240705	216	23.61	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
8	20250328	100554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	272	18	2	7.09	760688781	2681627	245.83	255	302	254	330	178	254	283.67	0.00	0	-34073	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	225	-0.33	0.22	12	3.24	-833.00	1212.00	875	20240320	-68.91	216	20250221	25.93	413	-34.14	20250227	216	25.93	20250221	846	-67.85	20240705	216	25.93	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
9	20250328	090559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	280	26	2	10.24	46442193	175069	16.05	255	280	254	330	178	254	265.28	0.00	0	59506	276	264	258	246	240	262	244	414	76	500	160	1	1	82878283	232	-0.34	0.23	12	0.21	-833.00	1212.00	875	20240320	-68.00	216	20250221	29.63	413	-32.20	20250227	216	29.63	20250221	846	-66.90	20240705	216	29.63	20250221	0.00	N	054180	500	414 억		0	Y	N	0	N	00	N
10	20250327	161454	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	254	-18	5	-6.62	278240968	1077128	31.97	266	270	252	353	191	272	258.33	0.00	0	-42672	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	211	-0.30	0.21	12	1.30	-833.00	1212.00	875	20240320	-70.97	216	20250221	17.59	413	-38.50	20250227	216	17.59	20250221	846	-69.98	20240705	216	17.59	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
11	20250327	150553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	254	-18	5	-6.62	255484947	987677	29.31	266	270	252	353	191	272	258.67	0.00	0	-29477	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	211	-0.30	0.21	12	1.19	-833.00	1212.00	875	20240320	-70.97	216	20250221	17.59	413	-38.50	20250227	216	17.59	20250221	846	-69.98	20240705	216	17.59	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
12	20250327	140551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	256	-16	5	-5.88	221910536	855056	25.37	266	270	254	353	191	272	259.53	0.00	0	-25874	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	212	-0.31	0.21	12	1.03	-833.00	1212.00	875	20240320	-70.74	216	20250221	18.52	413	-38.01	20250227	216	18.52	20250221	846	-69.74	20240705	216	18.52	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
13	20250327	130550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	259	-13	5	-4.78	174746871	670718	19.90	266	270	257	353	191	272	260.54	0.00	0	-14311	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	215	-0.31	0.21	12	0.81	-833.00	1212.00	875	20240320	-70.40	216	20250221	19.91	413	-37.29	20250227	216	19.91	20250221	846	-69.39	20240705	216	19.91	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
14	20250327	120555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	262	-10	5	-3.68	143278340	549127	16.30	266	270	257	353	191	272	260.92	0.00	0	-11672	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	217	-0.31	0.22	12	0.66	-833.00	1212.00	875	20240320	-70.06	216	20250221	21.30	413	-36.56	20250227	216	21.30	20250221	846	-69.03	20240705	216	21.30	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
15	20250327	110555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	262	-10	5	-3.68	131589031	504150	14.96	266	270	257	353	191	272	261.01	0.00	0	-9756	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	217	-0.31	0.22	12	0.61	-833.00	1212.00	875	20240320	-70.06	216	20250221	21.30	413	-36.56	20250227	216	21.30	20250221	846	-69.03	20240705	216	21.30	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
16	20250327	100550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	263	-9	5	-3.31	104953664	402020	11.93	266	270	257	353	191	272	261.07	0.00	0	-1964	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	218	-0.32	0.22	12	0.49	-833.00	1212.00	875	20240320	-69.94	216	20250221	21.76	413	-36.32	20250227	216	21.76	20250221	846	-68.91	20240705	216	21.76	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
17	20250327	090553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	262	-10	5	-3.68	16623369	62885	1.87	266	270	261	353	191	272	264.35	0.00	0	2783	326	299	283	256	240	291	248	414	81	500	170	1	1	82878283	217	-0.31	0.22	12	0.08	-833.00	1212.00	875	20240320	-70.06	216	20250221	21.30	413	-36.56	20250227	216	21.30	20250221	846	-69.03	20240705	216	21.30	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
18	20250326	160547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	272	-32	5	-10.53	931968267	3351877	15.14	305	310	267	395	213	304	278.02	0.01	0	-170040	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	225	-0.33	0.22	12	4.04	-833.00	1212.00	875	20240320	-68.91	216	20250221	25.93	413	-34.14	20250227	216	25.93	20250221	846	-67.85	20240705	216	25.93	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
19	20250326	150546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	269	-35	5	-11.51	863569568	3103865	14.02	305	310	267	395	213	304	278.20	0.01	0	-152383	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	223	-0.32	0.22	12	3.75	-833.00	1212.00	875	20240320	-69.26	216	20250221	24.54	413	-34.87	20250227	216	24.54	20250221	846	-68.20	20240705	216	24.54	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
20	20250326	140547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	269	-35	5	-11.51	800781769	2870269	12.97	305	310	267	395	213	304	278.97	0.01	0	-160402	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	223	-0.32	0.22	12	3.46	-833.00	1212.00	875	20240320	-69.26	216	20250221	24.54	413	-34.87	20250227	216	24.54	20250221	846	-68.20	20240705	216	24.54	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
21	20250326	130549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	273	-31	5	-10.20	713532244	2545928	11.50	305	310	268	395	213	304	280.24	0.01	0	-174171	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	226	-0.33	0.23	12	3.07	-833.00	1212.00	875	20240320	-68.80	216	20250221	26.39	413	-33.90	20250227	216	26.39	20250221	846	-67.73	20240705	216	26.39	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
22	20250326	120551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	274	-30	5	-9.87	666323434	2372693	10.72	305	310	268	395	213	304	280.80	0.01	0	-164536	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	227	-0.33	0.23	12	2.86	-833.00	1212.00	875	20240320	-68.69	216	20250221	26.85	413	-33.66	20250227	216	26.85	20250221	846	-67.61	20240705	216	26.85	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
23	20250326	110549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	273	-31	5	-10.20	576354372	2040608	9.22	305	310	271	395	213	304	282.41	0.01	0	-194797	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	226	-0.33	0.23	12	2.46	-833.00	1212.00	875	20240320	-68.80	216	20250221	26.39	413	-33.90	20250227	216	26.39	20250221	846	-67.73	20240705	216	26.39	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
24	20250326	100550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	279	-25	5	-8.22	495708885	1747546	7.89	305	310	274	395	213	304	283.63	0.01	0	-180268	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	231	-0.33	0.23	12	2.11	-833.00	1212.00	875	20240320	-68.11	216	20250221	29.17	413	-32.45	20250227	216	29.17	20250221	846	-67.02	20240705	216	29.17	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
25	20250326	090549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	284	-20	5	-6.58	213285635	735964	3.32	305	310	279	395	213	304	289.75	0.01	0	-30509	354	328	284	258	214	342	272	414	91	500	200	1	1	82878283	235	-0.34	0.23	12	0.89	-833.00	1212.00	875	20240320	-67.54	216	20250221	31.48	413	-31.23	20250227	216	31.48	20250221	846	-66.43	20240705	216	31.48	20250221	0.00	N	054180	500	414 억		8122	N	N	0	N	00	N
26	20250325	160546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	304	64	2	26.67	6330142390	22020547	2311.62	240	310	240	312	168	240	287.45	0.00	0	146749	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	252	-0.36	0.25	12	26.57	-833.00	1212.00	875	20240320	-65.26	216	20250221	40.74	413	-26.39	20250227	216	40.74	20250221	846	-64.07	20240705	216	40.74	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
27	20250325	150546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	284	44	2	18.33	5898592457	20509435	2152.99	240	310	240	312	168	240	287.60	0.00	0	-74537	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	235	-0.34	0.23	12	24.75	-833.00	1212.00	875	20240320	-67.54	216	20250221	31.48	413	-31.23	20250227	216	31.48	20250221	846	-66.43	20240705	216	31.48	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
28	20250325	140544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	303	63	2	26.25	5385454148	18756082	1968.93	240	310	240	312	168	240	287.13	0.00	0	-25184	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	251	-0.36	0.25	12	22.63	-833.00	1212.00	875	20240320	-65.37	216	20250221	40.28	413	-26.63	20250227	216	40.28	20250221	846	-64.18	20240705	216	40.28	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
29	20250325	130545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	284	44	2	18.33	4589208002	16069262	1686.88	240	307	240	312	168	240	285.59	0.00	0	24410	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	235	-0.34	0.23	12	19.39	-833.00	1212.00	875	20240320	-67.54	216	20250221	31.48	413	-31.23	20250227	216	31.48	20250221	846	-66.43	20240705	216	31.48	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
30	20250325	120545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	285	45	2	18.75	4159106417	14585642	1531.14	240	307	240	312	168	240	285.15	0.00	0	-103205	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	236	-0.34	0.24	12	17.60	-833.00	1212.00	875	20240320	-67.43	216	20250221	31.94	413	-30.99	20250227	216	31.94	20250221	846	-66.31	20240705	216	31.94	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
31	20250325	110545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	285	45	2	18.75	3719388280	13028770	1367.70	240	307	240	312	168	240	285.48	0.00	0	62059	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	236	-0.34	0.24	12	15.72	-833.00	1212.00	875	20240320	-67.43	216	20250221	31.94	413	-30.99	20250227	216	31.94	20250221	846	-66.31	20240705	216	31.94	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
32	20250325	100554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	295	55	2	22.92	2922569836	10251700	1076.18	240	307	240	312	168	240	285.08	0.00	0	-89058	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	244	-0.35	0.24	12	12.37	-833.00	1212.00	875	20240320	-66.29	216	20250221	36.57	413	-28.57	20250227	216	36.57	20250221	846	-65.13	20240705	216	36.57	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
33	20250325	090549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	254	14	2	5.83	50426203	203336	21.35	240	254	240	312	168	240	247.99	0.00	0	84720	258	249	240	231	222	244	226	414	72	500	150	1	1	82878283	211	-0.30	0.21	12	0.25	-833.00	1212.00	875	20240320	-70.97	216	20250221	17.59	413	-38.50	20250227	216	17.59	20250221	846	-69.98	20240705	216	17.59	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
34	20250324	160544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	17	2	7.62	224803739	942422	34.31	249	249	231	289	157	223	238.54	0.00	0	122824	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	199	-0.31	0.20	12	1.14	-784.00	1191.00	898	20240312	-73.27	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	846	-71.63	20240705	216	11.11	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
35	20250324	150547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	20	2	8.97	208132005	873433	31.80	249	249	231	289	157	223	238.29	0.00	0	116574	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	201	-0.31	0.20	12	1.05	-784.00	1191.00	898	20240312	-72.94	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	846	-71.28	20240705	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
36	20250324	140548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	235	12	2	5.38	171380460	720215	26.22	249	249	231	289	157	223	237.96	0.00	0	80577	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	195	-0.30	0.20	12	0.87	-784.00	1191.00	898	20240312	-73.83	216	20250221	8.80	413	-43.10	20250227	216	8.80	20250221	846	-72.22	20240705	216	8.80	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
37	20250324	130548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	239	16	2	7.17	126811973	531726	19.36	249	249	231	289	157	223	238.49	0.00	0	12442	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	198	-0.30	0.20	12	0.64	-784.00	1191.00	898	20240312	-73.39	216	20250221	10.65	413	-42.13	20250227	216	10.65	20250221	846	-71.75	20240705	216	10.65	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
38	20250324	120548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	235	12	2	5.38	112353920	470341	17.13	249	249	231	289	157	223	238.88	0.00	0	501	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	195	-0.30	0.20	12	0.57	-784.00	1191.00	898	20240312	-73.83	216	20250221	8.80	413	-43.10	20250227	216	8.80	20250221	846	-72.22	20240705	216	8.80	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
39	20250324	110547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	234	11	2	4.93	108656857	454520	16.55	249	249	231	289	157	223	239.06	0.00	0	2290	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	194	-0.30	0.20	12	0.55	-784.00	1191.00	898	20240312	-73.94	216	20250221	8.33	413	-43.34	20250227	216	8.33	20250221	846	-72.34	20240705	216	8.33	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
40	20250324	100545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	235	12	2	5.38	99165196	414058	15.08	249	249	231	289	157	223	239.50	0.00	0	1943	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	195	-0.30	0.20	12	0.50	-784.00	1191.00	898	20240312	-73.83	216	20250221	8.80	413	-43.10	20250227	216	8.80	20250221	846	-72.22	20240705	216	8.80	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
41	20250324	090547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	232	9	2	4.04	48076261	196511	7.16	249	249	232	289	157	223	244.66	0.00	0	-22597	273	248	235	210	197	260	222	414	66	500	140	1	1	82878283	192	-0.30	0.19	12	0.24	-784.00	1191.00	898	20240312	-74.16	216	20250221	7.41	413	-43.83	20250227	216	7.41	20250221	846	-72.58	20240705	216	7.41	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
42	20250321	160602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	223	3	2	1.36	639904044	2742951	196.00	222	260	222	286	154	220	233.32	0.00	0	-65594	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	185	-0.28	0.19	12	3.31	-784.00	1191.00	919	20240311	-75.73	216	20250221	3.24	413	-46.00	20250227	216	3.24	20250221	846	-73.64	20240705	216	3.24	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
43	20250321	150546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	232	12	2	5.45	564053148	2403750	171.76	222	260	222	286	154	220	234.66	0.00	0	-64661	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	192	-0.30	0.19	12	2.90	-784.00	1191.00	919	20240311	-74.76	216	20250221	7.41	413	-43.83	20250227	216	7.41	20250221	846	-72.58	20240705	216	7.41	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
44	20250321	140547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	233	13	2	5.91	555433063	2366508	169.10	222	260	222	286	154	220	234.71	0.00	0	-65939	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	193	-0.30	0.20	12	2.86	-784.00	1191.00	919	20240311	-74.65	216	20250221	7.87	413	-43.58	20250227	216	7.87	20250221	846	-72.46	20240705	216	7.87	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
45	20250321	130547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	229	9	2	4.09	518495663	2207952	157.77	222	260	222	286	154	220	234.83	0.00	0	-53215	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	190	-0.29	0.19	12	2.66	-784.00	1191.00	919	20240311	-75.08	216	20250221	6.02	413	-44.55	20250227	216	6.02	20250221	846	-72.93	20240705	216	6.02	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
46	20250321	120547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	228	8	2	3.64	491734194	2090155	149.35	222	260	222	286	154	220	235.26	0.00	0	-49830	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	189	-0.29	0.19	12	2.52	-784.00	1191.00	919	20240311	-75.19	216	20250221	5.56	413	-44.79	20250227	216	5.56	20250221	846	-73.05	20240705	216	5.56	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
47	20250321	110547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	227	7	2	3.18	474229465	2013048	143.84	222	260	222	286	154	220	235.58	0.00	0	-46227	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	188	-0.29	0.19	12	2.43	-784.00	1191.00	919	20240311	-75.30	216	20250221	5.09	413	-45.04	20250227	216	5.09	20250221	846	-73.17	20240705	216	5.09	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
48	20250321	100547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	229	9	2	4.09	414741774	1751599	125.16	222	260	222	286	154	220	236.78	0.00	0	-19305	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	190	-0.29	0.19	12	2.11	-784.00	1191.00	919	20240311	-75.08	216	20250221	6.02	413	-44.55	20250227	216	6.02	20250221	846	-72.93	20240705	216	6.02	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
49	20250321	090549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	24	2	10.91	32020156	137962	9.86	222	244	222	286	154	220	232.09	0.00	0	45176	248	234	227	213	206	230	209	414	66	500	140	1	1	82878283	202	-0.31	0.20	12	0.17	-784.00	1191.00	919	20240311	-73.45	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	846	-71.16	20240705	216	12.96	20250221	0.00	N	054180	500	414 억		0	Y	N	0	N	00	N
50	20250320	160840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	220	-15	5	-6.38	310399121	1366629	199.77	237	241	220	305	165	235	227.13	0.00	0	94197	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	182	-0.28	0.18	12	1.65	-784.00	1191.00	919	20240311	-76.06	216	20250221	1.85	413	-46.73	20250227	216	1.85	20250221	875	-74.86	20240320	216	1.85	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
51	20250320	150546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	229	-6	5	-2.55	189831158	820885	120.00	237	241	226	305	165	235	231.25	0.00	0	104213	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	190	-0.29	0.19	12	0.99	-784.00	1191.00	919	20240311	-75.08	216	20250221	6.02	413	-44.55	20250227	216	6.02	20250221	875	-73.83	20240320	216	6.02	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
52	20250320	140548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	227	-8	5	-3.40	163157279	704263	102.95	237	241	226	305	165	235	231.67	0.00	0	130849	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	188	-0.29	0.19	12	0.85	-784.00	1191.00	919	20240311	-75.30	216	20250221	5.09	413	-45.04	20250227	216	5.09	20250221	875	-74.06	20240320	216	5.09	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
53	20250320	130547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	229	-6	5	-2.55	125162754	537243	78.53	237	241	227	305	165	235	232.97	0.00	0	115484	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	190	-0.29	0.19	12	0.65	-784.00	1191.00	919	20240311	-75.08	216	20250221	6.02	413	-44.55	20250227	216	6.02	20250221	875	-73.83	20240320	216	6.02	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
54	20250320	120545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	231	-4	5	-1.70	101291046	433525	63.37	237	241	227	305	165	235	233.65	0.00	0	122375	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	191	-0.29	0.19	12	0.52	-784.00	1191.00	919	20240311	-74.86	216	20250221	6.94	413	-44.07	20250227	216	6.94	20250221	875	-73.60	20240320	216	6.94	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
55	20250320	110546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	5	2	2.13	52284179	221930	32.44	237	241	227	305	165	235	235.59	0.00	0	53629	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	199	-0.31	0.20	12	0.27	-784.00	1191.00	919	20240311	-73.88	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	875	-72.57	20240320	216	11.11	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
56	20250320	100544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	234	-1	5	-0.43	25563678	109531	16.01	237	240	227	305	165	235	233.39	0.00	0	-2848	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	194	-0.30	0.20	12	0.13	-784.00	1191.00	919	20240311	-74.54	216	20250221	8.33	413	-43.34	20250227	216	8.33	20250221	875	-73.26	20240320	216	8.33	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
57	20250320	090547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	236	1	2	0.43	11171200	47547	6.95	237	240	230	305	165	235	234.95	0.00	0	-1675	249	241	238	230	227	240	229	414	70	500	150	1	1	82878283	196	-0.30	0.20	12	0.06	-784.00	1191.00	919	20240311	-74.32	216	20250221	9.26	413	-42.86	20250227	216	9.26	20250221	875	-73.03	20240320	216	9.26	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
58	20250319	160543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	235	-9	5	-3.69	157726370	655380	139.23	245	246	235	317	171	244	240.67	0.00	0	-10313	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	195	-0.30	0.20	12	0.79	-784.00	1191.00	925	20240307	-74.59	216	20250221	8.80	413	-43.10	20250227	216	8.80	20250221	875	-73.14	20240320	216	8.80	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
59	20250319	150544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	-4	5	-1.64	123608268	511714	108.71	245	246	237	317	171	244	241.56	0.00	0	-6004	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	199	-0.31	0.20	12	0.62	-784.00	1191.00	925	20240307	-74.05	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	875	-72.57	20240320	216	11.11	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
60	20250319	140546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-2	5	-0.82	82068431	337555	71.71	245	246	240	317	171	244	243.13	0.00	0	19902	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.41	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	875	-72.34	20240320	216	12.04	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
61	20250319	130544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	0	3	0.00	59566798	244326	51.91	245	246	242	317	171	244	243.80	0.00	0	22959	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	202	-0.31	0.20	12	0.29	-784.00	1191.00	925	20240307	-73.62	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	875	-72.11	20240320	216	12.96	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
62	20250319	120544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	1	2	0.41	45644872	187101	39.75	245	246	242	317	171	244	243.96	0.00	0	25299	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.23	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
63	20250319	110544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-1	5	-0.41	39891118	163426	34.72	245	246	242	317	171	244	244.09	0.00	0	25051	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.20	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	875	-72.23	20240320	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
64	20250319	100545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	1	2	0.41	23895927	97674	20.75	245	246	244	317	171	244	244.65	0.00	0	23396	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.12	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
65	20250319	090546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	2	2	0.82	8108469	33094	7.03	245	246	245	317	171	244	245.01	0.00	0	26858	256	250	244	238	232	250	238	414	73	500	160	1	1	82878283	204	-0.31	0.21	12	0.04	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	875	-71.89	20240320	216	13.89	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
66	20250318	160542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	0	3	0.00	114476935	468575	66.79	244	250	238	317	171	244	244.31	0.00	0	-6094	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	202	-0.31	0.20	12	0.57	-784.00	1191.00	925	20240307	-73.62	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	875	-72.11	20240320	216	12.96	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
67	20250318	150544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-1	5	-0.41	106895052	437450	62.35	244	250	238	317	171	244	244.36	0.00	0	-18043	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.53	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	875	-72.23	20240320	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
68	20250318	140543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	1	2	0.41	96187416	393197	56.05	244	250	238	317	171	244	244.63	0.00	0	-18030	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.47	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
69	20250318	130542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-1	5	-0.41	74208748	303253	43.23	244	250	238	317	171	244	244.71	0.00	0	-13851	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.37	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	875	-72.23	20240320	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
70	20250318	120542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	2	2	0.82	59050872	240437	34.27	244	250	243	317	171	244	245.60	0.00	0	-12614	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	204	-0.31	0.21	12	0.29	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	875	-71.89	20240320	216	13.89	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
71	20250318	110542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	0	3	0.00	50382305	205086	29.23	244	250	243	317	171	244	245.66	0.00	0	-11106	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	202	-0.31	0.20	12	0.25	-784.00	1191.00	925	20240307	-73.62	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	875	-72.11	20240320	216	12.96	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
72	20250318	100543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	1	2	0.41	23802678	96937	13.82	244	250	243	317	171	244	245.55	0.00	0	-5361	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.12	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
73	20250318	090544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	1	2	0.41	3762562	15397	2.19	244	248	244	317	171	244	244.37	0.00	0	1816	260	251	245	236	230	249	234	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.02	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
74	20250317	160541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	-2	5	-0.81	166822607	682186	118.47	254	254	239	319	173	246	244.54	0.00	0	-124332	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	202	-0.31	0.20	12	0.82	-784.00	1191.00	925	20240307	-73.62	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	875	-72.11	20240320	216	12.96	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
75	20250317	150541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-3	5	-1.22	164513595	672691	116.82	254	254	239	319	173	246	244.56	0.00	0	-121118	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.81	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	875	-72.23	20240320	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
76	20250317	140542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-3	5	-1.22	155734281	636515	110.54	254	254	239	319	173	246	244.67	0.00	0	-120524	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.77	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	875	-72.23	20240320	216	12.50	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
77	20250317	130541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	-1	5	-0.41	138888993	567402	98.54	254	254	239	319	173	246	244.78	0.00	0	-112436	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	203	-0.31	0.21	12	0.68	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	875	-72.00	20240320	216	13.43	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
78	20250317	120540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	248	2	2	0.81	132758195	542434	94.20	254	254	239	319	173	246	244.75	0.00	0	-117207	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	206	-0.32	0.21	12	0.65	-784.00	1191.00	925	20240307	-73.19	216	20250221	14.81	413	-39.95	20250227	216	14.81	20250221	875	-71.66	20240320	216	14.81	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
79	20250317	110542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-4	5	-1.63	75849341	313042	54.36	254	254	239	319	173	246	242.30	0.00	0	-46036	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	201	-0.31	0.20	12	0.38	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	875	-72.34	20240320	216	12.04	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
80	20250317	100541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	-6	5	-2.44	57393196	236372	41.05	254	254	239	319	173	246	242.81	0.00	0	-48374	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	199	-0.31	0.20	12	0.29	-784.00	1191.00	925	20240307	-74.05	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	875	-72.57	20240320	216	11.11	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
81	20250317	090541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	247	1	2	0.41	9112536	37183	6.46	254	254	241	319	173	246	245.07	0.00	0	-8617	259	252	249	242	239	251	241	414	73	500	160	1	1	82878283	205	-0.32	0.21	12	0.04	-784.00	1191.00	925	20240307	-73.30	216	20250221	14.35	413	-40.19	20250227	216	14.35	20250221	875	-71.77	20240320	216	14.35	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
82	20250314	160539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	-6	5	-2.38	143133860	573839	106.66	249	256	246	327	177	252	249.45	0.00	0	80128	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	204	-0.31	0.21	12	0.69	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	875	-71.89	20240320	216	13.89	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
83	20250314	150543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	251	-1	5	-0.40	114890932	459987	85.50	249	256	246	327	177	252	249.77	0.00	0	59355	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	208	-0.32	0.21	12	0.56	-784.00	1191.00	925	20240307	-72.86	216	20250221	16.20	413	-39.23	20250227	216	16.20	20250221	875	-71.31	20240320	216	16.20	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
84	20250314	140539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	251	-1	5	-0.40	112676085	451171	83.86	249	256	246	327	177	252	249.74	0.00	0	59903	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	208	-0.32	0.21	12	0.54	-784.00	1191.00	925	20240307	-72.86	216	20250221	16.20	413	-39.23	20250227	216	16.20	20250221	875	-71.31	20240320	216	16.20	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
85	20250314	130539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	249	-3	5	-1.19	93481814	374648	69.64	249	256	246	327	177	252	249.52	0.00	0	28471	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	206	-0.32	0.21	12	0.45	-784.00	1191.00	925	20240307	-73.08	216	20250221	15.28	413	-39.71	20250227	216	15.28	20250221	875	-71.54	20240320	216	15.28	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
86	20250314	120541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	249	-3	5	-1.19	89941033	360418	66.99	249	256	246	327	177	252	249.55	0.00	0	28515	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	206	-0.32	0.21	12	0.43	-784.00	1191.00	925	20240307	-73.08	216	20250221	15.28	413	-39.71	20250227	216	15.28	20250221	875	-71.54	20240320	216	15.28	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
87	20250314	110539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	250	-2	5	-0.79	87353248	350073	65.07	249	256	246	327	177	252	249.53	0.00	0	29959	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	207	-0.32	0.21	12	0.42	-784.00	1191.00	925	20240307	-72.97	216	20250221	15.74	413	-39.47	20250227	216	15.74	20250221	875	-71.43	20240320	216	15.74	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
88	20250314	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	0	3	0.00	45912960	183048	34.02	249	256	246	327	177	252	250.82	0.00	0	41036	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	209	-0.32	0.21	12	0.22	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	875	-71.20	20240320	216	16.67	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
89	20250314	090542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	251	-1	5	-0.40	12898616	51846	9.64	249	251	246	327	177	252	248.79	0.00	0	9859	263	257	254	248	245	256	247	414	75	500	160	1	1	82878283	208	-0.32	0.21	12	0.06	-784.00	1191.00	925	20240307	-72.86	216	20250221	16.20	413	-39.23	20250227	216	16.20	20250221	875	-71.31	20240320	216	16.20	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
90	20250313	160536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	0	3	0.00	137015963	537747	21.89	253	260	251	327	177	252	254.80	0.00	0	-115791	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	209	-0.32	0.21	12	0.65	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	875	-71.20	20240320	216	16.67	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
91	20250313	150537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	251	-1	5	-0.40	131465931	515664	20.99	253	260	251	327	177	252	254.94	0.00	0	-115960	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	208	-0.32	0.21	12	0.62	-784.00	1191.00	925	20240307	-72.86	216	20250221	16.20	413	-39.23	20250227	216	16.20	20250221	875	-71.31	20240320	216	16.20	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
92	20250313	140536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	253	1	2	0.40	119367341	467758	19.04	253	260	251	327	177	252	255.19	0.00	0	-115917	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	210	-0.32	0.21	12	0.56	-784.00	1191.00	925	20240307	-72.65	216	20250221	17.13	413	-38.74	20250227	216	17.13	20250221	875	-71.09	20240320	216	17.13	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
93	20250313	130536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	0	3	0.00	112012022	438481	17.85	253	260	251	327	177	252	255.45	0.00	0	-114413	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	209	-0.32	0.21	12	0.53	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	875	-71.20	20240320	216	16.67	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
94	20250313	120536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	0	3	0.00	105606632	413167	16.82	253	260	251	327	177	252	255.60	0.00	0	-110458	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	209	-0.32	0.21	12	0.50	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	875	-71.20	20240320	216	16.67	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
95	20250313	110535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	255	3	2	1.19	81265997	317145	12.91	253	260	252	327	177	252	256.24	0.00	0	-67981	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	211	-0.33	0.21	12	0.38	-784.00	1191.00	925	20240307	-72.43	216	20250221	18.06	413	-38.26	20250227	216	18.06	20250221	875	-70.86	20240320	216	18.06	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
96	20250313	100535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	258	6	2	2.38	63132949	245876	10.01	253	260	253	327	177	252	256.77	0.00	0	-82001	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	214	-0.33	0.22	12	0.30	-784.00	1191.00	925	20240307	-72.11	216	20250221	19.44	413	-37.53	20250227	216	19.44	20250221	875	-70.51	20240320	216	19.44	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
97	20250313	090537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	256	4	2	1.59	10143889	39697	1.62	253	260	253	327	177	252	255.53	0.00	0	-7559	290	270	256	236	222	281	247	414	75	500	160	1	1	82878283	212	-0.33	0.21	12	0.05	-784.00	1191.00	925	20240307	-72.32	216	20250221	18.52	413	-38.01	20250227	216	18.52	20250221	875	-70.74	20240320	216	18.52	20250221	0.00	N	054180	500	414 억		0	N	N	0	N	00	N
98	20250312	160533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	5	2	2.02	628601155	2405398	285.88	248	276	242	321	173	247	261.33	0.00	0	-46783	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	174	-0.32	0.21	12	3.49	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	898	-71.94	20240312	216	16.67	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
99	20250312	150534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	258	11	2	4.45	604222589	2310883	274.64	248	276	242	321	173	247	261.47	0.00	0	-30550	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	178	-0.33	0.22	12	3.36	-784.00	1191.00	925	20240307	-72.11	216	20250221	19.44	413	-37.53	20250227	216	19.44	20250221	898	-71.27	20240312	216	19.44	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
100	20250312	140533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	259	12	2	4.86	578213928	2209259	262.56	248	276	242	321	173	247	261.72	0.00	0	-34037	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	178	-0.33	0.22	12	3.21	-784.00	1191.00	925	20240307	-72.00	216	20250221	19.91	413	-37.29	20250227	216	19.91	20250221	898	-71.16	20240312	216	19.91	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
101	20250312	130533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	260	13	2	5.26	534763019	2040454	242.50	248	276	242	321	173	247	262.08	0.00	0	-46824	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	179	-0.33	0.22	12	2.96	-784.00	1191.00	925	20240307	-71.89	216	20250221	20.37	413	-37.05	20250227	216	20.37	20250221	898	-71.05	20240312	216	20.37	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
102	20250312	120535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	267	20	2	8.10	476977111	1819705	216.27	248	276	242	321	173	247	262.12	0.00	0	-48639	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	184	-0.34	0.22	12	2.64	-784.00	1191.00	925	20240307	-71.14	216	20250221	23.61	413	-35.35	20250227	216	23.61	20250221	898	-70.27	20240312	216	23.61	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
103	20250312	110531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	257	10	2	4.05	388596341	1484295	176.40	248	276	242	321	173	247	261.81	0.00	0	-116558	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	177	-0.33	0.22	12	2.15	-784.00	1191.00	925	20240307	-72.22	216	20250221	18.98	413	-37.77	20250227	216	18.98	20250221	898	-71.38	20240312	216	18.98	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
104	20250312	100533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	250	3	2	1.21	72495469	292549	34.77	248	254	242	321	173	247	247.81	0.00	0	-151612	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	172	-0.32	0.21	12	0.42	-784.00	1191.00	925	20240307	-72.97	216	20250221	15.74	413	-39.47	20250227	216	15.74	20250221	898	-72.16	20240312	216	15.74	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
105	20250312	090535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	250	3	2	1.21	39744261	160069	19.02	248	254	247	321	173	247	248.29	0.00	0	-143311	259	252	242	235	225	256	239	344	74	500	160	1	1	68878283	172	-0.32	0.21	12	0.23	-784.00	1191.00	925	20240307	-72.97	216	20250221	15.74	413	-39.47	20250227	216	15.74	20250221	898	-72.16	20240312	216	15.74	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
106	20250311	160528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	247	5	2	2.07	203012357	839351	95.32	240	249	232	314	170	242	241.87	0.00	0	210451	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	170	-0.32	0.21	12	1.22	-784.00	1191.00	925	20240307	-73.30	216	20250221	14.35	413	-40.19	20250227	216	14.35	20250221	919	-73.12	20240311	216	14.35	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
107	20250311	150531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	3	2	1.24	188581192	780923	88.68	240	249	232	314	170	242	241.48	0.00	0	196133	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	169	-0.31	0.21	12	1.13	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	919	-73.34	20240311	216	13.43	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
108	20250311	140531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	4	2	1.65	164039170	680690	77.30	240	249	232	314	170	242	240.99	0.00	0	198123	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	169	-0.31	0.21	12	0.99	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	919	-73.23	20240311	216	13.89	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
109	20250311	130530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	4	2	1.65	132141743	550985	62.57	240	246	232	314	170	242	239.83	0.00	0	165842	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	169	-0.31	0.21	12	0.80	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	919	-73.23	20240311	216	13.89	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
110	20250311	120530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	0	3	0.00	100610813	422103	47.93	240	245	232	314	170	242	238.36	0.00	0	87677	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	167	-0.31	0.20	12	0.61	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	919	-73.67	20240311	216	12.04	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
111	20250311	110530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	239	-3	5	-1.24	69513135	293481	33.33	240	242	232	314	170	242	236.86	0.00	0	24708	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	165	-0.30	0.20	12	0.43	-784.00	1191.00	925	20240307	-74.16	216	20250221	10.65	413	-42.13	20250227	216	10.65	20250221	919	-73.99	20240311	216	10.65	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
112	20250311	100532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	238	-4	5	-1.65	57048634	240926	27.36	240	242	232	314	170	242	236.79	0.00	0	28129	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	164	-0.30	0.20	12	0.35	-784.00	1191.00	925	20240307	-74.27	216	20250221	10.19	413	-42.37	20250227	216	10.19	20250221	919	-74.10	20240311	216	10.19	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
113	20250311	090532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	-2	5	-0.83	13031048	54701	6.21	240	240	236	314	170	242	238.22	0.00	0	-2135	274	257	247	230	220	253	226	344	72	500	150	1	1	68878283	165	-0.31	0.20	12	0.08	-784.00	1191.00	925	20240307	-74.05	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	919	-73.88	20240311	216	11.11	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
114	20250310	160526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-3	5	-1.22	214794522	873093	118.63	245	264	237	318	172	245	246.02	0.00	0	10903	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	167	-0.31	0.20	12	1.27	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	919	-73.67	20240311	216	12.04	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
115	20250310	150530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-3	5	-1.22	207136710	841428	114.33	245	264	237	318	172	245	246.17	0.00	0	12439	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	167	-0.31	0.20	12	1.22	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	919	-73.67	20240311	216	12.04	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
116	20250310	140529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-2	5	-0.82	195553073	793838	107.86	245	264	237	318	172	245	246.34	0.00	0	11598	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	167	-0.31	0.20	12	1.15	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	919	-73.56	20240311	216	12.50	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
117	20250310	130528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-3	5	-1.22	180719656	732697	99.55	245	264	237	318	172	245	246.65	0.00	0	17860	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	167	-0.31	0.20	12	1.06	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	919	-73.67	20240311	216	12.04	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
118	20250310	120527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	-5	5	-2.04	166380449	672983	91.44	245	264	237	318	172	245	247.23	0.00	0	16934	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	165	-0.31	0.20	12	0.98	-784.00	1191.00	925	20240307	-74.05	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	919	-73.88	20240311	216	11.11	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
119	20250310	110526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	238	-7	5	-2.86	148315406	597454	81.18	245	264	237	318	172	245	248.25	0.00	0	10232	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	164	-0.30	0.20	12	0.87	-784.00	1191.00	925	20240307	-74.27	216	20250221	10.19	413	-42.37	20250227	216	10.19	20250221	919	-74.10	20240311	216	10.19	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
120	20250310	100528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	240	-5	5	-2.04	126633583	506636	68.84	245	264	238	318	172	245	249.95	0.00	0	11637	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	165	-0.31	0.20	12	0.74	-784.00	1191.00	925	20240307	-74.05	216	20250221	11.11	413	-41.89	20250227	216	11.11	20250221	919	-73.88	20240311	216	11.11	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
121	20250310	090528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	258	13	2	5.31	41542430	161582	21.95	245	264	245	318	172	245	257.10	0.00	0	75301	260	252	246	238	232	249	235	344	73	500	160	1	1	68878283	178	-0.33	0.22	12	0.23	-784.00	1191.00	925	20240307	-72.11	216	20250221	19.44	413	-37.53	20250227	216	19.44	20250221	919	-71.93	20240311	216	19.44	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
122	20250307	160526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	-4	5	-1.61	180063300	735980	36.75	249	254	240	323	175	249	244.66	0.00	0	5367	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	169	-0.31	0.21	12	1.07	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	925	-73.51	20240307	216	13.43	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
123	20250307	150529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	-3	5	-1.20	155278797	635245	31.72	249	254	240	323	175	249	244.44	0.00	0	10818	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	169	-0.31	0.21	12	0.92	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	925	-73.41	20240307	216	13.89	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
124	20250307	140526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	-3	5	-1.20	135753259	555478	27.74	249	254	240	323	175	249	244.39	0.00	0	22754	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	169	-0.31	0.21	12	0.81	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	925	-73.41	20240307	216	13.89	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
125	20250307	130527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-6	5	-2.41	119149000	487763	24.36	249	254	240	323	175	249	244.28	0.00	0	37965	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	167	-0.31	0.20	12	0.71	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	925	-73.73	20240307	216	12.50	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
126	20250307	120528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	245	-4	5	-1.61	93377590	382665	19.11	249	254	240	323	175	249	244.02	0.00	0	45196	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	169	-0.31	0.21	12	0.56	-784.00	1191.00	925	20240307	-73.51	216	20250221	13.43	413	-40.68	20250227	216	13.43	20250221	925	-73.51	20240307	216	13.43	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
127	20250307	110527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	244	-5	5	-2.01	78695577	322456	16.10	249	254	240	323	175	249	244.05	0.00	0	46523	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	168	-0.31	0.20	12	0.47	-784.00	1191.00	925	20240307	-73.62	216	20250221	12.96	413	-40.92	20250227	216	12.96	20250221	925	-73.62	20240307	216	12.96	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
128	20250307	100525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	243	-6	5	-2.41	63364812	259535	12.96	249	254	240	323	175	249	244.15	0.00	0	47502	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	167	-0.31	0.20	12	0.38	-784.00	1191.00	925	20240307	-73.73	216	20250221	12.50	413	-41.16	20250227	216	12.50	20250221	925	-73.73	20240307	216	12.50	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
129	20250307	090528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	253	4	2	1.61	6759453	26848	1.34	249	254	249	323	175	249	251.77	0.00	0	-1479	284	266	251	233	218	259	226	344	74	500	160	1	1	68878283	174	-0.32	0.21	12	0.04	-784.00	1191.00	925	20240307	-72.65	216	20250221	17.13	413	-38.74	20250227	216	17.13	20250221	925	-72.65	20240307	216	17.13	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
130	20250306	160524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	249	-10	5	-3.86	498065177	1999794	112.11	260	269	236	336	182	259	249.06	0.00	0	35960	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	172	-0.32	0.21	12	2.90	-784.00	1191.00	925	20240307	-73.08	216	20250221	15.28	413	-39.71	20250227	216	15.28	20250221	925	-73.08	20240307	216	15.28	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
131	20250306	150524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	252	-7	5	-2.70	463157518	1861008	104.33	260	269	236	336	182	259	248.87	0.00	0	34797	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	174	-0.32	0.21	12	2.70	-784.00	1191.00	925	20240307	-72.76	216	20250221	16.67	413	-38.98	20250227	216	16.67	20250221	925	-72.76	20240307	216	16.67	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
132	20250306	140523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	247	-12	5	-4.63	422790789	1698626	95.22	260	269	236	336	182	259	248.90	0.00	0	23850	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	170	-0.32	0.21	12	2.47	-784.00	1191.00	925	20240307	-73.30	216	20250221	14.35	413	-40.19	20250227	216	14.35	20250221	925	-73.30	20240307	216	14.35	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
133	20250306	130524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	248	-11	5	-4.25	396059410	1590759	89.18	260	269	236	336	182	259	248.98	0.00	0	37443	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	171	-0.32	0.21	12	2.31	-784.00	1191.00	925	20240307	-73.19	216	20250221	14.81	413	-39.95	20250227	216	14.81	20250221	925	-73.19	20240307	216	14.81	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
134	20250306	120524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	242	-17	5	-6.56	320719513	1283449	71.95	260	269	236	336	182	259	249.89	0.00	0	41849	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	167	-0.31	0.20	12	1.86	-784.00	1191.00	925	20240307	-73.84	216	20250221	12.04	413	-41.40	20250227	216	12.04	20250221	925	-73.84	20240307	216	12.04	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
135	20250306	110521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	239	-20	5	-7.72	264042630	1045901	58.63	260	269	237	336	182	259	252.45	0.00	0	23053	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	165	-0.30	0.20	12	1.52	-784.00	1191.00	925	20240307	-74.16	216	20250221	10.65	413	-42.13	20250227	216	10.65	20250221	925	-74.16	20240307	216	10.65	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
136	20250306	100523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	246	-13	5	-5.02	189554618	737383	41.34	260	269	245	336	182	259	257.06	0.00	0	47504	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	169	-0.31	0.21	12	1.07	-784.00	1191.00	925	20240307	-73.41	216	20250221	13.89	413	-40.44	20250227	216	13.89	20250221	925	-73.41	20240307	216	13.89	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
137	20250306	090526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	266	7	2	2.70	62560001	235224	13.19	260	269	258	336	182	259	265.96	0.00	0	-15147	283	270	262	249	241	267	246	344	77	500	170	1	1	68878283	183	-0.34	0.22	12	0.34	-784.00	1191.00	925	20240307	-71.24	216	20250221	23.15	413	-35.59	20250227	216	23.15	20250221	925	-71.24	20240307	216	23.15	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
138	20250305	160519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	259	-6	5	-2.26	464998756	1777095	68.78	270	275	254	344	186	265	261.67	0.00	0	-28263	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	178	-0.33	0.22	12	2.58	-784.00	1191.00	925	20240307	-72.00	216	20250221	19.91	413	-37.29	20250227	216	19.91	20250221	925	-72.00	20240307	216	19.91	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
139	20250305	150520	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	261	-4	5	-1.51	450319024	1720488	66.59	270	275	254	344	186	265	261.74	0.00	0	-21859	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	180	-0.33	0.22	12	2.50	-784.00	1191.00	925	20240307	-71.78	216	20250221	20.83	413	-36.80	20250227	216	20.83	20250221	925	-71.78	20240307	216	20.83	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
140	20250305	140518	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	259	-6	5	-2.26	423042869	1615015	62.51	270	275	254	344	186	265	261.94	0.00	0	-33243	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	178	-0.33	0.22	12	2.34	-784.00	1191.00	925	20240307	-72.00	216	20250221	19.91	413	-37.29	20250227	216	19.91	20250221	925	-72.00	20240307	216	19.91	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
141	20250305	130517	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	258	-7	5	-2.64	393932280	1502020	58.13	270	275	254	344	186	265	262.27	0.00	0	-28436	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	178	-0.33	0.22	12	2.18	-784.00	1191.00	925	20240307	-72.11	216	20250221	19.44	413	-37.53	20250227	216	19.44	20250221	925	-72.11	20240307	216	19.44	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
142	20250305	120520	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	259	-6	5	-2.26	356344980	1355308	52.45	270	275	254	344	186	265	262.93	0.00	0	-22827	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	178	-0.33	0.22	12	1.97	-784.00	1191.00	925	20240307	-72.00	216	20250221	19.91	413	-37.29	20250227	216	19.91	20250221	925	-72.00	20240307	216	19.91	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
143	20250305	110516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	256	-9	5	-3.40	313207243	1186758	45.93	270	275	254	344	186	265	263.92	0.00	0	-33049	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	176	-0.33	0.21	12	1.72	-784.00	1191.00	925	20240307	-72.32	216	20250221	18.52	413	-38.01	20250227	216	18.52	20250221	925	-72.32	20240307	216	18.52	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
144	20250305	100519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	258	-7	5	-2.64	244237490	918507	35.55	270	275	257	344	186	265	265.91	0.00	0	-17447	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	178	-0.33	0.22	12	1.33	-784.00	1191.00	925	20240307	-72.11	216	20250221	19.44	413	-37.53	20250227	216	19.44	20250221	925	-72.11	20240307	216	19.44	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
145	20250305	090516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	267	2	2	0.75	36005746	132827	5.14	270	275	267	344	186	265	271.07	0.00	0	-7471	321	292	278	249	235	286	243	344	79	500	170	1	1	68878283	184	-0.34	0.22	12	0.19	-784.00	1191.00	925	20240307	-71.14	216	20250221	23.61	413	-35.35	20250227	216	23.61	20250221	925	-71.14	20240307	216	23.61	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	00	N
146	20250304	160513	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	265	-30	5	-10.17	698299499	2559190	21.18	296	307	264	383	207	295	272.87	0.00	0	27240	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	183	-0.34	0.22	12	3.72	-784.00	1191.00	925	20240307	-71.35	216	20250221	22.69	413	-35.84	20250227	216	22.69	20250221	925	-71.35	20240307	216	22.69	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
147	20250304	150510	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	269	-26	5	-8.81	668653274	2447912	20.26	296	307	264	383	207	295	273.15	0.00	0	26945	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	185	-0.34	0.23	12	3.55	-784.00	1191.00	925	20240307	-70.92	216	20250221	24.54	413	-34.87	20250227	216	24.54	20250221	925	-70.92	20240307	216	24.54	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
148	20250304	140513	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	273	-22	5	-7.46	617870046	2257939	18.68	296	307	264	383	207	295	273.64	0.00	0	15891	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	188	-0.35	0.23	12	3.28	-784.00	1191.00	925	20240307	-70.49	216	20250221	26.39	413	-33.90	20250227	216	26.39	20250221	925	-70.49	20240307	216	26.39	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
149	20250304	130512	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	271	-24	5	-8.14	574268112	2097442	17.36	296	307	264	383	207	295	273.79	0.00	0	36797	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	187	-0.35	0.23	12	3.05	-784.00	1191.00	925	20240307	-70.70	216	20250221	25.46	413	-34.38	20250227	216	25.46	20250221	925	-70.70	20240307	216	25.46	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
150	20250304	120510	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	268	-27	5	-9.15	527102034	1922196	15.91	296	307	264	383	207	295	274.22	0.00	0	45861	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	185	-0.34	0.23	12	2.79	-784.00	1191.00	925	20240307	-71.03	216	20250221	24.07	413	-35.11	20250227	216	24.07	20250221	925	-71.03	20240307	216	24.07	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
151	20250304	110513	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	267	-28	5	-9.49	463094895	1682100	13.92	296	307	265	383	207	295	275.31	0.00	0	59766	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	184	-0.34	0.22	12	2.44	-784.00	1191.00	925	20240307	-71.14	216	20250221	23.61	413	-35.35	20250227	216	23.61	20250221	925	-71.14	20240307	216	23.61	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
152	20250304	100509	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	276	-19	5	-6.44	335336078	1208655	10.00	296	307	270	383	207	295	277.44	0.00	0	143070	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	190	-0.35	0.23	12	1.75	-784.00	1191.00	925	20240307	-70.16	216	20250221	27.78	413	-33.17	20250227	216	27.78	20250221	925	-70.16	20240307	216	27.78	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N
153	20250304	090508	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	279	-16	5	-5.42	63713279	218635	1.81	296	307	279	383	207	295	291.41	0.00	0	17665	409	352	321	264	233	336	248	344	88	500	190	1	1	68878283	192	-0.36	0.23	12	0.32	-784.00	1191.00	925	20240307	-69.84	216	20250221	29.17	413	-32.45	20250227	216	29.17	20250221	925	-69.84	20240307	216	29.17	20250221	0.00	N	054180	500	344 억		0	N	N	0	N	01	N