KissMeData/122690/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1817	-3	5	-0.16	7957785	4377	20.53	1825	1828	1807	2365	1274	1820	1818.09	0.98	-31	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	397	34.28	0.40	12	0.02	53.00	4499.00	3765	20240321	-51.74	1712	20241209	6.13	2110	-13.89	20250113	1802	0.83	20250203	3600	-49.53	20240328	1712	6.13	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
3	20250328	150840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1810	-10	5	-0.55	6329424	3478	16.31	1825	1828	1807	2365	1274	1820	1819.85	0.98	78	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	395	34.15	0.40	12	0.02	53.00	4499.00	3765	20240321	-51.93	1712	20241209	5.72	2110	-14.22	20250113	1802	0.44	20250203	3600	-49.72	20240328	1712	5.72	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
4	20250328	140843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1821	1	2	0.05	5953291	3270	15.34	1825	1828	1808	2365	1274	1820	1820.58	0.98	78	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	398	34.36	0.40	12	0.01	53.00	4499.00	3765	20240321	-51.63	1712	20241209	6.37	2110	-13.70	20250113	1802	1.05	20250203	3600	-49.42	20240328	1712	6.37	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
5	20250328	130841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	0	3	0.00	5503297	3022	14.18	1825	1828	1810	2365	1274	1820	1821.08	0.98	79	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	398	34.34	0.40	12	0.01	53.00	4499.00	3765	20240321	-51.66	1712	20241209	6.31	2110	-13.74	20250113	1802	1.00	20250203	3600	-49.44	20240328	1712	6.31	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
6	20250328	120839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1824	4	2	0.22	4421830	2425	11.37	1825	1828	1811	2365	1274	1820	1823.44	0.98	-1	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	398	34.42	0.41	12	0.01	53.00	4499.00	3765	20240321	-51.55	1712	20241209	6.54	2110	-13.55	20250113	1802	1.22	20250203	3600	-49.33	20240328	1712	6.54	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
7	20250328	110837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	5	2	0.27	3404691	1867	8.76	1825	1828	1811	2365	1274	1820	1823.62	0.98	-1	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	399	34.43	0.41	12	0.01	53.00	4499.00	3765	20240321	-51.53	1712	20241209	6.60	2110	-13.51	20250113	1802	1.28	20250203	3600	-49.31	20240328	1712	6.60	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
8	20250328	100843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	5	2	0.27	2952091	1619	7.59	1825	1828	1811	2365	1274	1820	1823.40	0.98	-1	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	399	34.43	0.41	12	0.01	53.00	4499.00	3765	20240321	-51.53	1712	20241209	6.60	2110	-13.51	20250113	1802	1.28	20250203	3600	-49.31	20240328	1712	6.60	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
9	20250328	090847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	5	2	0.27	25429	14	0.07	1825	1828	1811	2365	1274	1820	1816.36	0.98	-1	1871	1845	1828	1802	1785	1837	1794	109	545	500	1230	1	1	21844410	399	34.43	0.41	12	0.00	53.00	4499.00	3765	20240321	-51.53	1712	20241209	6.60	2110	-13.51	20250113	1802	1.28	20250203	3600	-49.31	20240328	1712	6.60	20241209	0.07	N	122690	500	109 억	215070	N	N	N	N
10	20250327	162042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-34	5	-1.83	38883817	21319	339.26	1838	1854	1811	2410	1298	1854	1823.90	0.99	-190	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	398	34.34	0.40	12	0.10	53.00	4499.00	3765	20240321	-51.66	1712	20241209	6.31	2110	-13.74	20250113	1802	1.00	20250203	3600	-49.44	20240328	1712	6.31	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
11	20250327	150839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1844	-10	5	-0.54	34559121	18946	301.50	1838	1854	1811	2410	1298	1854	1824.09	0.99	-190	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	403	34.79	0.41	12	0.09	53.00	4499.00	3765	20240321	-51.02	1712	20241209	7.71	2110	-12.61	20250113	1802	2.33	20250203	3600	-48.78	20240328	1712	7.71	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
12	20250327	140839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1826	-28	5	-1.51	31193306	17114	272.34	1838	1854	1811	2410	1298	1854	1822.68	0.99	-3	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	399	34.45	0.41	12	0.08	53.00	4499.00	3765	20240321	-51.50	1712	20241209	6.66	2110	-13.46	20250113	1802	1.33	20250203	3600	-49.28	20240328	1712	6.66	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
13	20250327	130835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-34	5	-1.83	28902714	15857	252.34	1838	1854	1811	2410	1298	1854	1822.71	0.99	7	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	398	34.34	0.40	12	0.07	53.00	4499.00	3765	20240321	-51.66	1712	20241209	6.31	2110	-13.74	20250113	1802	1.00	20250203	3600	-49.44	20240328	1712	6.31	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
14	20250327	120843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	-12	5	-0.65	15898257	8713	138.65	1838	1854	1811	2410	1298	1854	1824.66	0.99	-169	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	402	34.75	0.41	12	0.04	53.00	4499.00	3765	20240321	-51.08	1712	20241209	7.59	2110	-12.70	20250113	1802	2.22	20250203	3600	-48.83	20240328	1712	7.59	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
15	20250327	110839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1821	-33	5	-1.78	13503957	7413	117.97	1838	1854	1811	2410	1298	1854	1821.66	0.99	-50	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	398	34.36	0.40	12	0.03	53.00	4499.00	3765	20240321	-51.63	1712	20241209	6.37	2110	-13.70	20250113	1802	1.05	20250203	3600	-49.42	20240328	1712	6.37	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
16	20250327	100835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1838	-16	5	-0.86	7580213	4176	66.45	1838	1854	1811	2410	1298	1854	1815.19	0.99	-1	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	402	34.68	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.18	1712	20241209	7.36	2110	-12.89	20250113	1802	2.00	20250203	3600	-48.94	20240328	1712	7.36	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
17	20250327	090840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	0	3	0.00	147056	80	1.27	1838	1854	1838	2410	1298	1854	1838.20	0.99	0	1879	1866	1844	1831	1809	1873	1838	109	556	500	1260	1	1	21844410	405	34.98	0.41	12	0.00	53.00	4499.00	3765	20240321	-50.76	1712	20241209	8.29	2110	-12.13	20250113	1802	2.89	20250203	3600	-48.50	20240328	1712	8.29	20241209	0.07	N	122690	500	109 억	215260	N	N	N	N
18	20250326	160829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	24	2	1.31	11577785	6284	21.04	1822	1857	1822	2375	1281	1830	1842.32	0.99	-41	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3945	20240314	-53.00	1712	20241209	8.29	2110	-12.13	20250113	1802	2.89	20250203	3600	-48.50	20240328	1712	8.29	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
19	20250326	150832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	20	2	1.09	11232941	6098	20.42	1822	1857	1822	2375	1281	1830	1842.07	0.99	-40	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	404	4.48	0.42	12	0.03	413.00	4438.00	3945	20240314	-53.11	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3600	-48.61	20240328	1712	8.06	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
20	20250326	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1841	11	2	0.60	9738024	5285	17.70	1822	1857	1822	2375	1281	1830	1842.58	0.99	-41	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	402	4.46	0.41	12	0.02	413.00	4438.00	3945	20240314	-53.33	1712	20241209	7.54	2110	-12.75	20250113	1802	2.16	20250203	3600	-48.86	20240328	1712	7.54	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
21	20250326	130831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1857	27	2	1.48	9362126	5081	17.01	1822	1857	1822	2375	1281	1830	1842.58	0.99	-42	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	406	4.50	0.42	12	0.02	413.00	4438.00	3945	20240314	-52.93	1712	20241209	8.47	2110	-11.99	20250113	1802	3.05	20250203	3600	-48.42	20240328	1712	8.47	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
22	20250326	120836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	24	2	1.31	8966233	4866	16.29	1822	1855	1822	2375	1281	1830	1842.63	0.99	-46	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	405	4.49	0.42	12	0.02	413.00	4438.00	3945	20240314	-53.00	1712	20241209	8.29	2110	-12.13	20250113	1802	2.89	20250203	3600	-48.50	20240328	1712	8.29	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
23	20250326	110832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	25	2	1.37	8717664	4732	15.84	1822	1855	1822	2375	1281	1830	1842.28	0.99	-46	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	405	4.49	0.42	12	0.02	413.00	4438.00	3945	20240314	-52.98	1712	20241209	8.35	2110	-12.09	20250113	1802	2.94	20250203	3600	-48.47	20240328	1712	8.35	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
24	20250326	100833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	20	2	1.09	8342649	4528	15.16	1822	1850	1822	2375	1281	1830	1842.46	0.99	-46	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3945	20240314	-53.11	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3600	-48.61	20240328	1712	8.06	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
25	20250326	090833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1840	10	2	0.55	7306	4	0.01	1822	1840	1822	2375	1281	1830	1826.50	0.99	0	1884	1857	1843	1816	1802	1850	1809	109	545	500	1240	1	1	21844410	402	4.46	0.41	12	0.00	413.00	4438.00	3945	20240314	-53.36	1712	20241209	7.48	2110	-12.80	20250113	1802	2.11	20250203	3600	-48.89	20240328	1712	7.48	20241209	0.07	N	122690	500	109 억	215249	N	N	N	N
26	20250325	160827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	-5	5	-0.27	55455734	29866	258.67	1866	1870	1829	2385	1285	1835	1856.82	0.98	-14	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	400	4.43	0.41	12	0.14	413.00	4438.00	3965	20240313	-53.85	1712	20241209	6.89	2110	-13.27	20250113	1802	1.55	20250203	3600	-49.17	20240328	1712	6.89	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
27	20250325	150829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1841	6	2	0.33	53708648	28912	250.41	1866	1870	1829	2385	1285	1835	1857.66	0.98	513	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	402	4.46	0.41	12	0.13	413.00	4438.00	3965	20240313	-53.57	1712	20241209	7.54	2110	-12.75	20250113	1802	2.16	20250203	3600	-48.86	20240328	1712	7.54	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
28	20250325	140826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1861	26	2	1.42	51631752	27778	240.59	1866	1870	1834	2385	1285	1835	1858.73	0.98	382	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	407	4.51	0.42	12	0.13	413.00	4438.00	3965	20240313	-53.06	1712	20241209	8.70	2110	-11.80	20250113	1802	3.27	20250203	3600	-48.31	20240328	1712	8.70	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
29	20250325	130827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	30	2	1.63	46862293	25182	218.10	1866	1870	1836	2385	1285	1835	1860.94	0.98	382	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	407	4.52	0.42	12	0.12	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3600	-48.19	20240328	1712	8.94	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
30	20250325	120827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	31	2	1.69	37902022	20322	176.01	1866	1870	1850	2385	1285	1835	1865.07	0.98	-231	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	408	4.52	0.42	12	0.09	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1802	3.55	20250203	3600	-48.17	20240328	1712	9.00	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
31	20250325	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	34	2	1.85	34905155	18706	162.01	1866	1870	1860	2385	1285	1835	1865.99	0.98	-284	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	408	4.53	0.42	12	0.09	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3600	-48.08	20240328	1712	9.17	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
32	20250325	100837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	25	2	1.36	34759598	18628	161.34	1866	1870	1860	2385	1285	1835	1865.99	0.98	-284	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	406	4.50	0.42	12	0.09	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3600	-48.33	20240328	1712	8.64	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
33	20250325	090834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	34	2	1.85	22264340	11928	103.31	1866	1870	1865	2385	1285	1835	1866.56	0.98	-284	1865	1850	1840	1825	1815	1857	1832	109	550	500	1240	1	1	21844410	408	4.53	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3600	-48.08	20240328	1712	9.17	20241209	0.07	N	122690	500	109 억	213316	N	N	N	N
34	20250324	160825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1835	0	3	0.00	21274211	11546	137.70	1830	1855	1830	2385	1285	1835	1842.56	0.95	-99	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	401	4.44	0.41	12	0.05	413.00	4438.00	3965	20240313	-53.72	1712	20241209	7.18	2110	-13.03	20250113	1802	1.83	20250203	3600	-49.03	20240328	1712	7.18	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
35	20250324	150830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	7	2	0.38	18655652	10119	120.68	1830	1855	1830	2385	1285	1835	1843.63	0.95	-97	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	402	4.46	0.42	12	0.05	413.00	4438.00	3965	20240313	-53.54	1712	20241209	7.59	2110	-12.70	20250113	1802	2.22	20250203	3600	-48.83	20240328	1712	7.59	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
36	20250324	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1843	8	2	0.44	18404004	9982	119.05	1830	1855	1830	2385	1285	1835	1843.72	0.95	-106	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	403	4.46	0.42	12	0.05	413.00	4438.00	3965	20240313	-53.52	1712	20241209	7.65	2110	-12.65	20250113	1802	2.28	20250203	3600	-48.81	20240328	1712	7.65	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
37	20250324	130830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1843	8	2	0.44	14708144	7970	95.05	1830	1855	1830	2385	1285	1835	1845.44	0.95	-106	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	403	4.46	0.42	12	0.04	413.00	4438.00	3965	20240313	-53.52	1712	20241209	7.65	2110	-12.65	20250113	1802	2.28	20250203	3600	-48.81	20240328	1712	7.65	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
38	20250324	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	18	2	0.98	14056267	7618	90.85	1830	1855	1830	2385	1285	1835	1845.14	0.95	-74	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3600	-48.53	20240328	1712	8.24	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
39	20250324	110829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	18	2	0.98	13998824	7587	90.48	1830	1855	1830	2385	1285	1835	1845.11	0.95	-74	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3600	-48.53	20240328	1712	8.24	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
40	20250324	100826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	10	2	0.54	13716829	7434	88.66	1830	1855	1830	2385	1285	1835	1845.15	0.95	-78	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	403	4.47	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.47	1712	20241209	7.77	2110	-12.56	20250113	1802	2.39	20250203	3600	-48.75	20240328	1712	7.77	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
41	20250324	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	10	2	0.54	389820	213	2.54	1830	1845	1830	2385	1285	1835	1830.14	0.95	-31	1891	1863	1849	1821	1807	1856	1814	109	550	500	1240	1	1	21844410	403	4.47	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.47	1712	20241209	7.77	2110	-12.56	20250113	1802	2.39	20250203	3600	-48.75	20240328	1712	7.77	20241209	0.07	N	122690	500	109 억	208576	N	N	N	N
42	20250321	160843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1835	-34	5	-1.82	15499779	8385	46.70	1850	1877	1835	2425	1309	1869	1848.51	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	401	4.44	0.41	12	0.04	413.00	4438.00	3965	20240313	-53.72	1712	20241209	7.18	2110	-13.03	20250113	1802	1.83	20250203	3765	-51.26	20240321	1712	7.18	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
43	20250321	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	0	3	0.00	14094169	7619	42.44	1850	1877	1842	2425	1309	1869	1849.87	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	408	4.53	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3765	-50.36	20240321	1712	9.17	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
44	20250321	140828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	-14	5	-0.75	14002909	7570	42.16	1850	1877	1842	2425	1309	1869	1849.79	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.22	1712	20241209	8.35	2110	-12.09	20250113	1802	2.94	20250203	3765	-50.73	20240321	1712	8.35	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
45	20250321	130829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-9	5	-0.48	14001054	7569	42.16	1850	1877	1842	2425	1309	1869	1849.79	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	406	4.50	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3765	-50.60	20240321	1712	8.64	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
46	20250321	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-9	5	-0.48	4606569	2494	13.89	1850	1877	1842	2425	1309	1869	1847.06	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	406	4.50	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3765	-50.60	20240321	1712	8.64	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
47	20250321	110829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-9	5	-0.48	4541469	2459	13.70	1850	1877	1842	2425	1309	1869	1846.88	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	406	4.50	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3765	-50.60	20240321	1712	8.64	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
48	20250321	100831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1861	-8	5	-0.43	4502469	2438	13.58	1850	1877	1842	2425	1309	1869	1846.79	0.93	-48	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	407	4.51	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.06	1712	20241209	8.70	2110	-11.80	20250113	1802	3.27	20250203	3765	-50.57	20240321	1712	8.70	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
49	20250321	090835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	-19	5	-1.02	676708	366	2.04	1850	1850	1846	2425	1309	1869	1848.93	0.93	-1	1972	1920	1883	1831	1794	1946	1857	109	556	500	1270	1	1	21844410	404	4.48	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3765	-50.86	20240321	1712	8.06	20241209	0.07	N	122690	500	109 억	203469	N	N	N	N
50	20250320	161312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	-6	5	-0.32	33306700	17954	157.15	1846	1935	1846	2435	1313	1875	1855.10	0.93	109	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	408	4.53	0.42	12	0.08	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3765	-50.36	20240321	1712	9.17	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
51	20250320	150827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	-20	5	-1.07	32617333	17585	153.92	1846	1935	1846	2435	1313	1875	1854.84	0.93	149	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	405	4.49	0.42	12	0.08	413.00	4438.00	3965	20240313	-53.22	1712	20241209	8.35	2110	-12.09	20250113	1802	2.94	20250203	3765	-50.73	20240321	1712	8.35	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
52	20250320	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1857	-18	5	-0.96	9599565	5156	45.13	1846	1935	1846	2435	1313	1875	1861.82	0.93	-77	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	406	4.50	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.17	1712	20241209	8.47	2110	-11.99	20250113	1802	3.05	20250203	3765	-50.68	20240321	1712	8.47	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
53	20250320	130829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	4	2	0.21	6578876	3532	30.91	1846	1935	1846	2435	1313	1875	1862.65	0.93	-77	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3765	-50.09	20240321	1712	9.75	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
54	20250320	120826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	-22	5	-1.17	4511584	2416	21.15	1846	1935	1846	2435	1313	1875	1867.38	0.93	-64	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	405	4.49	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3765	-50.78	20240321	1712	8.24	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
55	20250320	110828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1863	-12	5	-0.64	4287481	2295	20.09	1846	1935	1846	2435	1313	1875	1868.18	0.93	-76	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	407	4.51	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.01	1712	20241209	8.82	2110	-11.71	20250113	1802	3.39	20250203	3765	-50.52	20240321	1712	8.82	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
56	20250320	100826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	18	2	0.96	4125222	2208	19.33	1846	1935	1846	2435	1313	1875	1868.31	0.93	-89	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	414	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.26	1712	20241209	10.57	2110	-10.28	20250113	1802	5.05	20250203	3765	-49.72	20240321	1712	10.57	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
57	20250320	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	-8	5	-0.43	1107729	600	5.25	1846	1867	1846	2435	1313	1875	1846.21	0.93	273	1893	1884	1867	1858	1841	1875	1849	109	560	500	1270	1	1	21844410	408	4.52	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	2110	-11.52	20250113	1802	3.61	20250203	3765	-50.41	20240321	1712	9.05	20241209	0.07	N	122690	500	109 억	203360	N	N	N	N
58	20250319	160824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-1	5	-0.05	21317748	11425	72.66	1876	1876	1850	2435	1314	1876	1865.89	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	410	4.54	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3765	-50.20	20240321	1712	9.52	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
59	20250319	150825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	-7	5	-0.37	13794609	7406	47.10	1876	1876	1850	2435	1314	1876	1862.63	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	408	4.53	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3765	-50.36	20240321	1712	9.17	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
60	20250319	140828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	-6	5	-0.32	10104052	5415	34.44	1876	1876	1850	2435	1314	1876	1865.94	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3765	-50.33	20240321	1712	9.23	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
61	20250319	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	-6	5	-0.32	7633712	4093	26.03	1876	1876	1850	2435	1314	1876	1865.07	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3765	-50.33	20240321	1712	9.23	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
62	20250319	120825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	-2	5	-0.11	7581823	4065	25.85	1876	1876	1850	2435	1314	1876	1865.15	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	409	4.54	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3765	-50.23	20240321	1712	9.46	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
63	20250319	110825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	-2	5	-0.11	6940600	3719	23.65	1876	1876	1858	2435	1314	1876	1866.25	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	409	4.54	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3765	-50.23	20240321	1712	9.46	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
64	20250319	100826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-1	5	-0.05	4317392	2308	14.68	1876	1876	1868	2435	1314	1876	1870.62	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	410	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3765	-50.20	20240321	1712	9.52	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
65	20250319	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	0	3	0.00	285152	152	0.97	1876	1876	1876	2435	1314	1876	1876.00	0.93	-8	1922	1899	1872	1849	1822	1885	1835	109	559	500	1270	1	1	21844410	410	4.54	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3765	-50.17	20240321	1712	9.58	20241209	0.07	N	122690	500	109 억	203366	N	N	N	N
66	20250318	160821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	-9	5	-0.48	29413365	15724	344.60	1895	1895	1845	2450	1320	1885	1870.60	0.82	-58	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	410	4.54	0.42	12	0.07	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3765	-50.17	20240321	1712	9.58	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
67	20250318	150825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	-9	5	-0.48	28683601	15335	336.07	1895	1895	1845	2450	1320	1885	1870.47	0.82	-56	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	410	4.54	0.42	12	0.07	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3765	-50.17	20240321	1712	9.58	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
68	20250318	140823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	-7	5	-0.37	15110424	8037	176.13	1895	1895	1866	2450	1320	1885	1880.11	0.82	-56	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	410	4.55	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	2110	-11.00	20250113	1802	4.22	20250203	3765	-50.12	20240321	1712	9.70	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
69	20250318	130822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	-5	5	-0.27	13824132	7352	161.12	1895	1895	1866	2450	1320	1885	1880.32	0.82	-55	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	411	4.55	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.59	1712	20241209	9.81	2110	-10.90	20250113	1802	4.33	20250203	3765	-50.07	20240321	1712	9.81	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
70	20250318	120823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	-1	5	-0.05	10536419	5605	122.84	1895	1895	1866	2450	1320	1885	1879.82	0.82	-66	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	412	4.56	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.48	1712	20241209	10.05	2110	-10.71	20250113	1802	4.55	20250203	3765	-49.96	20240321	1712	10.05	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
71	20250318	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1889	4	2	0.21	6190752	3282	71.93	1895	1895	1866	2450	1320	1885	1886.27	0.82	-8	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	413	4.57	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.36	1712	20241209	10.34	2110	-10.47	20250113	1802	4.83	20250203	3765	-49.83	20240321	1712	10.34	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
72	20250318	100824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	10	2	0.53	4265015	2257	49.46	1895	1895	1885	2450	1320	1885	1889.68	0.82	-8	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3765	-49.67	20240321	1712	10.69	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
73	20250318	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	10	2	0.53	106120	56	1.23	1895	1895	1895	2450	1320	1885	1895.00	0.82	-8	1921	1903	1894	1876	1867	1898	1871	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3765	-49.67	20240321	1712	10.69	20241209	0.08	N	122690	500	109 억	178426	N	N	N	N
74	20250317	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	-8	5	-0.42	8620702	4563	76.23	1912	1912	1885	2460	1326	1893	1889.26	0.82	-271	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	412	4.56	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3765	-49.93	20240321	1712	10.11	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
75	20250317	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1886	-7	5	-0.37	8158862	4318	72.13	1912	1912	1885	2460	1326	1893	1889.50	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	412	4.57	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.43	1712	20241209	10.16	2110	-10.62	20250113	1802	4.66	20250203	3765	-49.91	20240321	1712	10.16	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
76	20250317	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1906	13	2	0.69	3201113	1689	28.22	1912	1912	1893	2460	1326	1893	1895.27	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	416	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.93	1712	20241209	11.33	2110	-9.67	20250113	1802	5.77	20250203	3765	-49.38	20240321	1712	11.33	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
77	20250317	130820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1906	13	2	0.69	3201113	1689	28.22	1912	1912	1893	2460	1326	1893	1895.27	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	416	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.93	1712	20241209	11.33	2110	-9.67	20250113	1802	5.77	20250203	3765	-49.38	20240321	1712	11.33	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
78	20250317	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1910	17	2	0.90	3189677	1683	28.12	1912	1912	1893	2460	1326	1893	1895.23	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	2110	-9.48	20250113	1802	5.99	20250203	3765	-49.27	20240321	1712	11.57	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
79	20250317	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1910	17	2	0.90	3189677	1683	28.12	1912	1912	1893	2460	1326	1893	1895.23	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	2110	-9.48	20250113	1802	5.99	20250203	3765	-49.27	20240321	1712	11.57	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
80	20250317	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1910	17	2	0.90	3189677	1683	28.12	1912	1912	1893	2460	1326	1893	1895.23	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	2110	-9.48	20250113	1802	5.99	20250203	3765	-49.27	20240321	1712	11.57	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
81	20250317	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	19	2	1.00	344160	180	3.01	1912	1912	1912	2460	1326	1893	1912.00	0.82	-27	1907	1899	1889	1881	1871	1904	1886	109	567	500	1280	1	1	21844410	418	4.63	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	2110	-9.38	20250113	1802	6.10	20250203	3765	-49.22	20240321	1712	11.68	20241209	0.08	N	122690	500	109 억	178697	N	N	N	N
82	20250314	160817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-5	5	-0.26	11312137	5986	107.24	1879	1897	1879	2465	1329	1898	1889.77	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	414	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.26	1712	20241209	10.57	2110	-10.28	20250113	1802	5.05	20250203	3945	-52.02	20240314	1712	10.57	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
83	20250314	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-6	5	-0.32	11240203	5948	106.56	1879	1897	1879	2465	1329	1898	1889.74	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	413	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3945	-52.04	20240314	1712	10.51	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
84	20250314	140818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-8	5	-0.42	9900715	5240	93.87	1879	1897	1879	2465	1329	1898	1889.45	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	413	4.58	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.33	1712	20241209	10.40	2110	-10.43	20250113	1802	4.88	20250203	3945	-52.09	20240314	1712	10.40	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
85	20250314	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-4	5	-0.21	9602083	5082	91.04	1879	1897	1879	2465	1329	1898	1889.43	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3945	-51.99	20240314	1712	10.63	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
86	20250314	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	-11	5	-0.58	7394286	3912	70.08	1879	1897	1879	2465	1329	1898	1890.15	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	412	4.57	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	2110	-10.57	20250113	1802	4.72	20250203	3945	-52.17	20240314	1712	10.22	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
87	20250314	110818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-4	5	-0.21	6852647	3625	64.94	1879	1897	1879	2465	1329	1898	1890.39	0.82	177	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3945	-51.99	20240314	1712	10.63	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
88	20250314	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1897	-1	5	-0.05	1169573	617	11.05	1879	1897	1879	2465	1329	1898	1895.58	0.82	-67	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.16	1712	20241209	10.81	2110	-10.09	20250113	1802	5.27	20250203	3945	-51.91	20240314	1712	10.81	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
89	20250314	090821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	-19	5	-1.00	33822	18	0.32	1879	1879	1879	2465	1329	1898	1879.00	0.82	0	1979	1938	1879	1838	1779	1959	1859	109	567	500	1290	1	1	21844410	410	4.55	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3945	-52.37	20240314	1712	9.75	20241209	0.08	N	122690	500	109 억	178495	N	N	N	N
90	20250313	160813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	29	2	1.55	10407006	5582	69.44	1879	1920	1820	2425	1309	1869	1864.39	0.74	-152	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	415	4.60	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
91	20250313	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	0	3	0.00	9661823	5188	64.54	1879	1920	1820	2425	1309	1869	1862.34	0.74	-162	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3965	-52.86	20240313	1712	9.17	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
92	20250313	140812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	31	2	1.66	8695207	4671	58.10	1879	1920	1820	2425	1309	1869	1861.53	0.74	-162	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	415	4.60	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.08	1712	20241209	10.98	2110	-9.95	20250113	1802	5.44	20250203	3965	-52.08	20240313	1712	10.98	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
93	20250313	130814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	31	2	1.66	8695207	4671	58.10	1879	1920	1820	2425	1309	1869	1861.53	0.74	-162	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	415	4.60	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.08	1712	20241209	10.98	2110	-9.95	20250113	1802	5.44	20250203	3965	-52.08	20240313	1712	10.98	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
94	20250313	120813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	31	2	1.66	7464645	4023	50.04	1879	1920	1820	2425	1309	1869	1855.49	0.74	-106	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	415	4.60	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.08	1712	20241209	10.98	2110	-9.95	20250113	1802	5.44	20250203	3965	-52.08	20240313	1712	10.98	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
95	20250313	110814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	31	2	1.66	7464645	4023	50.04	1879	1920	1820	2425	1309	1869	1855.49	0.74	-106	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	415	4.60	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.08	1712	20241209	10.98	2110	-9.95	20250113	1802	5.44	20250203	3965	-52.08	20240313	1712	10.98	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
96	20250313	100812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	10	2	0.54	6642619	3589	44.64	1879	1920	1820	2425	1309	1869	1850.83	0.74	-106	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
97	20250313	090815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	11	2	0.59	140953	75	0.93	1879	1880	1879	2425	1309	1869	1879.37	0.74	-47	1888	1878	1864	1854	1840	1883	1859	109	556	500	1270	1	1	21844410	411	4.55	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.59	1712	20241209	9.81	2110	-10.90	20250113	1802	4.33	20250203	3965	-52.59	20240313	1712	9.81	20241209	0.08	N	122690	500	109 억	162047	N	N	N	N
98	20250312	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	3	2	0.16	14963524	8039	88.61	1860	1874	1850	2425	1307	1866	1861.37	0.74	17	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	408	4.53	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3965	-52.86	20240313	1712	9.17	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
99	20250312	150809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	3	2	0.16	14924279	8018	88.38	1860	1874	1850	2425	1307	1866	1861.35	0.74	18	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	408	4.53	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3965	-52.86	20240313	1712	9.17	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
100	20250312	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1862	-4	5	-0.21	7461511	4011	44.21	1860	1874	1850	2425	1307	1866	1860.26	0.74	99	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	407	4.51	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.04	1712	20241209	8.76	2110	-11.75	20250113	1802	3.33	20250203	3965	-53.04	20240313	1712	8.76	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
101	20250312	130808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-6	5	-0.32	7266422	3906	43.06	1860	1874	1850	2425	1307	1866	1860.32	0.74	99	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	406	4.50	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3965	-53.09	20240313	1712	8.64	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
102	20250312	120810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1862	-4	5	-0.21	7247822	3896	42.95	1860	1874	1850	2425	1307	1866	1860.32	0.74	99	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	407	4.51	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.04	1712	20241209	8.76	2110	-11.75	20250113	1802	3.33	20250203	3965	-53.04	20240313	1712	8.76	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
103	20250312	110805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1868	2	2	0.11	6237167	3351	36.94	1860	1874	1850	2425	1307	1866	1861.29	0.74	18	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.89	1712	20241209	9.11	2110	-11.47	20250113	1802	3.66	20250203	3965	-52.89	20240313	1712	9.11	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
104	20250312	100806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	-16	5	-0.86	4707469	2532	27.91	1860	1874	1850	2425	1307	1866	1859.19	0.74	54	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	404	4.48	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
105	20250312	090812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	8	2	0.43	26054	14	0.15	1860	1874	1860	2425	1307	1866	1861.00	0.74	-1	1912	1888	1875	1851	1838	1882	1845	109	559	500	1260	1	1	21844410	409	4.54	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3965	-52.74	20240313	1712	9.46	20241209	0.08	N	122690	500	109 억	162030	N	N	N	N
106	20250311	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	-26	5	-1.37	17096957	9072	521.08	1870	1899	1862	2455	1325	1892	1884.59	0.74	-227	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	408	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1802	3.55	20250203	3965	-52.94	20240313	1712	9.00	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
107	20250311	150805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-2	5	-0.11	16820364	8924	512.58	1870	1899	1862	2455	1325	1892	1884.85	0.74	-227	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	413	4.58	0.43	12	0.04	413.00	4438.00	3965	20240313	-52.33	1712	20241209	10.40	2110	-10.43	20250113	1802	4.88	20250203	3965	-52.33	20240313	1712	10.40	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
108	20250311	140805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	0	3	0.00	13802180	7305	419.59	1870	1899	1862	2455	1325	1892	1889.42	0.74	-227	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	413	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
109	20250311	130805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	0	3	0.00	13802180	7305	419.59	1870	1899	1862	2455	1325	1892	1889.42	0.74	-227	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	413	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
110	20250311	120803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	0	3	0.00	12714452	6721	386.04	1870	1899	1862	2455	1325	1892	1891.75	0.74	-227	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	413	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
111	20250311	110803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	0	3	0.00	11390586	6019	345.72	1870	1899	1862	2455	1325	1892	1892.44	0.74	-190	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	413	4.58	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
112	20250311	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	2	2	0.11	11171114	5903	339.06	1870	1899	1862	2455	1325	1892	1892.45	0.74	-190	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
113	20250311	090806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	-5	5	-0.26	1445325	773	44.40	1870	1887	1868	2455	1325	1892	1869.76	0.74	-4	1906	1899	1887	1880	1868	1893	1874	109	563	500	1280	1	1	21844410	412	4.57	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	2110	-10.57	20250113	1802	4.72	20250203	3965	-52.41	20240313	1712	10.22	20241209	0.08	N	122690	500	109 억	162257	N	N	N	N
114	20250310	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-2	5	-0.11	3277000	1741	29.81	1894	1894	1875	2460	1326	1894	1882.25	0.74	-130	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	413	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
115	20250310	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-2	5	-0.11	2996984	1593	27.28	1894	1894	1875	2460	1326	1894	1881.35	0.74	-100	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	413	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
116	20250310	140801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-2	5	-0.11	2777512	1477	25.29	1894	1894	1875	2460	1326	1894	1880.51	0.74	-100	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	413	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
117	20250310	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-1	5	-0.05	2773727	1475	25.26	1894	1894	1875	2460	1326	1894	1880.49	0.74	-100	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	414	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.26	1712	20241209	10.57	2110	-10.28	20250113	1802	5.05	20250203	3965	-52.26	20240313	1712	10.57	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
118	20250310	120759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-19	5	-1.00	2124785	1132	19.38	1894	1894	1875	2460	1326	1894	1877.02	0.74	-1	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	410	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
119	20250310	110758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	0	3	0.00	232865	123	2.11	1894	1894	1893	2460	1326	1894	1893.21	0.74	-1	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
120	20250310	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	0	3	0.00	229077	121	2.07	1894	1894	1893	2460	1326	1894	1893.20	0.74	-1	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
121	20250310	090800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	0	3	0.00	22728	12	0.21	1894	1894	1894	2460	1326	1894	1894.00	0.74	-1	1928	1910	1880	1862	1832	1896	1848	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162387	N	N	N	N
122	20250307	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-11	5	-0.58	10845023	5840	156.90	1895	1898	1850	2475	1334	1905	1857.02	0.74	55	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
123	20250307	150801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	-10	5	-0.52	10544089	5681	152.63	1895	1898	1850	2475	1334	1905	1856.03	0.74	55	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
124	20250307	140758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	-7	5	-0.37	10459364	5636	151.42	1895	1898	1850	2475	1334	1905	1855.81	0.74	55	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	415	4.60	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
125	20250307	130800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	-26	5	-1.36	9726517	5246	140.95	1895	1895	1850	2475	1334	1905	1854.08	0.74	28	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
126	20250307	120759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	-35	5	-1.84	9683300	5223	140.33	1895	1895	1850	2475	1334	1905	1853.97	0.74	28	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
127	20250307	110758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	-26	5	-1.36	9499982	5125	137.69	1895	1895	1850	2475	1334	1905	1853.66	0.74	28	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
128	20250307	100756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	-22	5	-1.15	9486845	5118	137.51	1895	1895	1850	2475	1334	1905	1853.62	0.74	28	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	411	4.56	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.51	1712	20241209	9.99	2110	-10.76	20250113	1802	4.50	20250203	3965	-52.51	20240313	1712	9.99	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
129	20250307	090801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	0	3	0.00	0	0	0.00	0	0	0	2475	1334	1905	0.00	0.74	0	1940	1922	1897	1879	1854	1931	1888	109	570	500	1290	1	1	21844410	416	4.61	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1802	5.72	20250203	3965	-51.95	20240313	1712	11.27	20241209	0.08	N	122690	500	109 억	162332	N	N	N	N
130	20250306	160754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	10	2	0.53	7041108	3722	43.68	1881	1915	1872	2460	1327	1895	1891.75	0.75	-436	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	416	4.61	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1802	5.72	20250203	3965	-51.95	20240313	1712	11.27	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
131	20250306	150753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-3	5	-0.16	6046206	3197	37.52	1881	1915	1872	2460	1327	1895	1891.21	0.75	-417	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	413	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
132	20250306	140752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1907	12	2	0.63	4970887	2629	30.85	1881	1915	1872	2460	1327	1895	1890.79	0.75	-409	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.90	1712	20241209	11.39	2110	-9.62	20250113	1802	5.83	20250203	3965	-51.90	20240313	1712	11.39	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
133	20250306	130754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	16	2	0.84	4538681	2401	28.18	1881	1915	1872	2460	1327	1895	1890.33	0.75	-477	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	417	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	2110	-9.43	20250113	1802	6.05	20250203	3965	-51.80	20240313	1712	11.62	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
134	20250306	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	17	2	0.90	4156770	2200	25.82	1881	1915	1872	2460	1327	1895	1889.44	0.75	-463	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	2110	-9.38	20250113	1802	6.10	20250203	3965	-51.78	20240313	1712	11.68	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
135	20250306	110750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-1	5	-0.05	3292667	1744	20.47	1881	1915	1872	2460	1327	1895	1888.00	0.75	-461	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
136	20250306	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	20	2	1.06	2660536	1413	16.58	1881	1915	1872	2460	1327	1895	1882.90	0.75	-176	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	418	4.64	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	2110	-9.24	20250113	1802	6.27	20250203	3965	-51.70	20240313	1712	11.86	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
137	20250306	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1882	-13	5	-0.69	546848	291	3.42	1881	1882	1876	2460	1327	1895	1879.20	0.75	-168	1919	1906	1882	1869	1845	1913	1876	109	565	500	1280	1	1	21844410	411	4.56	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.53	1712	20241209	9.93	2110	-10.81	20250113	1802	4.44	20250203	3965	-52.53	20240313	1712	9.93	20241209	0.08	N	122690	500	109 억	162768	N	N	N	N
138	20250305	160745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	11	2	0.58	16141018	8521	265.78	1868	1895	1858	2445	1319	1884	1893.22	0.75	-557	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.04	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
139	20250305	150747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	11	2	0.58	6448093	3406	106.24	1868	1895	1858	2445	1319	1884	1893.16	0.75	-491	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
140	20250305	140746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	8	2	0.42	3627590	1917	59.79	1868	1895	1858	2445	1319	1884	1892.33	0.75	-491	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	413	4.58	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.28	1712	20241209	10.51	2110	-10.33	20250113	1802	4.99	20250203	3965	-52.28	20240313	1712	10.51	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
141	20250305	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	10	2	0.53	3494758	1846	57.58	1868	1895	1868	2445	1319	1884	1893.15	0.75	-491	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
142	20250305	120746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	10	2	0.53	1598971	845	26.36	1868	1895	1868	2445	1319	1884	1892.27	0.75	-491	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
143	20250305	110742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	10	2	0.53	1568767	829	25.86	1868	1895	1868	2445	1319	1884	1892.36	0.75	-489	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
144	20250305	100746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	10	2	0.53	1307535	691	21.55	1868	1895	1868	2445	1319	1884	1892.24	0.75	-455	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
145	20250305	090743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	11	2	0.58	1269655	671	20.93	1868	1895	1868	2445	1319	1884	1892.18	0.75	-455	1920	1901	1866	1847	1812	1911	1857	109	561	500	1280	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.09	N	122690	500	109 억	163325	N	N	N	N
146	20250304	160737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	31	2	1.67	4902538	2647	30.79	1853	1885	1831	2405	1298	1853	1852.09	0.75	-4	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	412	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.48	1712	20241209	10.05	2110	-10.71	20250113	1802	4.55	20250203	3965	-52.48	20240313	1712	10.05	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
147	20250304	150732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	21	2	1.13	4641169	2508	29.18	1853	1874	1831	2405	1298	1853	1850.55	0.75	-4	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	409	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3965	-52.74	20240313	1712	9.46	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
148	20250304	140737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	12	2	0.65	4441992	2401	27.93	1853	1865	1831	2405	1298	1853	1850.06	0.75	-4	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	407	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
149	20250304	130735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	0	3	0.00	1845926	1000	11.63	1853	1853	1831	2405	1298	1853	1845.93	0.75	10	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
150	20250304	120734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	0	3	0.00	1790336	970	11.28	1853	1853	1831	2405	1298	1853	1845.71	0.75	10	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
151	20250304	110736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	0	3	0.00	1354881	735	8.55	1853	1853	1831	2405	1298	1853	1843.38	0.75	10	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
152	20250304	100731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	0	3	0.00	1277727	693	8.06	1853	1853	1831	2405	1298	1853	1843.76	0.75	-4	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N
153	20250304	090729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	0	3	0.00	355776	192	2.23	1853	1853	1853	2405	1298	1853	1853.00	0.75	0	1917	1885	1853	1821	1789	1869	1805	109	552	500	1260	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.09	N	122690	500	109 억	163329	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History