KissMeData/053060/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 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	160545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-14	5	-1.38	26246093	26157	99.30	1007	1012	997	1323	713	1018	1003.41	1.07	-373	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.15	555.00	2120.00	1633	20240318	-38.52	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1609	-37.60	20240328	865	16.07	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
3	20250328	150547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	-11	5	-1.08	24965425	24882	94.46	1007	1012	997	1323	713	1018	1003.35	1.07	157	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	178	1.81	0.47	12	0.14	555.00	2120.00	1633	20240318	-38.33	865	20241209	16.42	1092	-7.78	20250102	962	4.68	20250312	1609	-37.41	20240328	865	16.42	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
4	20250328	140548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-14	5	-1.38	20534616	20469	77.71	1007	1012	997	1323	713	1018	1003.21	1.07	158	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.12	555.00	2120.00	1633	20240318	-38.52	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1609	-37.60	20240328	865	16.07	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
5	20250328	130548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	-9	5	-0.88	16751399	16699	63.40	1007	1012	997	1323	713	1018	1003.14	1.07	218	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	178	1.82	0.48	12	0.09	555.00	2120.00	1633	20240318	-38.21	865	20241209	16.65	1092	-7.60	20250102	962	4.89	20250312	1609	-37.29	20240328	865	16.65	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
6	20250328	120547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-14	5	-1.38	13719093	13674	51.91	1007	1012	997	1323	713	1018	1003.30	1.07	-461	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.08	555.00	2120.00	1633	20240318	-38.52	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1609	-37.60	20240328	865	16.07	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
7	20250328	110545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-13	5	-1.28	9532314	9500	36.07	1007	1012	997	1323	713	1018	1003.40	1.07	-464	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.05	555.00	2120.00	1633	20240318	-38.46	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1609	-37.54	20240328	865	16.18	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
8	20250328	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-14	5	-1.38	6954132	6932	26.32	1007	1012	997	1323	713	1018	1003.19	1.07	-468	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.04	555.00	2120.00	1633	20240318	-38.52	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1609	-37.60	20240328	865	16.07	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
9	20250328	090553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-6	5	-0.59	3080721	3072	11.66	1007	1012	997	1323	713	1018	1002.84	1.07	-302	1031	1024	1012	1005	993	1028	1009	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.02	555.00	2120.00	1633	20240318	-38.03	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1609	-37.10	20240328	865	16.99	20241209	0.00	N	053060	500	88 억	188906	N	N	N	N
10	20250327	161448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	13	2	1.29	26495321	26341	62.89	1005	1019	1000	1306	704	1005	1005.86	1.07	-531	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	180	1.83	0.48	12	0.15	555.00	2120.00	1655	20240315	-38.49	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1609	-36.73	20240328	865	17.69	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
11	20250327	150547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	7	2	0.70	25162233	25026	59.75	1005	1019	1000	1306	704	1005	1005.44	1.07	-541	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	179	1.82	0.48	12	0.14	555.00	2120.00	1655	20240315	-38.85	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1609	-37.10	20240328	865	16.99	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
12	20250327	140545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1006	1	2	0.10	24462050	24333	58.09	1005	1019	1000	1306	704	1005	1005.30	1.07	-551	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	178	1.81	0.47	12	0.14	555.00	2120.00	1655	20240315	-39.21	865	20241209	16.30	1092	-7.88	20250102	962	4.57	20250312	1609	-37.48	20240328	865	16.30	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
13	20250327	130543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1006	1	2	0.10	24203394	24077	57.48	1005	1019	1000	1306	704	1005	1005.25	1.07	-559	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	178	1.81	0.47	12	0.14	555.00	2120.00	1655	20240315	-39.21	865	20241209	16.30	1092	-7.88	20250102	962	4.57	20250312	1609	-37.48	20240328	865	16.30	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
14	20250327	120549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	14	2	1.39	24111843	23986	57.27	1005	1019	1000	1306	704	1005	1005.25	1.07	-562	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	180	1.84	0.48	12	0.14	555.00	2120.00	1655	20240315	-38.43	865	20241209	17.80	1092	-6.68	20250102	962	5.93	20250312	1609	-36.67	20240328	865	17.80	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
15	20250327	110548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-1	5	-0.10	17056835	17002	40.59	1005	1010	1000	1306	704	1005	1003.23	1.07	-455	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	177	1.81	0.47	12	0.10	555.00	2120.00	1655	20240315	-39.34	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1609	-37.60	20240328	865	16.07	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
16	20250327	100544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1008	3	2	0.30	11838128	11803	28.18	1005	1009	1000	1306	704	1005	1002.98	1.07	-361	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	178	1.82	0.48	12	0.07	555.00	2120.00	1655	20240315	-39.09	865	20241209	16.53	1092	-7.69	20250102	962	4.78	20250312	1609	-37.35	20240328	865	16.53	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
17	20250327	090546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	0	3	0.00	3217911	3202	7.64	1005	1005	1003	1306	704	1005	1004.97	1.07	-66	1019	1011	1002	994	985	1013	996	88	301	500	700	1	1	17657419	177	1.81	0.47	12	0.02	555.00	2120.00	1655	20240315	-39.27	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1609	-37.54	20240328	865	16.18	20241209	0.00	N	053060	500	88 억	189446	N	N	N	N
18	20250326	160540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-2	5	-0.20	41909949	41885	64.32	1005	1010	993	1309	705	1007	1000.60	1.07	987	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.24	555.00	2120.00	1688	20240314	-40.46	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1612	-37.66	20240326	865	16.18	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
19	20250326	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	0	3	0.00	38744856	38746	59.50	1005	1010	993	1309	705	1007	999.97	1.07	1491	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	178	1.81	0.47	12	0.22	555.00	2120.00	1688	20240314	-40.34	865	20241209	16.42	1092	-7.78	20250102	962	4.68	20250312	1612	-37.53	20240326	865	16.42	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
20	20250326	140541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	2	2	0.20	37224801	37231	57.17	1005	1010	993	1309	705	1007	999.83	1.07	1503	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	178	1.82	0.48	12	0.21	555.00	2120.00	1688	20240314	-40.23	865	20241209	16.65	1092	-7.60	20250102	962	4.89	20250312	1612	-37.41	20240326	865	16.65	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
21	20250326	130542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	2	2	0.20	37182542	37189	57.11	1005	1010	993	1309	705	1007	999.83	1.07	1504	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	178	1.82	0.48	12	0.21	555.00	2120.00	1688	20240314	-40.23	865	20241209	16.65	1092	-7.60	20250102	962	4.89	20250312	1612	-37.41	20240326	865	16.65	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
22	20250326	120545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-2	5	-0.20	36521057	36532	56.10	1005	1010	993	1309	705	1007	999.70	1.07	1504	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.21	555.00	2120.00	1688	20240314	-40.46	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1612	-37.66	20240326	865	16.18	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
23	20250326	110542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1008	1	2	0.10	36441581	36453	55.98	1005	1010	993	1309	705	1007	999.69	1.07	1508	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	178	1.82	0.48	12	0.21	555.00	2120.00	1688	20240314	-40.28	865	20241209	16.53	1092	-7.69	20250102	962	4.78	20250312	1612	-37.47	20240326	865	16.53	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
24	20250326	100543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	994	-13	5	-1.29	26134837	26143	40.15	1005	1005	994	1309	705	1007	999.69	1.07	1182	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	176	1.79	0.47	12	0.15	555.00	2120.00	1688	20240314	-41.11	865	20241209	14.91	1092	-8.97	20250102	962	3.33	20250312	1612	-38.34	20240326	865	14.91	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
25	20250326	090543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-2	5	-0.20	2224065	2213	3.40	1005	1005	1005	1309	705	1007	1005.00	1.07	0	1021	1014	1007	1000	993	1017	1003	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.01	555.00	2120.00	1688	20240314	-40.46	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1612	-37.66	20240326	865	16.18	20241209	0.00	N	053060	500	88 억	188470	N	N	N	N
26	20250325	160540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	1	2	0.10	65640544	65120	85.66	1006	1014	1000	1307	705	1006	1007.99	1.01	-489	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	178	1.81	0.47	12	0.37	555.00	2120.00	1718	20240313	-41.39	865	20241209	16.42	1092	-7.78	20250102	962	4.68	20250312	1612	-37.53	20240326	865	16.42	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
27	20250325	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-2	5	-0.20	65160442	64643	85.03	1006	1014	1000	1307	705	1006	1008.00	1.01	-375	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	177	1.81	0.47	12	0.37	555.00	2120.00	1718	20240313	-41.56	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1612	-37.72	20240326	865	16.07	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
28	20250325	140538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-4	5	-0.40	62659850	62148	81.75	1006	1014	1000	1307	705	1006	1008.24	1.01	-356	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	177	1.81	0.47	12	0.35	555.00	2120.00	1718	20240313	-41.68	865	20241209	15.84	1092	-8.24	20250102	962	4.16	20250312	1612	-37.84	20240326	865	15.84	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
29	20250325	130539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-1	5	-0.10	59152143	58653	77.15	1006	1014	1000	1307	705	1006	1008.51	1.01	-360	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	177	1.81	0.47	12	0.33	555.00	2120.00	1718	20240313	-41.50	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1612	-37.66	20240326	865	16.18	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
30	20250325	120539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1006	0	3	0.00	58018913	57526	75.67	1006	1014	1000	1307	705	1006	1008.57	1.01	-355	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	178	1.81	0.47	12	0.33	555.00	2120.00	1718	20240313	-41.44	865	20241209	16.30	1092	-7.88	20250102	962	4.57	20250312	1612	-37.59	20240326	865	16.30	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
31	20250325	110538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1006	0	3	0.00	54568154	54101	71.17	1006	1014	1000	1307	705	1006	1008.63	1.01	-351	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	178	1.81	0.47	12	0.31	555.00	2120.00	1718	20240313	-41.44	865	20241209	16.30	1092	-7.88	20250102	962	4.57	20250312	1612	-37.59	20240326	865	16.30	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
32	20250325	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	3	2	0.30	38181284	37878	49.83	1006	1014	1000	1307	705	1006	1008.01	1.01	-479	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	178	1.82	0.48	12	0.21	555.00	2120.00	1718	20240313	-41.27	865	20241209	16.65	1092	-7.60	20250102	962	4.89	20250312	1612	-37.41	20240326	865	16.65	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
33	20250325	090543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	7	2	0.70	26718744	26559	34.94	1006	1013	1000	1307	705	1006	1006.01	1.01	-547	1020	1012	1006	998	992	1017	1003	88	301	500	700	1	1	17657419	179	1.83	0.48	12	0.15	555.00	2120.00	1718	20240313	-41.04	865	20241209	17.11	1092	-7.23	20250102	962	5.30	20250312	1612	-37.16	20240326	865	17.11	20241209	0.00	N	053060	500	88 억	178969	N	N	N	N
34	20250324	160537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1006	-8	5	-0.79	76430824	76019	435.99	1003	1014	1000	1318	710	1014	1005.42	0.43	2242	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	178	1.81	0.47	12	0.43	555.00	2120.00	1737	20240312	-42.08	865	20241209	16.30	1092	-7.88	20250102	962	4.57	20250312	1612	-37.59	20240326	865	16.30	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
35	20250324	150541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	-11	5	-1.08	68562077	68183	391.05	1003	1014	1000	1318	710	1014	1005.56	0.43	3129	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.39	555.00	2120.00	1737	20240312	-42.26	865	20241209	15.95	1092	-8.15	20250102	962	4.26	20250312	1612	-37.78	20240326	865	15.95	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
36	20250324	140541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	-11	5	-1.08	44064597	43783	251.11	1003	1014	1000	1318	710	1014	1006.43	0.43	153	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.25	555.00	2120.00	1737	20240312	-42.26	865	20241209	15.95	1092	-8.15	20250102	962	4.26	20250312	1612	-37.78	20240326	865	15.95	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
37	20250324	130541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-10	5	-0.99	38702617	38442	220.47	1003	1014	1000	1318	710	1014	1006.78	0.43	156	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.22	555.00	2120.00	1737	20240312	-42.20	865	20241209	16.07	1092	-8.06	20250102	962	4.37	20250312	1612	-37.72	20240326	865	16.07	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
38	20250324	120541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-12	5	-1.18	37987110	37728	216.38	1003	1014	1000	1318	710	1014	1006.87	0.43	156	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.21	555.00	2120.00	1737	20240312	-42.31	865	20241209	15.84	1092	-8.24	20250102	962	4.16	20250312	1612	-37.84	20240326	865	15.84	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
39	20250324	110541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	-7	5	-0.69	33812714	33574	192.56	1003	1014	1000	1318	710	1014	1007.11	0.43	153	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	178	1.81	0.47	12	0.19	555.00	2120.00	1737	20240312	-42.03	865	20241209	16.42	1092	-7.78	20250102	962	4.68	20250312	1612	-37.53	20240326	865	16.42	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
40	20250324	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	-5	5	-0.49	29561330	29355	168.36	1003	1014	1000	1318	710	1014	1007.03	0.43	145	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	178	1.82	0.48	12	0.17	555.00	2120.00	1737	20240312	-41.91	865	20241209	16.65	1092	-7.60	20250102	962	4.89	20250312	1612	-37.41	20240326	865	16.65	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
41	20250324	090540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-9	5	-0.89	5517603	5477	31.41	1003	1014	1002	1318	710	1014	1007.41	0.43	-332	1022	1018	1016	1012	1010	1017	1011	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.03	555.00	2120.00	1737	20240312	-42.14	865	20241209	16.18	1092	-7.97	20250102	962	4.47	20250312	1612	-37.66	20240326	865	16.18	20241209	0.00	N	053060	500	88 억	76737	N	N	N	N
42	20250321	160556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-6	5	-0.59	17705354	17434	77.05	1015	1020	1014	1326	714	1020	1015.56	0.32	-714	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.10	555.00	2120.00	1737	20240312	-41.62	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1620	-37.41	20240321	865	17.23	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
43	20250321	150539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	15218919	14982	66.22	1015	1020	1014	1326	714	1020	1015.81	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
44	20250321	140540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	14615001	14387	63.59	1015	1020	1014	1326	714	1020	1015.85	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
45	20250321	130540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	-4	5	-0.39	13688774	13475	59.56	1015	1020	1014	1326	714	1020	1015.86	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.51	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1620	-37.28	20240321	865	17.46	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
46	20250321	120541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-3	5	-0.29	13685725	13472	59.54	1015	1020	1014	1326	714	1020	1015.86	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.45	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1620	-37.22	20240321	865	17.57	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
47	20250321	110540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-3	5	-0.29	10892538	10724	47.40	1015	1020	1014	1326	714	1020	1015.72	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.06	555.00	2120.00	1737	20240312	-41.45	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1620	-37.22	20240321	865	17.57	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
48	20250321	100541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	8511963	8379	37.03	1015	1020	1014	1326	714	1020	1015.87	0.32	-362	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.05	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
49	20250321	090543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	2036506	1999	8.83	1015	1020	1015	1326	714	1020	1018.76	0.32	0	1035	1027	1021	1013	1007	1024	1010	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.01	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56595	N	N	N	N
50	20250320	160833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	0	3	0.00	23048598	22626	142.12	1029	1029	1015	1326	714	1020	1018.68	0.32	107	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	180	1.84	0.48	12	0.13	555.00	2120.00	1737	20240312	-41.28	865	20241209	17.92	1092	-6.59	20250102	962	6.03	20250312	1620	-37.04	20240321	865	17.92	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
51	20250320	150539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	-4	5	-0.39	20242130	19863	124.77	1029	1029	1015	1326	714	1020	1019.09	0.32	352	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.11	555.00	2120.00	1737	20240312	-41.51	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1620	-37.28	20240321	865	17.46	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
52	20250320	140541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-3	5	-0.29	19300729	18937	118.95	1029	1029	1015	1326	714	1020	1019.21	0.32	352	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.11	555.00	2120.00	1737	20240312	-41.45	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1620	-37.22	20240321	865	17.57	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
53	20250320	130541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-3	5	-0.29	19129822	18769	117.90	1029	1029	1015	1326	714	1020	1019.22	0.32	352	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.11	555.00	2120.00	1737	20240312	-41.45	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1620	-37.22	20240321	865	17.57	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
54	20250320	120539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	18844253	18488	116.13	1029	1029	1015	1326	714	1020	1019.27	0.32	352	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.10	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
55	20250320	110539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	13820825	13546	85.09	1029	1029	1015	1326	714	1020	1020.29	0.32	-45	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.39	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1620	-37.16	20240321	865	17.69	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
56	20250320	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1022	2	2	0.20	9717061	9523	59.82	1029	1029	1015	1326	714	1020	1020.38	0.32	-45	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	180	1.84	0.48	12	0.05	555.00	2120.00	1737	20240312	-41.16	865	20241209	18.15	1092	-6.41	20250102	962	6.24	20250312	1620	-36.91	20240321	865	18.15	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
57	20250320	090541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-5	5	-0.49	429697	419	2.63	1029	1029	1015	1326	714	1020	1025.53	0.32	-46	1034	1026	1019	1011	1004	1031	1016	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.00	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56488	N	N	N	N
58	20250319	160537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	-5	5	-0.49	16225938	15920	55.88	1014	1027	1012	1332	718	1025	1019.22	0.32	146	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	180	1.84	0.48	12	0.09	555.00	2120.00	1737	20240312	-41.28	865	20241209	17.92	1092	-6.59	20250102	962	6.03	20250312	1620	-37.04	20240321	865	17.92	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
59	20250319	150538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	-6	5	-0.59	14973343	14691	51.56	1014	1027	1012	1332	718	1025	1019.22	0.32	136	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	180	1.84	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.34	865	20241209	17.80	1092	-6.68	20250102	962	5.93	20250312	1620	-37.10	20240321	865	17.80	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
60	20250319	140540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-12	5	-1.17	14046388	13778	48.36	1014	1027	1012	1332	718	1025	1019.48	0.32	136	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	179	1.83	0.48	12	0.08	555.00	2120.00	1737	20240312	-41.68	865	20241209	17.11	1092	-7.23	20250102	962	5.30	20250312	1620	-37.47	20240321	865	17.11	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
61	20250319	130538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-10	5	-0.98	12812344	12561	44.09	1014	1027	1012	1332	718	1025	1020.01	0.32	136	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	179	1.83	0.48	12	0.07	555.00	2120.00	1737	20240312	-41.57	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1620	-37.35	20240321	865	17.34	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
62	20250319	120537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	1	2	0.10	7651799	7487	26.28	1014	1027	1012	1332	718	1025	1022.01	0.32	-69	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.04	555.00	2120.00	1737	20240312	-40.93	865	20241209	18.61	1092	-6.04	20250102	962	6.65	20250312	1620	-36.67	20240321	865	18.61	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
63	20250319	110537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	-1	5	-0.10	7324993	7168	25.16	1014	1026	1012	1332	718	1025	1021.90	0.32	-69	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.04	555.00	2120.00	1737	20240312	-41.05	865	20241209	18.38	1092	-6.23	20250102	962	6.44	20250312	1620	-36.79	20240321	865	18.38	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
64	20250319	100539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	1	2	0.10	6648348	6507	22.84	1014	1026	1012	1332	718	1025	1021.72	0.32	-69	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.04	555.00	2120.00	1737	20240312	-40.93	865	20241209	18.61	1092	-6.04	20250102	962	6.65	20250312	1620	-36.67	20240321	865	18.61	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
65	20250319	090539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	0	3	0.00	1582539	1547	5.43	1014	1025	1012	1332	718	1025	1022.97	0.32	-18	1043	1034	1021	1012	999	1038	1016	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.01	555.00	2120.00	1737	20240312	-40.99	865	20241209	18.50	1092	-6.14	20250102	962	6.55	20250312	1620	-36.73	20240321	865	18.50	20241209	0.00	N	053060	500	88 억	56352	N	N	N	N
66	20250318	160535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	11	2	1.08	28728265	28263	121.30	1008	1030	1008	1318	710	1014	1016.46	0.24	-760	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	181	1.85	0.48	12	0.16	555.00	2120.00	1737	20240312	-40.99	865	20241209	18.50	1092	-6.14	20250102	962	6.55	20250312	1633	-37.23	20240318	865	18.50	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
67	20250318	150538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	5	2	0.49	28214220	27761	119.15	1008	1030	1008	1318	710	1014	1016.33	0.24	-727	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	180	1.84	0.48	12	0.16	555.00	2120.00	1737	20240312	-41.34	865	20241209	17.80	1092	-6.68	20250102	962	5.93	20250312	1633	-37.60	20240318	865	17.80	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
68	20250318	140537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	2	2	0.20	25618371	25219	108.24	1008	1030	1008	1318	710	1014	1015.84	0.24	-727	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.14	555.00	2120.00	1737	20240312	-41.51	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1633	-37.78	20240318	865	17.46	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
69	20250318	130536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	4	2	0.39	25492246	25095	107.70	1008	1030	1008	1318	710	1014	1015.83	0.24	-727	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	180	1.83	0.48	12	0.14	555.00	2120.00	1737	20240312	-41.39	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1633	-37.66	20240318	865	17.69	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
70	20250318	120536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1027	13	2	1.28	22196124	21872	93.87	1008	1030	1008	1318	710	1014	1014.82	0.24	-593	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	181	1.85	0.48	12	0.12	555.00	2120.00	1737	20240312	-40.88	865	20241209	18.73	1092	-5.95	20250102	962	6.76	20250312	1633	-37.11	20240318	865	18.73	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
71	20250318	110535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	6	2	0.59	19988615	19716	84.62	1008	1021	1008	1318	710	1014	1013.83	0.24	-994	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	180	1.84	0.48	12	0.11	555.00	2120.00	1737	20240312	-41.28	865	20241209	17.92	1092	-6.59	20250102	962	6.03	20250312	1633	-37.54	20240318	865	17.92	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
72	20250318	100537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-1	5	-0.10	2678032	2648	11.36	1008	1014	1008	1318	710	1014	1011.34	0.24	-1241	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.01	555.00	2120.00	1737	20240312	-41.68	865	20241209	17.11	1092	-7.23	20250102	962	5.30	20250312	1633	-37.97	20240318	865	17.11	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
73	20250318	090538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	0	3	0.00	998419	990	4.25	1008	1014	1008	1318	710	1014	1008.50	0.24	-46	1020	1016	1013	1009	1006	1015	1008	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.01	555.00	2120.00	1737	20240312	-41.62	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1633	-37.91	20240318	865	17.23	20241209	0.00	N	053060	500	88 억	42122	N	N	N	N
74	20250317	160535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-3	5	-0.29	23584997	23298	219.09	1017	1017	1010	1322	712	1017	1012.32	0.24	-470	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.13	555.00	2120.00	1776	20240305	-42.91	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1633	-37.91	20240318	865	17.23	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
75	20250317	150534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-3	5	-0.29	23571817	23285	218.97	1017	1017	1010	1322	712	1017	1012.32	0.24	-480	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.13	555.00	2120.00	1776	20240305	-42.91	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1633	-37.91	20240318	865	17.23	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
76	20250317	140536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-4	5	-0.39	20331547	20080	188.83	1017	1017	1010	1322	712	1017	1012.53	0.24	-494	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.11	555.00	2120.00	1776	20240305	-42.96	865	20241209	17.11	1092	-7.23	20250102	962	5.30	20250312	1633	-37.97	20240318	865	17.11	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
77	20250317	130534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	-4	5	-0.39	11688109	11530	108.43	1017	1017	1012	1322	712	1017	1013.71	0.24	-355	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.07	555.00	2120.00	1776	20240305	-42.96	865	20241209	17.11	1092	-7.23	20250102	962	5.30	20250312	1633	-37.97	20240318	865	17.11	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
78	20250317	120533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-3	5	-0.29	10771953	10626	99.92	1017	1017	1012	1322	712	1017	1013.74	0.24	-355	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.06	555.00	2120.00	1776	20240305	-42.91	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1633	-37.91	20240318	865	17.23	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
79	20250317	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-5	5	-0.49	7722791	7613	71.59	1017	1017	1012	1322	712	1017	1014.42	0.24	-355	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.04	555.00	2120.00	1776	20240305	-43.02	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1633	-38.03	20240318	865	16.99	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
80	20250317	100535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-3	5	-0.29	1998380	1966	18.49	1017	1017	1012	1322	712	1017	1016.47	0.24	-276	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.83	0.48	12	0.01	555.00	2120.00	1776	20240305	-42.91	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1633	-37.91	20240318	865	17.23	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
81	20250317	090535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-5	5	-0.49	1807837	1778	16.72	1017	1017	1012	1322	712	1017	1016.78	0.24	-246	1021	1018	1014	1011	1007	1020	1013	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.01	555.00	2120.00	1776	20240305	-43.02	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1633	-38.03	20240318	865	16.99	20241209	0.00	N	053060	500	88 억	42602	N	N	N	N
82	20250314	160533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	2	2	0.20	10788712	10634	36.58	1015	1017	1010	1319	711	1015	1014.55	0.25	-1142	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	180	1.83	0.48	12	0.06	555.00	2120.00	1800	20240304	-43.50	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1688	-39.75	20240314	865	17.57	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
83	20250314	150536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	0	3	0.00	9740185	9603	33.03	1015	1015	1010	1319	711	1015	1014.29	0.25	-630	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.05	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1688	-39.87	20240314	865	17.34	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
84	20250314	140532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1010	-5	5	-0.49	9516944	9383	32.27	1015	1015	1010	1319	711	1015	1014.28	0.25	-630	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	178	1.82	0.48	12	0.05	555.00	2120.00	1800	20240304	-43.89	865	20241209	16.76	1092	-7.51	20250102	962	4.99	20250312	1688	-40.17	20240314	865	16.76	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
85	20250314	130532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	0	3	0.00	7976270	7864	27.05	1015	1015	1010	1319	711	1015	1014.28	0.25	-630	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.04	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1688	-39.87	20240314	865	17.34	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
86	20250314	120535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	0	3	0.00	7744850	7636	26.26	1015	1015	1010	1319	711	1015	1014.25	0.25	-630	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.04	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1688	-39.87	20240314	865	17.34	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
87	20250314	110532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	0	3	0.00	4944989	4876	16.77	1015	1015	1010	1319	711	1015	1014.15	0.25	-630	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.03	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1688	-39.87	20240314	865	17.34	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
88	20250314	100534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	-1	5	-0.10	2103662	2074	7.13	1015	1015	1010	1319	711	1015	1014.30	0.25	-333	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.01	555.00	2120.00	1800	20240304	-43.67	865	20241209	17.23	1092	-7.14	20250102	962	5.41	20250312	1688	-39.93	20240314	865	17.23	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
89	20250314	090535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	0	3	0.00	770385	759	2.61	1015	1015	1015	1319	711	1015	1015.00	0.25	-113	1031	1022	1016	1007	1001	1020	1005	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.00	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1688	-39.87	20240314	865	17.34	20241209	0.00	N	053060	500	88 억	43754	N	N	N	N
90	20250313	160530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-1	5	-0.10	29537416	29073	85.65	1016	1025	1010	1320	712	1016	1015.97	0.18	1246	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.16	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1718	-40.92	20240313	865	17.34	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
91	20250313	150530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-4	5	-0.39	28075764	27630	81.40	1016	1025	1012	1320	712	1016	1016.13	0.18	1782	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.82	0.48	12	0.16	555.00	2120.00	1800	20240304	-43.78	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1718	-41.09	20240313	865	16.99	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
92	20250313	140530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-1	5	-0.10	23996217	23599	69.53	1016	1025	1015	1320	712	1016	1016.83	0.18	1786	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.13	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1718	-40.92	20240313	865	17.34	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
93	20250313	130530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-1	5	-0.10	17958997	17651	52.00	1016	1025	1015	1320	712	1016	1017.45	0.18	1791	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.10	555.00	2120.00	1800	20240304	-43.61	865	20241209	17.34	1092	-7.05	20250102	962	5.51	20250312	1718	-40.92	20240313	865	17.34	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
94	20250313	120530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	0	3	0.00	17651152	17348	51.11	1016	1025	1016	1320	712	1016	1017.47	0.18	1794	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.10	555.00	2120.00	1800	20240304	-43.56	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1718	-40.86	20240313	865	17.46	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
95	20250313	110529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	0	3	0.00	16324814	16043	47.27	1016	1025	1016	1320	712	1016	1017.57	0.18	1786	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	179	1.83	0.48	12	0.09	555.00	2120.00	1800	20240304	-43.56	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1718	-40.86	20240313	865	17.46	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
96	20250313	100529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	3	2	0.30	15396516	15130	44.58	1016	1025	1016	1320	712	1016	1017.62	0.18	1789	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	180	1.84	0.48	12	0.09	555.00	2120.00	1800	20240304	-43.39	865	20241209	17.80	1092	-6.68	20250102	962	5.93	20250312	1718	-40.69	20240313	865	17.80	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
97	20250313	090531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	1	2	0.10	12617667	12399	36.53	1016	1025	1016	1320	712	1016	1017.64	0.18	130	1057	1036	999	978	941	1018	960	88	304	500	710	1	1	17657419	180	1.83	0.48	12	0.07	555.00	2120.00	1800	20240304	-43.50	865	20241209	17.57	1092	-6.87	20250102	962	5.72	20250312	1718	-40.80	20240313	865	17.57	20241209	0.00	N	053060	500	88 억	32518	N	N	N	N
98	20250312	160527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	-4	5	-0.39	34026842	33941	180.85	1020	1020	962	1326	714	1020	1002.53	0.19	-1185	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	179	1.83	0.48	12	0.19	555.00	2120.00	1800	20240304	-43.56	865	20241209	17.46	1092	-6.96	20250102	962	5.61	20250312	1737	-41.51	20240312	865	17.46	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
99	20250312	150528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	32189664	32134	171.23	1020	1020	962	1326	714	1020	1001.73	0.19	-528	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.18	555.00	2120.00	1800	20240304	-43.44	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1737	-41.39	20240312	865	17.69	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
100	20250312	140527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	32081756	32028	170.66	1020	1020	962	1326	714	1020	1001.68	0.19	-526	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.18	555.00	2120.00	1800	20240304	-43.44	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1737	-41.39	20240312	865	17.69	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
101	20250312	130527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	31492974	31450	167.58	1020	1020	962	1326	714	1020	1001.37	0.19	-561	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.18	555.00	2120.00	1800	20240304	-43.44	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1737	-41.39	20240312	865	17.69	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
102	20250312	120529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	29214279	29212	155.66	1020	1020	962	1326	714	1020	1000.08	0.19	-511	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.17	555.00	2120.00	1800	20240304	-43.44	865	20241209	17.69	1092	-6.78	20250102	962	5.82	20250312	1737	-41.39	20240312	865	17.69	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
103	20250312	110525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	0	3	0.00	28212094	28228	150.41	1020	1020	962	1326	714	1020	999.44	0.19	-511	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.84	0.48	12	0.16	555.00	2120.00	1800	20240304	-43.33	865	20241209	17.92	1092	-6.59	20250102	962	6.03	20250312	1737	-41.28	20240312	865	17.92	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
104	20250312	100527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-8	5	-0.78	26623216	26667	142.10	1020	1020	962	1326	714	1020	998.36	0.19	-311	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	179	1.82	0.48	12	0.15	555.00	2120.00	1800	20240304	-43.78	865	20241209	16.99	1092	-7.33	20250102	962	5.20	20250312	1737	-41.74	20240312	865	16.99	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
105	20250312	090529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-2	5	-0.20	2455716	2408	12.83	1020	1020	1018	1326	714	1020	1019.82	0.19	-549	1041	1030	1021	1010	1001	1026	1006	88	306	500	710	1	1	17657419	180	1.83	0.48	12	0.01	555.00	2120.00	1800	20240304	-43.44	865	20241209	17.69	1092	-6.78	20250102	979	3.98	20250212	1737	-41.39	20240312	865	17.69	20241209	0.00	N	053060	500	88 억	33713	N	N	N	N
106	20250311	160522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	-13	5	-1.26	19086396	18767	188.73	1030	1032	1012	1342	724	1033	1017.02	0.19	856	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	180	1.84	0.48	12	0.11	555.00	2120.00	1840	20240227	-44.57	865	20241209	17.92	1092	-6.59	20250102	979	4.19	20250212	1737	-41.28	20240312	865	17.92	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
107	20250311	150525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	-10	5	-0.97	18684779	18373	184.76	1030	1032	1012	1342	724	1033	1016.97	0.19	859	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	181	1.84	0.48	12	0.10	555.00	2120.00	1840	20240227	-44.40	865	20241209	18.27	1092	-6.32	20250102	979	4.49	20250212	1737	-41.11	20240312	865	18.27	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
108	20250311	140525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	-14	5	-1.36	17984101	17685	177.85	1030	1032	1012	1342	724	1033	1016.91	0.19	875	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	180	1.84	0.48	12	0.10	555.00	2120.00	1840	20240227	-44.62	865	20241209	17.80	1092	-6.68	20250102	979	4.09	20250212	1737	-41.34	20240312	865	17.80	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
109	20250311	130525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	-13	5	-1.26	14280867	14032	141.11	1030	1032	1012	1342	724	1033	1017.74	0.19	877	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	180	1.84	0.48	12	0.08	555.00	2120.00	1840	20240227	-44.57	865	20241209	17.92	1092	-6.59	20250102	979	4.19	20250212	1737	-41.28	20240312	865	17.92	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
110	20250311	120524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	-10	5	-0.97	12852965	12623	126.94	1030	1032	1012	1342	724	1033	1018.22	0.19	861	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	181	1.84	0.48	12	0.07	555.00	2120.00	1840	20240227	-44.40	865	20241209	18.27	1092	-6.32	20250102	979	4.49	20250212	1737	-41.11	20240312	865	18.27	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
111	20250311	110524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-18	5	-1.74	12215628	11995	120.63	1030	1032	1012	1342	724	1033	1018.39	0.19	841	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	179	1.83	0.48	12	0.07	555.00	2120.00	1840	20240227	-44.84	865	20241209	17.34	1092	-7.05	20250102	979	3.68	20250212	1737	-41.57	20240312	865	17.34	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
112	20250311	100526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-7	5	-0.68	9815970	9630	96.84	1030	1032	1013	1342	724	1033	1019.31	0.19	866	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.05	555.00	2120.00	1840	20240227	-44.24	865	20241209	18.61	1092	-6.04	20250102	979	4.80	20250212	1737	-40.93	20240312	865	18.61	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
113	20250311	090525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	-13	5	-1.26	2572347	2506	25.20	1030	1032	1020	1342	724	1033	1026.48	0.19	-118	1041	1036	1028	1023	1015	1039	1026	88	309	500	720	1	1	17657419	180	1.84	0.48	12	0.01	555.00	2120.00	1840	20240227	-44.57	865	20241209	17.92	1092	-6.59	20250102	979	4.19	20250212	1737	-41.28	20240312	865	17.92	20241209	0.01	N	053060	500	88 억	32867	N	N	N	N
114	20250310	160520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1033	0	3	0.00	10229676	9942	43.64	1033	1033	1020	1342	724	1033	1028.94	0.19	-174	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.06	555.00	2120.00	1937	20240226	-46.67	865	20241209	19.42	1092	-5.40	20250102	979	5.52	20250212	1737	-40.53	20240312	865	19.42	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
115	20250310	150524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-7	5	-0.68	9855740	9580	42.05	1033	1033	1020	1342	724	1033	1028.78	0.19	-184	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.05	555.00	2120.00	1937	20240226	-47.03	865	20241209	18.61	1092	-6.04	20250102	979	4.80	20250212	1737	-40.93	20240312	865	18.61	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
116	20250310	140523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1031	-2	5	-0.19	7097329	6897	30.27	1033	1033	1020	1342	724	1033	1029.05	0.19	-184	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.04	555.00	2120.00	1937	20240226	-46.77	865	20241209	19.19	1092	-5.59	20250102	979	5.31	20250212	1737	-40.64	20240312	865	19.19	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
117	20250310	130522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1033	0	3	0.00	6649071	6461	28.36	1033	1033	1020	1342	724	1033	1029.11	0.19	-184	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.04	555.00	2120.00	1937	20240226	-46.67	865	20241209	19.42	1092	-5.40	20250102	979	5.52	20250212	1737	-40.53	20240312	865	19.42	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
118	20250310	120521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1033	0	3	0.00	6648038	6460	28.36	1033	1033	1020	1342	724	1033	1029.11	0.19	-184	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.04	555.00	2120.00	1937	20240226	-46.67	865	20241209	19.42	1092	-5.40	20250102	979	5.52	20250212	1737	-40.53	20240312	865	19.42	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
119	20250310	110520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1028	-5	5	-0.48	5612972	5458	23.96	1033	1033	1020	1342	724	1033	1028.39	0.19	-184	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.85	0.48	12	0.03	555.00	2120.00	1937	20240226	-46.93	865	20241209	18.84	1092	-5.86	20250102	979	5.01	20250212	1737	-40.82	20240312	865	18.84	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
120	20250310	100522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-3	5	-0.29	5464815	5314	23.33	1033	1033	1020	1342	724	1033	1028.38	0.19	-159	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.03	555.00	2120.00	1937	20240226	-46.82	865	20241209	19.08	1092	-5.68	20250102	979	5.21	20250212	1737	-40.70	20240312	865	19.08	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
121	20250310	090522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	-13	5	-1.26	1391365	1352	5.93	1033	1033	1020	1342	724	1033	1029.12	0.19	-124	1042	1037	1029	1024	1016	1033	1020	88	309	500	720	1	1	17657419	180	1.84	0.48	12	0.01	555.00	2120.00	1937	20240226	-47.34	865	20241209	17.92	1092	-6.59	20250102	979	4.19	20250212	1737	-41.28	20240312	865	17.92	20241209	0.01	N	053060	500	88 억	33051	N	N	N	N
122	20250307	160520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1033	-1	5	-0.10	23354994	22782	160.12	1034	1034	1021	1344	724	1034	1025.15	0.21	-3577	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.13	555.00	2120.00	1937	20240226	-46.67	865	20241209	19.42	1092	-5.40	20250102	979	5.52	20250212	1737	-40.53	20240312	865	19.42	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
123	20250307	150523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	-11	5	-1.06	21224109	20704	145.52	1034	1034	1022	1344	724	1034	1025.12	0.21	-2417	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	181	1.84	0.48	12	0.12	555.00	2120.00	1937	20240226	-47.19	865	20241209	18.27	1092	-6.32	20250102	979	4.49	20250212	1737	-41.11	20240312	865	18.27	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
124	20250307	140520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1032	-2	5	-0.19	14093987	13736	96.54	1034	1034	1022	1344	724	1034	1026.06	0.21	-1860	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.08	555.00	2120.00	1937	20240226	-46.72	865	20241209	19.31	1092	-5.49	20250102	979	5.41	20250212	1737	-40.59	20240312	865	19.31	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
125	20250307	130521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	-9	5	-0.87	8435966	8212	57.72	1034	1034	1022	1344	724	1034	1027.27	0.21	-1070	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	181	1.85	0.48	12	0.05	555.00	2120.00	1937	20240226	-47.08	865	20241209	18.50	1092	-6.14	20250102	979	4.70	20250212	1737	-40.99	20240312	865	18.50	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
126	20250307	120522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1031	-3	5	-0.29	6069890	5908	41.52	1034	1034	1022	1344	724	1034	1027.40	0.21	-247	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.03	555.00	2120.00	1937	20240226	-46.77	865	20241209	19.19	1092	-5.59	20250102	979	5.31	20250212	1737	-40.64	20240312	865	19.19	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
127	20250307	110521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-5	5	-0.48	5163717	5028	35.34	1034	1034	1022	1344	724	1034	1026.99	0.21	142	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	182	1.85	0.49	12	0.03	555.00	2120.00	1937	20240226	-46.88	865	20241209	18.96	1092	-5.77	20250102	979	5.11	20250212	1737	-40.76	20240312	865	18.96	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
128	20250307	100519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-8	5	-0.77	4300078	4184	29.41	1034	1034	1022	1344	724	1034	1027.74	0.21	142	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	181	1.85	0.48	12	0.02	555.00	2120.00	1937	20240226	-47.03	865	20241209	18.61	1092	-6.04	20250102	979	4.80	20250212	1737	-40.93	20240312	865	18.61	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
129	20250307	090522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	0	3	0.00	1761936	1704	11.98	1034	1034	1034	1344	724	1034	1034.00	0.21	0	1042	1038	1034	1030	1026	1036	1028	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.01	555.00	2120.00	1937	20240226	-46.62	865	20241209	19.54	1092	-5.31	20250102	979	5.62	20250212	1737	-40.47	20240312	865	19.54	20241209	0.01	N	053060	500	88 억	36638	N	N	N	N
130	20250306	160519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-1	5	-0.10	14711681	14225	67.26	1035	1038	1030	1345	725	1035	1034.21	0.21	-188	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.08	555.00	2120.00	1937	20240226	-46.62	865	20241209	19.54	1092	-5.31	20250102	979	5.62	20250212	1737	-40.47	20240312	865	19.54	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
131	20250306	150518	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-1	5	-0.10	13771775	13316	62.96	1035	1038	1030	1345	725	1035	1034.23	0.21	-189	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.08	555.00	2120.00	1937	20240226	-46.62	865	20241209	19.54	1092	-5.31	20250102	979	5.62	20250212	1737	-40.47	20240312	865	19.54	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
132	20250306	140517	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1036	1	2	0.10	9822075	9490	44.87	1035	1038	1030	1345	725	1035	1034.99	0.21	-252	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.05	555.00	2120.00	1937	20240226	-46.52	865	20241209	19.77	1092	-5.13	20250102	979	5.82	20250212	1737	-40.36	20240312	865	19.77	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
133	20250306	130518	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1038	3	2	0.29	9258341	8946	42.30	1035	1038	1030	1345	725	1035	1034.91	0.21	-235	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.05	555.00	2120.00	1937	20240226	-46.41	865	20241209	20.00	1092	-4.95	20250102	979	6.03	20250212	1737	-40.24	20240312	865	20.00	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
134	20250306	120518	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1036	1	2	0.10	8283772	8006	37.86	1035	1037	1030	1345	725	1035	1034.70	0.21	-235	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.05	555.00	2120.00	1937	20240226	-46.52	865	20241209	19.77	1092	-5.13	20250102	979	5.82	20250212	1737	-40.36	20240312	865	19.77	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
135	20250306	110516	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1034	-1	5	-0.10	6983349	6750	31.92	1035	1037	1030	1345	725	1035	1034.57	0.21	-216	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.04	555.00	2120.00	1937	20240226	-46.62	865	20241209	19.54	1092	-5.31	20250102	979	5.62	20250212	1737	-40.47	20240312	865	19.54	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
136	20250306	100517	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-5	5	-0.48	6717056	6492	30.70	1035	1037	1030	1345	725	1035	1034.67	0.21	-216	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.04	555.00	2120.00	1937	20240226	-46.82	865	20241209	19.08	1092	-5.68	20250102	979	5.21	20250212	1737	-40.70	20240312	865	19.08	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
137	20250306	090520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1035	0	3	0.00	4008555	3873	18.31	1035	1035	1035	1345	725	1035	1035.00	0.21	0	1042	1038	1031	1027	1020	1040	1029	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.02	555.00	2120.00	1937	20240226	-46.57	865	20241209	19.65	1092	-5.22	20250102	979	5.72	20250212	1737	-40.41	20240312	865	19.65	20241209	0.01	N	053060	500	88 억	36836	N	N	N	N
138	20250305	160513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1035	3	2	0.29	21788747	21149	29.89	1032	1035	1024	1341	723	1032	1030.11	0.21	-89	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	183	1.86	0.49	12	0.12	555.00	2120.00	1942	20240221	-46.70	865	20241209	19.65	1092	-5.22	20250102	979	5.72	20250212	1776	-41.72	20240305	865	19.65	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
139	20250305	150514	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1032	0	3	0.00	17444622	16944	23.94	1032	1032	1024	1341	723	1032	1029.29	0.21	275	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.10	555.00	2120.00	1942	20240221	-46.86	865	20241209	19.31	1092	-5.49	20250102	979	5.41	20250212	1776	-41.89	20240305	865	19.31	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
140	20250305	140513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-2	5	-0.19	10793852	10493	14.83	1032	1032	1024	1341	723	1032	1028.07	0.21	202	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.06	555.00	2120.00	1942	20240221	-46.96	865	20241209	19.08	1092	-5.68	20250102	979	5.21	20250212	1776	-42.00	20240305	865	19.08	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
141	20250305	130512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	-7	5	-0.68	8350306	8117	11.47	1032	1032	1024	1341	723	1032	1027.94	0.21	202	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.05	555.00	2120.00	1942	20240221	-47.22	865	20241209	18.50	1092	-6.14	20250102	979	4.70	20250212	1776	-42.29	20240305	865	18.50	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
142	20250305	120514	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-3	5	-0.29	8028601	7804	11.03	1032	1032	1024	1341	723	1032	1027.94	0.21	202	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.85	0.49	12	0.04	555.00	2120.00	1942	20240221	-47.01	865	20241209	18.96	1092	-5.77	20250102	979	5.11	20250212	1776	-42.06	20240305	865	18.96	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
143	20250305	110510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	-3	5	-0.29	5978995	5806	8.20	1032	1032	1024	1341	723	1032	1028.95	0.21	-172	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.85	0.49	12	0.03	555.00	2120.00	1942	20240221	-47.01	865	20241209	18.96	1092	-5.77	20250102	979	5.11	20250212	1776	-42.06	20240305	865	18.96	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
144	20250305	100513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	-2	5	-0.19	3690796	3580	5.06	1032	1032	1024	1341	723	1032	1030.09	0.21	-172	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.02	555.00	2120.00	1942	20240221	-46.96	865	20241209	19.08	1092	-5.68	20250102	979	5.21	20250212	1776	-42.00	20240305	865	19.08	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
145	20250305	090510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1032	0	3	0.00	2973192	2881	4.07	1032	1032	1032	1341	723	1032	1032.00	0.21	0	1046	1038	1027	1019	1008	1043	1024	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.02	555.00	2120.00	1942	20240221	-46.86	865	20241209	19.31	1092	-5.49	20250102	979	5.41	20250212	1776	-41.89	20240305	865	19.31	20241209	0.01	N	053060	500	88 억	36935	N	N	N	N
146	20250304	160508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1032	7	2	0.68	71445775	69660	176.18	1025	1035	1016	1332	718	1025	1025.64	0.21	-86	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	182	1.86	0.49	12	0.39	555.00	2120.00	1996	20240220	-48.30	865	20241209	19.31	1092	-5.49	20250102	979	5.41	20250212	1800	-42.67	20240304	865	19.31	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
147	20250304	150505	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	4	2	0.39	64218619	62643	158.43	1025	1035	1016	1332	718	1025	1025.15	0.21	711	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	182	1.85	0.49	12	0.35	555.00	2120.00	1996	20240220	-48.45	865	20241209	18.96	1092	-5.77	20250102	979	5.11	20250212	1800	-42.83	20240304	865	18.96	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
148	20250304	140508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	-1	5	-0.10	60480244	59004	149.23	1025	1035	1016	1332	718	1025	1025.02	0.21	696	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.33	555.00	2120.00	1996	20240220	-48.70	865	20241209	18.38	1092	-6.23	20250102	979	4.60	20250212	1800	-43.11	20240304	865	18.38	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
149	20250304	130506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1029	4	2	0.39	58524212	57097	144.40	1025	1035	1016	1332	718	1025	1025.00	0.21	695	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	182	1.85	0.49	12	0.32	555.00	2120.00	1996	20240220	-48.45	865	20241209	18.96	1092	-5.77	20250102	979	5.11	20250212	1800	-42.83	20240304	865	18.96	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
150	20250304	120505	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	-2	5	-0.20	45708807	44544	112.66	1025	1035	1021	1332	718	1025	1026.15	0.21	695	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	181	1.84	0.48	12	0.25	555.00	2120.00	1996	20240220	-48.75	865	20241209	18.27	1092	-6.32	20250102	979	4.49	20250212	1800	-43.17	20240304	865	18.27	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
151	20250304	110507	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	-1	5	-0.10	41193994	40149	101.54	1025	1035	1021	1332	718	1025	1026.03	0.21	1119	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.23	555.00	2120.00	1996	20240220	-48.70	865	20241209	18.38	1092	-6.23	20250102	979	4.60	20250212	1800	-43.11	20240304	865	18.38	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
152	20250304	100503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	5	2	0.49	32626231	31798	80.42	1025	1035	1021	1332	718	1025	1026.05	0.21	1120	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	182	1.86	0.49	12	0.18	555.00	2120.00	1996	20240220	-48.40	865	20241209	19.08	1092	-5.68	20250102	979	5.21	20250212	1800	-42.78	20240304	865	19.08	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N
153	20250304	090503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	0	3	0.00	15340673	14959	37.83	1025	1031	1023	1332	718	1025	1025.51	0.21	0	1075	1049	1024	998	973	1063	1012	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.08	555.00	2120.00	1996	20240220	-48.65	865	20241209	18.50	1092	-6.14	20250102	979	4.70	20250212	1800	-43.06	20240304	865	18.50	20241209	0.01	N	053060	500	88 억	37031	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History