KissMeData/122350/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1151	-5	5	-0.43	35157599	30678	99.36	1166	1170	1135	1502	810	1156	1146.02	1.38	-4943	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	441	-15.55	0.41	12	0.08	-74.00	2820.00	2170	20240508	-46.96	1096	20250321	5.02	1335	-13.78	20250116	1096	5.02	20250321	2170	-46.96	20240508	1096	5.02	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
3	20250328	150839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1152	-4	5	-0.35	32380464	28265	91.54	1166	1170	1135	1502	810	1156	1145.60	1.38	-4838	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	442	-15.57	0.41	12	0.07	-74.00	2820.00	2170	20240508	-46.91	1096	20250321	5.11	1335	-13.71	20250116	1096	5.11	20250321	2170	-46.91	20240508	1096	5.11	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
4	20250328	140842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1154	-2	5	-0.17	27768616	24235	78.49	1166	1170	1135	1502	810	1156	1145.81	1.38	-4653	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	442	-15.59	0.41	12	0.06	-74.00	2820.00	2170	20240508	-46.82	1096	20250321	5.29	1335	-13.56	20250116	1096	5.29	20250321	2170	-46.82	20240508	1096	5.29	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
5	20250328	130840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1148	-8	5	-0.69	22323160	19499	63.15	1166	1170	1135	1502	810	1156	1144.84	1.38	-4845	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	440	-15.51	0.41	12	0.05	-74.00	2820.00	2170	20240508	-47.10	1096	20250321	4.74	1335	-14.01	20250116	1096	4.74	20250321	2170	-47.10	20240508	1096	4.74	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
6	20250328	120838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1153	-3	5	-0.26	17500644	15292	49.53	1166	1170	1135	1502	810	1156	1144.43	1.38	-4768	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	442	-15.58	0.41	12	0.04	-74.00	2820.00	2170	20240508	-46.87	1096	20250321	5.20	1335	-13.63	20250116	1096	5.20	20250321	2170	-46.87	20240508	1096	5.20	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
7	20250328	110836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1155	-1	5	-0.09	13210799	11555	37.42	1166	1170	1135	1502	810	1156	1143.30	1.38	-4549	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	443	-15.61	0.41	12	0.03	-74.00	2820.00	2170	20240508	-46.77	1096	20250321	5.38	1335	-13.48	20250116	1096	5.38	20250321	2170	-46.77	20240508	1096	5.38	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
8	20250328	100842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1135	-21	5	-1.82	10323933	9038	29.27	1166	1170	1135	1502	810	1156	1142.28	1.38	-2992	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	435	-15.34	0.40	12	0.02	-74.00	2820.00	2170	20240508	-47.70	1096	20250321	3.56	1335	-14.98	20250116	1096	3.56	20250321	2170	-47.70	20240508	1096	3.56	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
9	20250328	090846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1142	-14	5	-1.21	2600356	2262	7.33	1166	1170	1142	1502	810	1156	1149.58	1.38	-2217	1191	1173	1164	1146	1137	1169	1142	38	346	100	800	1	1	38339428	438	-15.43	0.40	12	0.01	-74.00	2820.00	2170	20240508	-47.37	1096	20250321	4.20	1335	-14.46	20250116	1096	4.20	20250321	2170	-47.37	20240508	1096	4.20	20250321	1.03	N	122350	100	38 억	530385	N	N	N	N
10	20250327	162041	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1156	-26	5	-2.20	35955503	30855	177.16	1171	1182	1155	1536	828	1182	1165.31	1.39	-1808	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	443	-15.62	0.41	12	0.08	-74.00	2820.00	2170	20240508	-46.73	1096	20250321	5.47	1335	-13.41	20250116	1096	5.47	20250321	2170	-46.73	20240508	1096	5.47	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
11	20250327	150838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1162	-20	5	-1.69	31310219	26839	154.11	1171	1182	1155	1536	828	1182	1166.59	1.39	-1514	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	446	-15.70	0.41	12	0.07	-74.00	2820.00	2170	20240508	-46.45	1096	20250321	6.02	1335	-12.96	20250116	1096	6.02	20250321	2170	-46.45	20240508	1096	6.02	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
12	20250327	140838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1160	-22	5	-1.86	27435472	23502	134.94	1171	1182	1155	1536	828	1182	1167.37	1.39	-1445	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	445	-15.68	0.41	12	0.06	-74.00	2820.00	2170	20240508	-46.54	1096	20250321	5.84	1335	-13.11	20250116	1096	5.84	20250321	2170	-46.54	20240508	1096	5.84	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
13	20250327	130834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-15	5	-1.27	16195792	13852	79.54	1171	1182	1155	1536	828	1182	1169.20	1.39	-819	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	447	-15.77	0.41	12	0.04	-74.00	2820.00	2170	20240508	-46.22	1096	20250321	6.48	1335	-12.58	20250116	1096	6.48	20250321	2170	-46.22	20240508	1096	6.48	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
14	20250327	120843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-15	5	-1.27	15649680	13386	76.86	1171	1182	1155	1536	828	1182	1169.11	1.39	-666	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	447	-15.77	0.41	12	0.03	-74.00	2820.00	2170	20240508	-46.22	1096	20250321	6.48	1335	-12.58	20250116	1096	6.48	20250321	2170	-46.22	20240508	1096	6.48	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
15	20250327	110839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-15	5	-1.27	15611169	13353	76.67	1171	1182	1155	1536	828	1182	1169.11	1.39	-634	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	447	-15.77	0.41	12	0.03	-74.00	2820.00	2170	20240508	-46.22	1096	20250321	6.48	1335	-12.58	20250116	1096	6.48	20250321	2170	-46.22	20240508	1096	6.48	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
16	20250327	100834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1176	-6	5	-0.51	13627343	11655	66.92	1171	1182	1155	1536	828	1182	1169.23	1.39	-1092	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	451	-15.89	0.42	12	0.03	-74.00	2820.00	2170	20240508	-45.81	1096	20250321	7.30	1335	-11.91	20250116	1096	7.30	20250321	2170	-45.81	20240508	1096	7.30	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
17	20250327	090839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	-1	5	-0.08	56260	48	0.28	1171	1182	1171	1536	828	1182	1172.08	1.39	-3	1194	1188	1180	1174	1166	1191	1177	38	354	100	820	1	1	38339428	453	-15.96	0.42	12	0.00	-74.00	2820.00	2170	20240508	-45.58	1096	20250321	7.76	1335	-11.54	20250116	1096	7.76	20250321	2170	-45.58	20240508	1096	7.76	20250321	1.02	N	122350	100	38 억	532193	N	N	N	N
18	20250326	160828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1182	4	2	0.34	20535393	17416	12.59	1178	1186	1172	1531	825	1178	1179.11	1.18	1064	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	453	-15.97	0.42	12	0.05	-74.00	2820.00	2170	20240508	-45.53	1096	20250321	7.85	1335	-11.46	20250116	1096	7.85	20250321	2170	-45.53	20240508	1096	7.85	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
19	20250326	150831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1179	1	2	0.08	18738753	15896	11.49	1178	1186	1172	1531	825	1178	1178.83	1.18	1157	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	452	-15.93	0.42	12	0.04	-74.00	2820.00	2170	20240508	-45.67	1096	20250321	7.57	1335	-11.69	20250116	1096	7.57	20250321	2170	-45.67	20240508	1096	7.57	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
20	20250326	140830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	2	2	0.17	16810236	14260	10.31	1178	1186	1172	1531	825	1178	1178.84	1.18	1159	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	452	-15.95	0.42	12	0.04	-74.00	2820.00	2170	20240508	-45.62	1096	20250321	7.66	1335	-11.61	20250116	1096	7.66	20250321	2170	-45.62	20240508	1096	7.66	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
21	20250326	130830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	3	2	0.25	14011486	11892	8.60	1178	1186	1172	1531	825	1178	1178.23	1.18	1183	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	453	-15.96	0.42	12	0.03	-74.00	2820.00	2170	20240508	-45.58	1096	20250321	7.76	1335	-11.54	20250116	1096	7.76	20250321	2170	-45.58	20240508	1096	7.76	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
22	20250326	120836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	3	2	0.25	10781705	9150	6.61	1178	1186	1172	1531	825	1178	1178.33	1.18	482	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	453	-15.96	0.42	12	0.02	-74.00	2820.00	2170	20240508	-45.58	1096	20250321	7.76	1335	-11.54	20250116	1096	7.76	20250321	2170	-45.58	20240508	1096	7.76	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
23	20250326	110832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1179	1	2	0.08	6290869	5336	3.86	1178	1186	1172	1531	825	1178	1178.95	1.18	299	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	452	-15.93	0.42	12	0.01	-74.00	2820.00	2170	20240508	-45.67	1096	20250321	7.57	1335	-11.69	20250116	1096	7.57	20250321	2170	-45.67	20240508	1096	7.57	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
24	20250326	100832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	6	2	0.51	4857103	4121	2.98	1178	1186	1172	1531	825	1178	1178.62	1.18	114	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	454	-16.00	0.42	12	0.01	-74.00	2820.00	2170	20240508	-45.44	1096	20250321	8.03	1335	-11.31	20250116	1096	8.03	20250321	2170	-45.44	20240508	1096	8.03	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
25	20250326	090832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	8	2	0.68	269409	228	0.16	1178	1186	1178	1531	825	1178	1181.62	1.18	149	1212	1194	1182	1164	1152	1204	1174	38	353	100	820	1	1	38339428	455	-16.03	0.42	12	0.00	-74.00	2820.00	2170	20240508	-45.35	1096	20250321	8.21	1335	-11.16	20250116	1096	8.21	20250321	2170	-45.35	20240508	1096	8.21	20250321	1.03	N	122350	100	38 억	451130	N	N	N	N
26	20250325	160827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1178	18	2	1.55	163825480	138327	569.22	1170	1200	1170	1508	812	1160	1184.33	1.07	-1526	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	452	-15.92	0.42	12	0.36	-74.00	2820.00	2170	20240508	-45.71	1096	20250321	7.48	1335	-11.76	20250116	1096	7.48	20250321	2170	-45.71	20240508	1096	7.48	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
27	20250325	150828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1183	23	2	1.98	156582454	132189	543.97	1170	1200	1170	1508	812	1160	1184.53	1.07	-641	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	454	-15.99	0.42	12	0.34	-74.00	2820.00	2170	20240508	-45.48	1096	20250321	7.94	1335	-11.39	20250116	1096	7.94	20250321	2170	-45.48	20240508	1096	7.94	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
28	20250325	140825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	24	2	2.07	153118200	129263	531.92	1170	1200	1170	1508	812	1160	1184.55	1.07	-802	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	454	-16.00	0.42	12	0.34	-74.00	2820.00	2170	20240508	-45.44	1096	20250321	8.03	1335	-11.31	20250116	1096	8.03	20250321	2170	-45.44	20240508	1096	8.03	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
29	20250325	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	26	2	2.24	151046032	127509	524.71	1170	1200	1170	1508	812	1160	1184.59	1.07	-1551	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	455	-16.03	0.42	12	0.33	-74.00	2820.00	2170	20240508	-45.35	1096	20250321	8.21	1335	-11.16	20250116	1096	8.21	20250321	2170	-45.35	20240508	1096	8.21	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
30	20250325	120827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1183	23	2	1.98	117974336	99598	409.85	1170	1200	1170	1508	812	1160	1184.51	1.07	-1661	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	454	-15.99	0.42	12	0.26	-74.00	2820.00	2170	20240508	-45.48	1096	20250321	7.94	1335	-11.39	20250116	1096	7.94	20250321	2170	-45.48	20240508	1096	7.94	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
31	20250325	110826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	24	2	2.07	105551236	89047	366.43	1170	1200	1170	1508	812	1160	1185.34	1.07	377	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	454	-16.00	0.42	12	0.23	-74.00	2820.00	2170	20240508	-45.44	1096	20250321	8.03	1335	-11.31	20250116	1096	8.03	20250321	2170	-45.44	20240508	1096	8.03	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
32	20250325	100836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	26	2	2.24	45507788	38412	158.07	1170	1200	1170	1508	812	1160	1184.73	1.07	-154	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	455	-16.03	0.42	12	0.10	-74.00	2820.00	2170	20240508	-45.35	1096	20250321	8.21	1335	-11.16	20250116	1096	8.21	20250321	2170	-45.35	20240508	1096	8.21	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
33	20250325	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1193	33	2	2.84	14605370	12258	50.44	1170	1200	1170	1508	812	1160	1191.50	1.07	-1395	1188	1174	1159	1145	1130	1181	1152	38	348	100	810	1	1	38339428	457	-16.12	0.42	12	0.03	-74.00	2820.00	2170	20240508	-45.02	1096	20250321	8.85	1335	-10.64	20250116	1096	8.85	20250321	2170	-45.02	20240508	1096	8.85	20250321	1.03	N	122350	100	38 억	411893	N	N	N	N
34	20250324	160824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1160	5	2	0.43	28126778	24301	41.96	1155	1173	1144	1501	809	1155	1157.43	0.95	286	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	445	6.99	0.37	12	0.06	166.00	3121.00	2170	20240508	-46.54	1096	20250321	5.84	1335	-13.11	20250116	1096	5.84	20250321	2170	-46.54	20240508	1096	5.84	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
35	20250324	150829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	11	2	0.95	25870003	22356	38.61	1155	1173	1144	1501	809	1155	1157.18	0.95	581	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	447	7.02	0.37	12	0.06	166.00	3121.00	2170	20240508	-46.27	1096	20250321	6.39	1335	-12.66	20250116	1096	6.39	20250321	2170	-46.27	20240508	1096	6.39	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
36	20250324	140830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1163	8	2	0.69	24959872	21571	37.25	1155	1173	1144	1501	809	1155	1157.10	0.95	292	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	446	7.01	0.37	12	0.06	166.00	3121.00	2170	20240508	-46.41	1096	20250321	6.11	1335	-12.88	20250116	1096	6.11	20250321	2170	-46.41	20240508	1096	6.11	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
37	20250324	130830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1161	6	2	0.52	17735254	15335	26.48	1155	1173	1144	1501	809	1155	1156.52	0.95	403	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	445	6.99	0.37	12	0.04	166.00	3121.00	2170	20240508	-46.50	1096	20250321	5.93	1335	-13.03	20250116	1096	5.93	20250321	2170	-46.50	20240508	1096	5.93	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
38	20250324	120829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1161	6	2	0.52	13663316	11825	20.42	1155	1173	1144	1501	809	1155	1155.46	0.95	394	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	445	6.99	0.37	12	0.03	166.00	3121.00	2170	20240508	-46.50	1096	20250321	5.93	1335	-13.03	20250116	1096	5.93	20250321	2170	-46.50	20240508	1096	5.93	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
39	20250324	110828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1171	16	2	1.39	13209985	11435	19.75	1155	1173	1144	1501	809	1155	1155.22	0.95	231	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	449	7.05	0.38	12	0.03	166.00	3121.00	2170	20240508	-46.04	1096	20250321	6.84	1335	-12.28	20250116	1096	6.84	20250321	2170	-46.04	20240508	1096	6.84	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
40	20250324	100825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1157	2	2	0.17	7284217	6344	10.96	1155	1160	1144	1501	809	1155	1148.21	0.95	211	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	444	6.97	0.37	12	0.02	166.00	3121.00	2170	20240508	-46.68	1096	20250321	5.57	1335	-13.33	20250116	1096	5.57	20250321	2170	-46.68	20240508	1096	5.57	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
41	20250324	090828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1160	5	2	0.43	31200	27	0.05	1155	1160	1145	1501	809	1155	1155.56	0.95	-18	1219	1186	1141	1108	1063	1164	1086	38	346	100	800	1	1	38339428	445	6.99	0.37	12	0.00	166.00	3121.00	2170	20240508	-46.54	1096	20250321	5.84	1335	-13.11	20250116	1096	5.84	20250321	2170	-46.54	20240508	1096	5.84	20250321	1.02	N	122350	100	38 억	363237	N	N	N	N
42	20250321	160843	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1155	-17	5	-1.45	66366844	57906	168.48	1172	1174	1096	1523	821	1172	1146.10	0.90	-1351	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	443	6.96	0.37	12	0.15	166.00	3121.00	2170	20240508	-46.77	1096	20250321	5.38	1335	-13.48	20250116	1096	5.38	20250321	2170	-46.77	20240508	1096	5.38	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
43	20250321	150827	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1157	-15	5	-1.28	62245990	54329	158.07	1172	1174	1096	1523	821	1172	1145.72	0.90	-1217	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	444	6.97	0.37	12	0.14	166.00	3121.00	2170	20240508	-46.68	1096	20250321	5.57	1335	-13.33	20250116	1096	5.57	20250321	2170	-46.68	20240508	1096	5.57	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
44	20250321	140828	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1146	-26	5	-2.22	61480745	53668	156.15	1172	1174	1096	1523	821	1172	1145.58	0.90	-905	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	439	6.90	0.37	12	0.14	166.00	3121.00	2170	20240508	-47.19	1096	20250321	4.56	1335	-14.16	20250116	1096	4.56	20250321	2170	-47.19	20240508	1096	4.56	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
45	20250321	130828	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1153	-19	5	-1.62	55592772	48547	141.25	1172	1174	1096	1523	821	1172	1145.13	0.90	-809	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	442	6.95	0.37	12	0.13	166.00	3121.00	2170	20240508	-46.87	1096	20250321	5.20	1335	-13.63	20250116	1096	5.20	20250321	2170	-46.87	20240508	1096	5.20	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
46	20250321	120829	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1165	-7	5	-0.60	53768881	46972	136.67	1172	1174	1096	1523	821	1172	1144.70	0.90	-891	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	447	7.02	0.37	12	0.12	166.00	3121.00	2170	20240508	-46.31	1096	20250321	6.30	1335	-12.73	20250116	1096	6.30	20250321	2170	-46.31	20240508	1096	6.30	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
47	20250321	110828	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1170	-2	5	-0.17	49185712	43038	125.22	1172	1174	1096	1523	821	1172	1142.84	0.90	-910	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	449	7.05	0.37	12	0.11	166.00	3121.00	2170	20240508	-46.08	1096	20250321	6.75	1335	-12.36	20250116	1096	6.75	20250321	2170	-46.08	20240508	1096	6.75	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
48	20250321	100830	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1137	-35	5	-2.99	33181071	29103	84.68	1172	1172	1096	1523	821	1172	1140.13	0.90	181	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	436	6.85	0.36	12	0.08	166.00	3121.00	2170	20240508	-47.60	1096	20250321	3.74	1335	-14.83	20250116	1096	3.74	20250321	2170	-47.60	20240508	1096	3.74	20250321	1.03	N	122350	100	38 억	345714	N	N	N	N
49	20250321	090834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1172	0	3	0.00	66802	57	0.17	1172	1172	1171	1523	821	1172	1171.96	0.90	48	1200	1185	1175	1160	1150	1181	1156	38	351	100	820	1	1	38339428	449	7.06	0.38	12	0.00	166.00	3121.00	2170	20240508	-45.99	1143	20241209	2.54	1335	-12.21	20250116	1157	1.30	20250319	2170	-45.99	20240508	1143	2.54	20241209	1.03	N	122350	100	38 억	345714	N	N	N	N
50	20250320	161311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1172	-3	5	-0.26	40425318	34346	21.43	1190	1190	1165	1527	823	1175	1177.00	0.91	-4196	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	449	7.06	0.38	12	0.09	166.00	3121.00	2170	20240508	-45.99	1143	20241209	2.54	1335	-12.21	20250116	1157	1.30	20250319	2170	-45.99	20240508	1143	2.54	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
51	20250320	150826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1175	0	3	0.00	39740870	33762	21.07	1190	1190	1165	1527	823	1175	1177.09	0.91	-4194	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	450	7.08	0.38	12	0.09	166.00	3121.00	2170	20240508	-45.85	1143	20241209	2.80	1335	-11.99	20250116	1157	1.56	20250319	2170	-45.85	20240508	1143	2.80	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
52	20250320	140830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-8	5	-0.68	19771200	16835	10.51	1190	1190	1166	1527	823	1175	1174.41	0.91	-3081	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	447	7.03	0.37	12	0.04	166.00	3121.00	2170	20240508	-46.22	1143	20241209	2.10	1335	-12.58	20250116	1157	0.86	20250319	2170	-46.22	20240508	1143	2.10	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
53	20250320	130829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	-9	5	-0.77	19409291	16525	10.31	1190	1190	1166	1527	823	1175	1174.54	0.91	-3013	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	447	7.02	0.37	12	0.04	166.00	3121.00	2170	20240508	-46.27	1143	20241209	2.01	1335	-12.66	20250116	1157	0.78	20250319	2170	-46.27	20240508	1143	2.01	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
54	20250320	120826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1178	3	2	0.26	11559550	9813	6.12	1190	1190	1174	1527	823	1175	1177.98	0.91	-1229	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	452	7.10	0.38	12	0.03	166.00	3121.00	2170	20240508	-45.71	1143	20241209	3.06	1335	-11.76	20250116	1157	1.82	20250319	2170	-45.71	20240508	1143	3.06	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
55	20250320	110827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1179	4	2	0.34	11142745	9459	5.90	1190	1190	1174	1527	823	1175	1178.00	0.91	-979	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	452	7.10	0.38	12	0.02	166.00	3121.00	2170	20240508	-45.67	1143	20241209	3.15	1335	-11.69	20250116	1157	1.90	20250319	2170	-45.67	20240508	1143	3.15	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
56	20250320	100825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1182	7	2	0.60	8874028	7530	4.70	1190	1190	1175	1527	823	1175	1178.49	0.91	741	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	453	7.12	0.38	12	0.02	166.00	3121.00	2170	20240508	-45.53	1143	20241209	3.41	1335	-11.46	20250116	1157	2.16	20250319	2170	-45.53	20240508	1143	3.41	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
57	20250320	090829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	6	2	0.51	2475468	2089	1.30	1190	1190	1180	1527	823	1175	1185.00	0.91	932	1197	1185	1171	1159	1145	1192	1166	38	352	100	820	1	1	38339428	453	7.11	0.38	12	0.01	166.00	3121.00	2170	20240508	-45.58	1143	20241209	3.32	1335	-11.54	20250116	1157	2.07	20250319	2170	-45.58	20240508	1143	3.32	20241209	1.01	N	122350	100	38 억	349940	N	N	N	N
58	20250319	160823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1175	15	2	1.29	184708638	157481	346.42	1160	1183	1157	1508	812	1160	1172.89	0.82	-122	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	450	7.08	0.38	12	0.41	166.00	3121.00	2170	20240508	-45.85	1143	20241209	2.80	1335	-11.99	20250116	1157	1.56	20250319	2170	-45.85	20240508	1143	2.80	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
59	20250319	150824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	20	2	1.72	183794994	156705	344.72	1160	1183	1157	1508	812	1160	1172.87	0.82	414	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	452	7.11	0.38	12	0.41	166.00	3121.00	2170	20240508	-45.62	1143	20241209	3.24	1335	-11.61	20250116	1157	1.99	20250319	2170	-45.62	20240508	1143	3.24	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
60	20250319	140827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1173	13	2	1.12	178932247	152569	335.62	1160	1183	1157	1508	812	1160	1172.80	0.82	314	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	450	7.07	0.38	12	0.40	166.00	3121.00	2170	20240508	-45.94	1143	20241209	2.62	1335	-12.13	20250116	1157	1.38	20250319	2170	-45.94	20240508	1143	2.62	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
61	20250319	130824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	20	2	1.72	175341411	149509	328.89	1160	1183	1157	1508	812	1160	1172.78	0.82	-6	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	452	7.11	0.38	12	0.39	166.00	3121.00	2170	20240508	-45.62	1143	20241209	3.24	1335	-11.61	20250116	1157	1.99	20250319	2170	-45.62	20240508	1143	3.24	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
62	20250319	120824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	21	2	1.81	174680097	148948	327.65	1160	1183	1157	1508	812	1160	1172.76	0.82	146	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	453	7.11	0.38	12	0.39	166.00	3121.00	2170	20240508	-45.58	1143	20241209	3.32	1335	-11.54	20250116	1157	2.07	20250319	2170	-45.58	20240508	1143	3.32	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
63	20250319	110824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1181	21	2	1.81	136864470	116906	257.17	1160	1182	1157	1508	812	1160	1170.72	0.82	-1703	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	453	7.11	0.38	12	0.30	166.00	3121.00	2170	20240508	-45.58	1143	20241209	3.32	1335	-11.54	20250116	1157	2.07	20250319	2170	-45.58	20240508	1143	3.32	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
64	20250319	100825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	9	2	0.78	117929663	100847	221.84	1160	1182	1157	1508	812	1160	1169.39	0.82	-1466	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	448	7.04	0.37	12	0.26	166.00	3121.00	2170	20240508	-46.13	1143	20241209	2.27	1335	-12.43	20250116	1157	1.04	20250319	2170	-46.13	20240508	1143	2.27	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
65	20250319	090828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	10	2	0.86	2269575	1956	4.30	1160	1170	1157	1508	812	1160	1160.31	0.82	-113	1174	1166	1162	1154	1150	1165	1153	38	348	100	810	1	1	38339428	449	7.05	0.37	12	0.01	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1157	1.12	20250319	2170	-46.08	20240508	1143	2.36	20241209	1.02	N	122350	100	38 억	313262	N	N	N	N
66	20250318	160821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1160	-10	5	-0.85	43583447	37498	112.73	1170	1170	1158	1521	819	1170	1162.29	0.82	-1980	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	445	6.99	0.37	12	0.10	166.00	3121.00	2170	20240508	-46.54	1143	20241209	1.49	1335	-13.11	20250116	1158	0.17	20250318	2170	-46.54	20240508	1143	1.49	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
67	20250318	150825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1159	-11	5	-0.94	41051778	35314	106.17	1170	1170	1158	1521	819	1170	1162.48	0.82	-1508	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	444	6.98	0.37	12	0.09	166.00	3121.00	2170	20240508	-46.59	1143	20241209	1.40	1335	-13.18	20250116	1158	0.09	20250318	2170	-46.59	20240508	1143	1.40	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
68	20250318	140822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1164	-6	5	-0.51	32061530	27565	82.87	1170	1170	1160	1521	819	1170	1163.12	0.82	-1471	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	446	7.01	0.37	12	0.07	166.00	3121.00	2170	20240508	-46.36	1143	20241209	1.84	1335	-12.81	20250116	1160	0.34	20250318	2170	-46.36	20240508	1143	1.84	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
69	20250318	130822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	29719971	25549	76.81	1170	1170	1160	1521	819	1170	1163.25	0.82	-1025	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	446	7.01	0.37	12	0.07	166.00	3121.00	2170	20240508	-46.41	1143	20241209	1.75	1335	-12.88	20250116	1160	0.26	20250318	2170	-46.41	20240508	1143	1.75	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
70	20250318	120822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-3	5	-0.26	24431444	21000	63.13	1170	1170	1160	1521	819	1170	1163.40	0.82	-310	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	447	7.03	0.37	12	0.05	166.00	3121.00	2170	20240508	-46.22	1143	20241209	2.10	1335	-12.58	20250116	1160	0.60	20250318	2170	-46.22	20240508	1143	2.10	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
71	20250318	110820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-3	5	-0.26	12589283	10812	32.50	1170	1170	1161	1521	819	1170	1164.38	0.82	-334	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	447	7.03	0.37	12	0.03	166.00	3121.00	2170	20240508	-46.22	1143	20241209	2.10	1335	-12.58	20250116	1160	0.60	20250314	2170	-46.22	20240508	1143	2.10	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
72	20250318	100823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	0	3	0.00	4002140	3429	10.31	1170	1170	1162	1521	819	1170	1167.14	0.82	-307	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	449	7.05	0.37	12	0.01	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1160	0.86	20250314	2170	-46.08	20240508	1143	2.36	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
73	20250318	090826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	0	3	0.00	841230	719	2.16	1170	1170	1170	1521	819	1170	1170.00	0.82	-80	1192	1181	1174	1163	1156	1177	1159	38	351	100	810	1	1	38339428	449	7.05	0.37	12	0.00	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1160	0.86	20250314	2170	-46.08	20240508	1143	2.36	20241209	1.00	N	122350	100	38 억	315191	N	N	N	N
74	20250317	160819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-4	5	-0.34	39028013	33261	70.80	1185	1185	1167	1526	822	1174	1173.39	0.84	-6655	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	449	7.05	0.37	12	0.09	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1160	0.86	20250314	2170	-46.08	20240508	1143	2.36	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
75	20250317	150819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-4	5	-0.34	36987533	31517	67.09	1185	1185	1167	1526	822	1174	1173.57	0.84	-5285	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	449	7.05	0.37	12	0.08	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1160	0.86	20250314	2170	-46.08	20240508	1143	2.36	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
76	20250317	140820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-4	5	-0.34	32149317	27380	58.28	1185	1185	1169	1526	822	1174	1174.19	0.84	-3055	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	449	7.05	0.37	12	0.07	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1160	0.86	20250314	2170	-46.08	20240508	1143	2.36	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
77	20250317	130820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1172	-2	5	-0.17	26272831	22363	47.60	1185	1185	1169	1526	822	1174	1174.83	0.84	-2577	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	449	7.06	0.38	12	0.06	166.00	3121.00	2170	20240508	-45.99	1143	20241209	2.54	1335	-12.21	20250116	1160	1.03	20250314	2170	-45.99	20240508	1143	2.54	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
78	20250317	120819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1178	4	2	0.34	21976271	18692	39.79	1185	1185	1169	1526	822	1174	1175.70	0.84	-2778	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	452	7.10	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.71	1143	20241209	3.06	1335	-11.76	20250116	1160	1.55	20250314	2170	-45.71	20240508	1143	3.06	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
79	20250317	110820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1178	4	2	0.34	21976271	18692	39.79	1185	1185	1169	1526	822	1174	1175.70	0.84	-2778	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	452	7.10	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.71	1143	20241209	3.06	1335	-11.76	20250116	1160	1.55	20250314	2170	-45.71	20240508	1143	3.06	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
80	20250317	100819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1173	-1	5	-0.09	17136593	14557	30.99	1185	1185	1170	1526	822	1174	1177.21	0.84	-2830	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	450	7.07	0.38	12	0.04	166.00	3121.00	2170	20240508	-45.94	1143	20241209	2.62	1335	-12.13	20250116	1160	1.12	20250314	2170	-45.94	20240508	1143	2.62	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
81	20250317	090821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1175	1	2	0.09	582970	492	1.05	1185	1185	1175	1526	822	1174	1184.90	0.84	-77	1204	1188	1174	1158	1144	1182	1152	38	352	100	820	1	1	38339428	450	7.08	0.38	12	0.00	166.00	3121.00	2170	20240508	-45.85	1143	20241209	2.80	1335	-11.99	20250116	1160	1.29	20250314	2170	-45.85	20240508	1143	2.80	20241209	0.99	N	122350	100	38 억	321776	N	N	N	N
82	20250314	160816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1174	-15	5	-1.26	54628233	46777	266.54	1189	1190	1160	1545	833	1189	1167.51	0.85	-3328	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	450	7.07	0.38	12	0.12	166.00	3121.00	2170	20240508	-45.90	1143	20241209	2.71	1335	-12.06	20250116	1160	1.21	20250314	2170	-45.90	20240508	1143	2.71	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
83	20250314	150822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1174	-15	5	-1.26	48685789	41714	237.69	1189	1190	1160	1545	833	1189	1167.13	0.85	-3218	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	450	7.07	0.38	12	0.11	166.00	3121.00	2170	20240508	-45.90	1143	20241209	2.71	1335	-12.06	20250116	1160	1.21	20250314	2170	-45.90	20240508	1143	2.71	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
84	20250314	140817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1174	-15	5	-1.26	43859600	37596	214.22	1189	1190	1160	1545	833	1189	1166.60	0.85	-2714	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	450	7.07	0.38	12	0.10	166.00	3121.00	2170	20240508	-45.90	1143	20241209	2.71	1335	-12.06	20250116	1160	1.21	20250314	2170	-45.90	20240508	1143	2.71	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
85	20250314	130816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1172	-17	5	-1.43	38220400	32759	186.66	1189	1190	1160	1545	833	1189	1166.71	0.85	-1675	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	449	7.06	0.38	12	0.09	166.00	3121.00	2170	20240508	-45.99	1143	20241209	2.54	1335	-12.21	20250116	1160	1.03	20250314	2170	-45.99	20240508	1143	2.54	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
86	20250314	120819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1176	-13	5	-1.09	35563476	30486	173.71	1189	1190	1160	1545	833	1189	1166.55	0.85	-1075	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	451	7.08	0.38	12	0.08	166.00	3121.00	2170	20240508	-45.81	1143	20241209	2.89	1335	-11.91	20250116	1160	1.38	20250314	2170	-45.81	20240508	1143	2.89	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
87	20250314	110817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1161	-28	5	-2.35	17131465	14659	83.53	1189	1190	1160	1545	833	1189	1168.67	0.85	-1121	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	445	6.99	0.37	12	0.04	166.00	3121.00	2170	20240508	-46.50	1143	20241209	1.57	1335	-13.03	20250116	1160	0.09	20250314	2170	-46.50	20240508	1143	1.57	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
88	20250314	100817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1188	-1	5	-0.08	3381336	2861	16.30	1189	1190	1177	1545	833	1189	1181.87	0.85	-626	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	455	7.16	0.38	12	0.01	166.00	3121.00	2170	20240508	-45.25	1143	20241209	3.94	1335	-11.01	20250116	1161	2.33	20250311	2170	-45.25	20240508	1143	3.94	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
89	20250314	090821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1190	1	2	0.08	369678	311	1.77	1189	1190	1184	1545	833	1189	1188.68	0.85	-282	1218	1203	1192	1177	1166	1198	1172	38	356	100	830	1	1	38339428	456	7.17	0.38	12	0.00	166.00	3121.00	2170	20240508	-45.16	1143	20241209	4.11	1335	-10.86	20250116	1161	2.50	20250311	2170	-45.16	20240508	1143	4.11	20241209	0.94	N	122350	100	38 억	325104	N	N	N	N
90	20250313	160812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1189	-14	5	-1.16	20883318	17550	34.73	1203	1207	1181	1563	843	1203	1189.93	0.76	-2974	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	456	7.16	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.21	1143	20241209	4.02	1335	-10.94	20250116	1161	2.41	20250311	2170	-45.21	20240508	1143	4.02	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
91	20250313	150812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1189	-14	5	-1.16	20567153	17284	34.20	1203	1207	1181	1563	843	1203	1189.95	0.76	-2924	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	456	7.16	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.21	1143	20241209	4.02	1335	-10.94	20250116	1161	2.41	20250311	2170	-45.21	20240508	1143	4.02	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
92	20250313	140812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1191	-12	5	-1.00	13655353	11448	22.66	1203	1207	1189	1563	843	1203	1192.82	0.76	-2004	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	457	7.17	0.38	12	0.03	166.00	3121.00	2170	20240508	-45.12	1143	20241209	4.20	1335	-10.79	20250116	1161	2.58	20250311	2170	-45.12	20240508	1143	4.20	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
93	20250313	130813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1199	-4	5	-0.33	9828987	8235	16.30	1203	1207	1191	1563	843	1203	1193.56	0.76	-665	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	460	7.22	0.38	12	0.02	166.00	3121.00	2170	20240508	-44.75	1143	20241209	4.90	1335	-10.19	20250116	1161	3.27	20250311	2170	-44.75	20240508	1143	4.90	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
94	20250313	120812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1199	-4	5	-0.33	4675856	3912	7.74	1203	1207	1191	1563	843	1203	1195.26	0.76	-161	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	460	7.22	0.38	12	0.01	166.00	3121.00	2170	20240508	-44.75	1143	20241209	4.90	1335	-10.19	20250116	1161	3.27	20250311	2170	-44.75	20240508	1143	4.90	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
95	20250313	110813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1199	-4	5	-0.33	4514570	3777	7.47	1203	1207	1191	1563	843	1203	1195.28	0.76	-149	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	460	7.22	0.38	12	0.01	166.00	3121.00	2170	20240508	-44.75	1143	20241209	4.90	1335	-10.19	20250116	1161	3.27	20250311	2170	-44.75	20240508	1143	4.90	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
96	20250313	100811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1202	-1	5	-0.08	3047976	2549	5.04	1203	1207	1191	1563	843	1203	1195.75	0.76	132	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	461	7.24	0.39	12	0.01	166.00	3121.00	2170	20240508	-44.61	1143	20241209	5.16	1335	-9.96	20250116	1161	3.53	20250311	2170	-44.61	20240508	1143	5.16	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
97	20250313	090814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1207	4	2	0.33	217815	181	0.36	1203	1207	1203	1563	843	1203	1203.40	0.76	-24	1227	1214	1192	1179	1157	1221	1186	38	360	100	840	1	1	38339428	463	7.27	0.39	12	0.00	166.00	3121.00	2170	20240508	-44.38	1143	20241209	5.60	1335	-9.59	20250116	1161	3.96	20250311	2170	-44.38	20240508	1143	5.60	20241209	0.98	N	122350	100	38 억	291778	N	N	N	N
98	20250312	160807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	24	2	2.04	59986068	50530	75.70	1170	1205	1170	1532	826	1179	1187.10	0.76	780	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	461	7.25	0.39	12	0.13	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1161	3.62	20250311	2170	-44.56	20240508	1143	5.25	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
99	20250312	150808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1202	23	2	1.95	54487242	45956	68.85	1170	1205	1170	1532	826	1179	1185.64	0.76	1073	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	461	7.24	0.39	12	0.12	166.00	3121.00	2170	20240508	-44.61	1143	20241209	5.16	1335	-9.96	20250116	1161	3.53	20250311	2170	-44.61	20240508	1143	5.16	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
100	20250312	140807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	24	2	2.04	54016359	45564	68.26	1170	1205	1170	1532	826	1179	1185.51	0.76	1093	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	461	7.25	0.39	12	0.12	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1161	3.62	20250311	2170	-44.56	20240508	1143	5.25	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
101	20250312	130807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1189	10	2	0.85	26930623	22770	34.11	1170	1189	1170	1532	826	1179	1182.72	0.76	390	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	456	7.16	0.38	12	0.06	166.00	3121.00	2170	20240508	-45.21	1143	20241209	4.02	1335	-10.94	20250116	1161	2.41	20250311	2170	-45.21	20240508	1143	4.02	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
102	20250312	120809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1185	6	2	0.51	23601074	19965	29.91	1170	1187	1170	1532	826	1179	1182.12	0.76	-49	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	454	7.14	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.39	1143	20241209	3.67	1335	-11.24	20250116	1161	2.07	20250311	2170	-45.39	20240508	1143	3.67	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
103	20250312	110804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	7	2	0.59	15713476	13291	19.91	1170	1187	1170	1532	826	1179	1182.26	0.76	-98	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	455	7.14	0.38	12	0.03	166.00	3121.00	2170	20240508	-45.35	1143	20241209	3.76	1335	-11.16	20250116	1161	2.15	20250311	2170	-45.35	20240508	1143	3.76	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
104	20250312	100805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	7	2	0.59	8863584	7499	11.23	1170	1187	1170	1532	826	1179	1181.97	0.76	-93	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	455	7.14	0.38	12	0.02	166.00	3121.00	2170	20240508	-45.35	1143	20241209	3.76	1335	-11.16	20250116	1161	2.15	20250311	2170	-45.35	20240508	1143	3.76	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
105	20250312	090811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1187	8	2	0.68	615191	525	0.79	1170	1187	1170	1532	826	1179	1171.79	0.76	-68	1201	1189	1175	1163	1149	1196	1170	38	353	100	820	1	1	38339428	455	7.15	0.38	12	0.00	166.00	3121.00	2170	20240508	-45.30	1143	20241209	3.85	1335	-11.09	20250116	1161	2.24	20250311	2170	-45.30	20240508	1143	3.85	20241209	0.98	N	122350	100	38 억	290998	N	N	N	N
106	20250311	160800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1179	-11	5	-0.92	77526597	66372	170.67	1175	1187	1161	1547	833	1190	1168.06	0.78	-7662	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	452	7.10	0.38	12	0.17	166.00	3121.00	2170	20240508	-45.67	1143	20241209	3.15	1335	-11.69	20250116	1161	1.55	20250311	2170	-45.67	20240508	1143	3.15	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
107	20250311	150804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1173	-17	5	-1.43	67611767	57923	148.94	1175	1187	1161	1547	833	1190	1167.27	0.78	-7030	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	450	7.07	0.38	12	0.15	166.00	3121.00	2170	20240508	-45.94	1143	20241209	2.62	1335	-12.13	20250116	1161	1.03	20250311	2170	-45.94	20240508	1143	2.62	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
108	20250311	140805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-20	5	-1.68	65948138	56501	145.28	1175	1187	1161	1547	833	1190	1167.20	0.78	-5873	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	449	7.05	0.37	12	0.15	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1161	0.78	20250311	2170	-46.08	20240508	1143	2.36	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
109	20250311	130804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	-21	5	-1.76	61323139	52526	135.06	1175	1187	1161	1547	833	1190	1167.48	0.78	-5729	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	448	7.04	0.37	12	0.14	166.00	3121.00	2170	20240508	-46.13	1143	20241209	2.27	1335	-12.43	20250116	1161	0.69	20250311	2170	-46.13	20240508	1143	2.27	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
110	20250311	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-20	5	-1.68	58298260	49942	128.42	1175	1187	1161	1547	833	1190	1167.32	0.78	-5678	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	449	7.05	0.37	12	0.13	166.00	3121.00	2170	20240508	-46.08	1143	20241209	2.36	1335	-12.36	20250116	1161	0.78	20250311	2170	-46.08	20240508	1143	2.36	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
111	20250311	110802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1165	-25	5	-2.10	49188159	42140	108.36	1175	1187	1161	1547	833	1190	1167.26	0.78	-5297	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	447	7.02	0.37	12	0.11	166.00	3121.00	2170	20240508	-46.31	1143	20241209	1.92	1335	-12.73	20250116	1161	0.34	20250311	2170	-46.31	20240508	1143	1.92	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
112	20250311	100804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	-21	5	-1.76	38709573	33140	85.21	1175	1187	1165	1547	833	1190	1168.06	0.78	-2525	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	448	7.04	0.37	12	0.09	166.00	3121.00	2170	20240508	-46.13	1143	20241209	2.27	1335	-12.43	20250116	1165	0.34	20250311	2170	-46.13	20240508	1143	2.27	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
113	20250311	090805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1183	-7	5	-0.59	1886027	1613	4.15	1175	1187	1165	1547	833	1190	1169.27	0.78	-196	1216	1203	1184	1171	1152	1209	1177	38	357	100	830	1	1	38339428	454	7.13	0.38	12	0.00	166.00	3121.00	2170	20240508	-45.48	1143	20241209	3.50	1335	-11.39	20250116	1165	1.55	20250311	2170	-45.48	20240508	1143	3.50	20241209	0.98	N	122350	100	38 억	298660	N	N	N	N
114	20250310	160757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1190	-8	5	-0.67	45949026	38886	208.33	1188	1197	1165	1557	839	1198	1181.63	0.78	428	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	456	7.17	0.38	12	0.10	166.00	3121.00	2170	20240508	-45.16	1143	20241209	4.11	1335	-10.86	20250116	1165	2.15	20250310	2170	-45.16	20240508	1143	4.11	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
115	20250310	150802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1194	-4	5	-0.33	44058440	37296	199.81	1188	1197	1165	1557	839	1198	1181.32	0.78	565	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	458	7.19	0.38	12	0.10	166.00	3121.00	2170	20240508	-44.98	1143	20241209	4.46	1335	-10.56	20250116	1165	2.49	20250310	2170	-44.98	20240508	1143	4.46	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
116	20250310	140800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	-14	5	-1.17	27159870	23047	123.47	1188	1191	1165	1557	839	1198	1178.46	0.78	777	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	454	7.13	0.38	12	0.06	166.00	3121.00	2170	20240508	-45.44	1143	20241209	3.59	1335	-11.31	20250116	1165	1.63	20250310	2170	-45.44	20240508	1143	3.59	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
117	20250310	130800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1186	-12	5	-1.00	25752821	21856	117.09	1188	1191	1165	1557	839	1198	1178.30	0.78	873	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	455	7.14	0.38	12	0.06	166.00	3121.00	2170	20240508	-45.35	1143	20241209	3.76	1335	-11.16	20250116	1165	1.80	20250310	2170	-45.35	20240508	1143	3.76	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
118	20250310	120758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	-18	5	-1.50	21272719	18072	96.82	1188	1191	1165	1557	839	1198	1177.11	0.78	873	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	452	7.11	0.38	12	0.05	166.00	3121.00	2170	20240508	-45.62	1143	20241209	3.24	1335	-11.61	20250116	1165	1.29	20250310	2170	-45.62	20240508	1143	3.24	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
119	20250310	110758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1182	-16	5	-1.34	20177198	17145	91.85	1188	1191	1165	1557	839	1198	1176.86	0.78	1198	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	453	7.12	0.38	12	0.04	166.00	3121.00	2170	20240508	-45.53	1143	20241209	3.41	1335	-11.46	20250116	1165	1.46	20250310	2170	-45.53	20240508	1143	3.41	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
120	20250310	100758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1185	-13	5	-1.09	14449036	12272	65.75	1188	1191	1165	1557	839	1198	1177.40	0.78	785	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	454	7.14	0.38	12	0.03	166.00	3121.00	2170	20240508	-45.39	1143	20241209	3.67	1335	-11.24	20250116	1165	1.72	20250310	2170	-45.39	20240508	1143	3.67	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
121	20250310	090759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	-18	5	-1.50	3470390	2936	15.73	1188	1191	1165	1557	839	1198	1182.01	0.78	-869	1224	1210	1195	1181	1166	1218	1189	38	359	100	830	1	1	38339428	452	7.11	0.38	12	0.01	166.00	3121.00	2170	20240508	-45.62	1143	20241209	3.24	1335	-11.61	20250116	1165	1.29	20250310	2170	-45.62	20240508	1143	3.24	20241209	0.98	N	122350	100	38 억	298232	N	N	N	N
122	20250307	160756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1198	-5	5	-0.42	21904640	18306	71.60	1192	1209	1180	1563	843	1203	1196.58	0.78	-2054	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	459	7.22	0.38	12	0.05	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1179	1.61	20250304	2170	-44.79	20240508	1143	4.81	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
123	20250307	150800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1199	-4	5	-0.33	20900526	17468	68.33	1192	1209	1180	1563	843	1203	1196.50	0.78	-2014	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	460	7.22	0.38	12	0.05	166.00	3121.00	2170	20240508	-44.75	1143	20241209	4.90	1335	-10.19	20250116	1179	1.70	20250304	2170	-44.75	20240508	1143	4.90	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
124	20250307	140757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1204	1	2	0.08	20502807	17137	67.03	1192	1209	1180	1563	843	1203	1196.41	0.78	-1881	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	462	7.25	0.39	12	0.04	166.00	3121.00	2170	20240508	-44.52	1143	20241209	5.34	1335	-9.81	20250116	1179	2.12	20250304	2170	-44.52	20240508	1143	5.34	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
125	20250307	130759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1198	-5	5	-0.42	14390902	12045	47.11	1192	1209	1180	1563	843	1203	1194.76	0.78	-1012	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	459	7.22	0.38	12	0.03	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1179	1.61	20250304	2170	-44.79	20240508	1143	4.81	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
126	20250307	120759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1194	-9	5	-0.75	13332496	11159	43.65	1192	1209	1180	1563	843	1203	1194.78	0.78	-937	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	458	7.19	0.38	12	0.03	166.00	3121.00	2170	20240508	-44.98	1143	20241209	4.46	1335	-10.56	20250116	1179	1.27	20250304	2170	-44.98	20240508	1143	4.46	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
127	20250307	110757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1198	-5	5	-0.42	9115226	7634	29.86	1192	1209	1180	1563	843	1203	1194.03	0.78	-270	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	459	7.22	0.38	12	0.02	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1179	1.61	20250304	2170	-44.79	20240508	1143	4.81	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
128	20250307	100755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1198	-5	5	-0.42	8248082	6906	27.01	1192	1209	1180	1563	843	1203	1194.34	0.78	-148	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	459	7.22	0.38	12	0.02	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1179	1.61	20250304	2170	-44.79	20240508	1143	4.81	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
129	20250307	090800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	0	3	0.00	3350673	2801	10.96	1192	1203	1192	1563	843	1203	1196.24	0.78	-37	1221	1212	1206	1197	1191	1209	1194	38	360	100	840	1	1	38339428	461	7.25	0.39	12	0.01	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1179	2.04	20250304	2170	-44.56	20240508	1143	5.25	20241209	0.98	N	122350	100	38 억	300912	N	N	N	N
130	20250306	160753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	0	3	0.00	30827300	25566	70.34	1215	1215	1200	1563	843	1203	1205.91	0.79	-3816	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	461	7.25	0.39	12	0.07	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1179	2.04	20250304	2170	-44.56	20240508	1143	5.25	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
131	20250306	150752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1206	3	2	0.25	30329246	25152	69.20	1215	1215	1200	1563	843	1203	1205.96	0.79	-3409	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	462	7.27	0.39	12	0.07	166.00	3121.00	2170	20240508	-44.42	1143	20241209	5.51	1335	-9.66	20250116	1179	2.29	20250304	2170	-44.42	20240508	1143	5.51	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
132	20250306	140752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1208	5	2	0.42	25751807	21342	58.72	1215	1215	1203	1563	843	1203	1206.80	0.79	-3387	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	463	7.28	0.39	12	0.06	166.00	3121.00	2170	20240508	-44.33	1143	20241209	5.69	1335	-9.51	20250116	1179	2.46	20250304	2170	-44.33	20240508	1143	5.69	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
133	20250306	130753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1205	2	2	0.17	19585434	16220	44.63	1215	1215	1203	1563	843	1203	1207.78	0.79	-3986	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	462	7.26	0.39	12	0.04	166.00	3121.00	2170	20240508	-44.47	1143	20241209	5.42	1335	-9.74	20250116	1179	2.21	20250304	2170	-44.47	20240508	1143	5.42	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
134	20250306	120752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1213	10	2	0.83	13594727	11253	30.96	1215	1215	1203	1563	843	1203	1208.60	0.79	-2988	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	465	7.31	0.39	12	0.03	166.00	3121.00	2170	20240508	-44.10	1143	20241209	6.12	1335	-9.14	20250116	1179	2.88	20250304	2170	-44.10	20240508	1143	6.12	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
135	20250306	110749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1213	10	2	0.83	9036559	7482	20.58	1215	1215	1203	1563	843	1203	1208.51	0.79	-2119	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	465	7.31	0.39	12	0.02	166.00	3121.00	2170	20240508	-44.10	1143	20241209	6.12	1335	-9.14	20250116	1179	2.88	20250304	2170	-44.10	20240508	1143	6.12	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
136	20250306	100751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1208	5	2	0.42	5815420	4817	13.25	1215	1215	1203	1563	843	1203	1208.39	0.79	-1297	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	463	7.28	0.39	12	0.01	166.00	3121.00	2170	20240508	-44.33	1143	20241209	5.69	1335	-9.51	20250116	1179	2.46	20250304	2170	-44.33	20240508	1143	5.69	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
137	20250306	090755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	0	3	0.00	3090977	2555	7.03	1215	1215	1203	1563	843	1203	1214.13	0.79	-551	1219	1211	1197	1189	1175	1215	1193	38	360	100	840	1	1	38339428	461	7.25	0.39	12	0.01	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1179	2.04	20250304	2170	-44.56	20240508	1143	5.25	20241209	0.99	N	122350	100	38 억	304728	N	N	N	N
138	20250305	160744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1203	11	2	0.92	43240069	36273	53.22	1192	1205	1183	1549	835	1192	1192.07	0.80	-93	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	461	7.25	0.39	12	0.09	166.00	3121.00	2170	20240508	-44.56	1143	20241209	5.25	1335	-9.89	20250116	1179	2.04	20250304	2170	-44.56	20240508	1143	5.25	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
139	20250305	150747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1200	8	2	0.67	36605085	30726	45.08	1192	1205	1183	1549	835	1192	1191.34	0.80	-234	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	460	7.23	0.38	12	0.08	166.00	3121.00	2170	20240508	-44.70	1143	20241209	4.99	1335	-10.11	20250116	1179	1.78	20250304	2170	-44.70	20240508	1143	4.99	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
140	20250305	140746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1194	2	2	0.17	28756081	24154	35.44	1192	1205	1183	1549	835	1192	1190.53	0.80	-501	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	458	7.19	0.38	12	0.06	166.00	3121.00	2170	20240508	-44.98	1143	20241209	4.46	1335	-10.56	20250116	1179	1.27	20250304	2170	-44.98	20240508	1143	4.46	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
141	20250305	130742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1195	3	2	0.25	26846732	22553	33.09	1192	1205	1183	1549	835	1192	1190.38	0.80	-508	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	458	7.20	0.38	12	0.06	166.00	3121.00	2170	20240508	-44.93	1143	20241209	4.55	1335	-10.49	20250116	1179	1.36	20250304	2170	-44.93	20240508	1143	4.55	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
142	20250305	120745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1197	5	2	0.42	25383307	21328	31.29	1192	1205	1183	1549	835	1192	1190.14	0.80	-410	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	459	7.21	0.38	12	0.06	166.00	3121.00	2170	20240508	-44.84	1143	20241209	4.72	1335	-10.34	20250116	1179	1.53	20250304	2170	-44.84	20240508	1143	4.72	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
143	20250305	110741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1198	6	2	0.50	18556559	15605	22.90	1192	1205	1183	1549	835	1192	1189.14	0.80	-59	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	459	7.22	0.38	12	0.04	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1179	1.61	20250304	2170	-44.79	20240508	1143	4.81	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
144	20250305	100745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1196	4	2	0.34	13475991	11342	16.64	1192	1205	1183	1549	835	1192	1188.15	0.80	-323	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	459	7.20	0.38	12	0.03	166.00	3121.00	2170	20240508	-44.88	1143	20241209	4.64	1335	-10.41	20250116	1179	1.44	20250304	2170	-44.88	20240508	1143	4.64	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
145	20250305	090743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1200	8	2	0.67	2250050	1885	2.77	1192	1200	1190	1549	835	1192	1193.66	0.80	1075	1238	1215	1197	1174	1156	1206	1165	38	357	100	830	1	1	38339428	460	7.23	0.38	12	0.00	166.00	3121.00	2170	20240508	-44.70	1143	20241209	4.99	1335	-10.11	20250116	1179	1.78	20250304	2170	-44.70	20240508	1143	4.99	20241209	0.99	N	122350	100	38 억	304821	N	N	N	N
146	20250304	160736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1192	-22	5	-1.81	79382402	66704	79.23	1220	1220	1179	1578	850	1214	1190.07	0.81	-7991	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	457	7.18	0.38	12	0.17	166.00	3121.00	2170	20240508	-45.07	1143	20241209	4.29	1335	-10.71	20250116	1179	1.10	20250304	2170	-45.07	20240508	1143	4.29	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
147	20250304	150732	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1192	-22	5	-1.81	77830628	65401	77.68	1220	1220	1179	1578	850	1214	1190.05	0.81	-6911	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	457	7.18	0.38	12	0.17	166.00	3121.00	2170	20240508	-45.07	1143	20241209	4.29	1335	-10.71	20250116	1179	1.10	20250304	2170	-45.07	20240508	1143	4.29	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
148	20250304	140736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1180	-34	5	-2.80	52275361	43809	52.03	1220	1220	1180	1578	850	1214	1193.26	0.81	-5534	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	452	7.11	0.38	12	0.11	166.00	3121.00	2170	20240508	-45.62	1143	20241209	3.24	1335	-11.61	20250116	1180	0.00	20250304	2170	-45.62	20240508	1143	3.24	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
149	20250304	130734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1185	-29	5	-2.39	43525080	36428	43.27	1220	1220	1185	1578	850	1214	1194.82	0.81	-5114	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	454	7.14	0.38	12	0.10	166.00	3121.00	2170	20240508	-45.39	1143	20241209	3.67	1335	-11.24	20250116	1185	0.00	20250304	2170	-45.39	20240508	1143	3.67	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
150	20250304	120733	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1195	-19	5	-1.57	19767605	16455	19.54	1220	1220	1191	1578	850	1214	1201.31	0.81	-5424	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	458	7.20	0.38	12	0.04	166.00	3121.00	2170	20240508	-44.93	1143	20241209	4.55	1335	-10.49	20250116	1185	0.84	20250203	2170	-44.93	20240508	1143	4.55	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
151	20250304	110735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1196	-18	5	-1.48	18168708	15119	17.96	1220	1220	1191	1578	850	1214	1201.71	0.81	-5210	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	459	7.20	0.38	12	0.04	166.00	3121.00	2170	20240508	-44.88	1143	20241209	4.64	1335	-10.41	20250116	1185	0.93	20250203	2170	-44.88	20240508	1143	4.64	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
152	20250304	100731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1204	-10	5	-0.82	9153683	7584	9.01	1220	1220	1202	1578	850	1214	1206.97	0.81	-3818	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	462	7.25	0.39	12	0.02	166.00	3121.00	2170	20240508	-44.52	1143	20241209	5.34	1335	-9.81	20250116	1185	1.60	20250203	2170	-44.52	20240508	1143	5.34	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N
153	20250304	090729	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1214	0	3	0.00	291430	239	0.28	1220	1220	1214	1578	850	1214	1219.37	0.81	0	1272	1242	1220	1190	1168	1232	1180	38	364	100	840	1	1	38339428	465	7.31	0.39	12	0.00	166.00	3121.00	2170	20240508	-44.06	1143	20241209	6.21	1335	-9.06	20250116	1185	2.45	20250203	2170	-44.06	20240508	1143	6.21	20241209	0.99	N	122350	100	38 억	312115	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History