KissMeData/085910/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	20250331	141923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	-45	5	-1.49	49892065	16811	283.25	3005	3005	2925	3915	2115	3015	2967.82	8.71	-1092	3098	3056	3023	2981	2948	3040	2965	70	900	500	2230	5	1	13934818	414	8.53	0.71	12	0.12	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3960	-25.00	20240404	2760	7.61	20240805	0.74	Y	085910	500	69 억	1214015	N	N	N	N
3	20250328	160717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	17817773	5934	85.99	3065	3065	2990	3935	2125	3030	3002.66	8.60	-817	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	420	8.66	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
4	20250328	150721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	16862018	5617	81.39	3065	3065	2990	3935	2125	3030	3001.96	8.60	-533	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	420	8.66	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
5	20250328	140721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	16843928	5611	81.31	3065	3065	2990	3935	2125	3030	3001.95	8.60	-529	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	419	8.64	0.72	12	0.04	348.00	4171.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
6	20250328	130721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	16080306	5357	77.63	3065	3065	2990	3935	2125	3030	3001.74	8.60	-286	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	419	8.65	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
7	20250328	120720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	13713286	4569	66.21	3065	3065	2990	3935	2125	3030	3001.38	8.60	-299	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	420	8.66	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
8	20250328	110717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	13668071	4554	65.99	3065	3065	2990	3935	2125	3030	3001.33	8.60	-299	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	420	8.66	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
9	20250328	100722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3002	-28	5	-0.92	12644996	4214	61.06	3065	3065	2990	3935	2125	3030	3000.71	8.60	31	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	418	8.63	0.72	12	0.03	348.00	4171.00	3960	20240404	-24.19	2760	20240805	8.77	3450	-12.99	20250210	2890	3.88	20250210	3960	-24.19	20240404	2760	8.77	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
10	20250328	090727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	345830	114	1.65	3065	3065	3030	3935	2125	3030	3033.60	8.60	-2	3050	3040	3020	3010	2990	3045	3015	70	905	500	2240	5	1	13934818	422	8.71	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.74	N	085910	500	69 억	1198625	N	N	N	N
11	20250327	161630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	20822123	6900	132.23	3000	3030	3000	3930	2120	3025	3017.70	8.61	-861	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	422	8.71	0.73	12	0.05	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
12	20250327	150719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	18690658	6196	118.74	3000	3030	3000	3930	2120	3025	3016.57	8.61	-729	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	422	8.69	0.73	12	0.04	348.00	4171.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
13	20250327	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	14600788	4840	92.76	3000	3030	3000	3930	2120	3025	3016.69	8.61	-685	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	420	8.66	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
14	20250327	130716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	11594833	3843	73.65	3000	3030	3000	3930	2120	3025	3017.13	8.61	-355	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	420	8.66	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
15	20250327	120722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	11441068	3792	72.67	3000	3030	3000	3930	2120	3025	3017.16	8.61	-355	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	420	8.66	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
16	20250327	110720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3027	2	2	0.07	4042399	1343	25.74	3000	3030	3000	3930	2120	3025	3009.98	8.61	-233	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	422	8.70	0.73	12	0.01	348.00	4171.00	3960	20240404	-23.56	2760	20240805	9.67	3450	-12.26	20250210	2890	4.74	20250210	3960	-23.56	20240404	2760	9.67	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
17	20250327	100715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	2956090	984	18.86	3000	3025	3000	3930	2120	3025	3004.16	8.61	-138	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	419	8.65	0.72	12	0.01	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
18	20250327	090720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	1612060	537	10.29	3000	3025	3000	3930	2120	3025	3001.97	8.61	20	3108	3066	3033	2991	2958	3050	2975	70	905	500	2230	5	1	13934818	419	8.64	0.72	12	0.00	348.00	4171.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.75	N	085910	500	69 억	1199486	N	N	N	N
19	20250326	160710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-10	5	-0.33	14607100	4832	31.86	3075	3075	3000	3945	2125	3035	3022.99	8.61	-848	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	422	8.69	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
20	20250326	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-5	5	-0.16	14298550	4730	31.19	3075	3075	3000	3945	2125	3035	3022.95	8.61	-836	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	422	8.71	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
21	20250326	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	12760530	4223	27.85	3075	3075	3000	3945	2125	3035	3021.67	8.61	-702	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
22	20250326	130714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	12268855	4061	26.78	3075	3075	3000	3945	2125	3035	3021.14	8.61	-573	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
23	20250326	120716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	12010795	3976	26.22	3075	3075	3000	3945	2125	3035	3020.82	8.61	-505	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
24	20250326	110714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	11913675	3944	26.01	3075	3075	3000	3945	2125	3035	3020.71	8.61	-474	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.03	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
25	20250326	100714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	658035	216	1.42	3075	3075	3020	3945	2125	3035	3046.46	8.61	-73	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	424	8.74	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
26	20250326	090714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3065	30	2	0.99	217825	71	0.47	3075	3075	3065	3945	2125	3035	3067.96	8.61	-40	3111	3072	3041	3002	2971	3070	3000	70	910	500	2240	5	1	13934818	427	8.81	0.73	12	0.00	348.00	4171.00	3960	20240404	-22.60	2760	20240805	11.05	3450	-11.16	20250210	2890	6.06	20250210	3960	-22.60	20240404	2760	11.05	20240805	0.75	N	085910	500	69 억	1200334	N	N	N	N
27	20250325	160709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-5	5	-0.16	46022265	15166	282.84	3035	3080	3010	3950	2130	3040	3034.57	8.44	-861	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.11	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
28	20250325	150711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-5	5	-0.16	45598165	15026	280.23	3035	3080	3010	3950	2130	3040	3034.62	8.44	-753	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.11	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
29	20250325	140708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-5	5	-0.16	30195350	9916	184.93	3035	3080	3025	3950	2130	3040	3045.11	8.44	-750	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	423	8.72	0.73	12	0.07	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
30	20250325	130709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	10	2	0.33	22858165	7497	139.82	3035	3080	3030	3950	2130	3040	3048.97	8.44	-476	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	425	8.76	0.73	12	0.05	348.00	4171.00	3960	20240404	-22.98	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3960	-22.98	20240404	2760	10.51	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
31	20250325	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	10	2	0.33	16695475	5468	101.98	3035	3080	3035	3950	2130	3040	3053.31	8.44	-458	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	425	8.76	0.73	12	0.04	348.00	4171.00	3960	20240404	-22.98	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3960	-22.98	20240404	2760	10.51	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
32	20250325	110709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3065	25	2	0.82	5912410	1933	36.05	3035	3080	3035	3950	2130	3040	3058.67	8.44	-254	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	427	8.81	0.73	12	0.01	348.00	4171.00	3960	20240404	-22.60	2760	20240805	11.05	3450	-11.16	20250210	2890	6.06	20250210	3960	-22.60	20240404	2760	11.05	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
33	20250325	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	15	2	0.49	3061800	1001	18.67	3035	3080	3035	3950	2130	3040	3058.74	8.44	-235	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	426	8.78	0.73	12	0.01	348.00	4171.00	3960	20240404	-22.85	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3960	-22.85	20240404	2760	10.69	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
34	20250325	090714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	677990	223	4.16	3035	3060	3035	3950	2130	3040	3040.31	8.44	-200	3063	3051	3038	3026	3013	3057	3032	70	910	500	2240	5	1	13934818	424	8.74	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.76	N	085910	500	69 억	1175881	N	N	N	N
35	20250324	160707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	35	2	1.16	16256180	5361	70.13	3025	3050	3025	3905	2105	3005	3032.30	7.50	-789	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	424	-13.88	0.76	12	0.04	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
36	20250324	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	25	2	0.83	13717780	4526	59.21	3025	3050	3025	3905	2105	3005	3030.88	7.50	-743	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
37	20250324	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	11994895	3958	51.78	3025	3050	3025	3905	2105	3005	3030.54	7.50	-559	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
38	20250324	130712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	10540290	3478	45.50	3025	3050	3025	3905	2105	3005	3030.56	7.50	-527	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
39	20250324	120712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	6731550	2221	29.06	3025	3050	3025	3905	2105	3005	3030.86	7.50	-527	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
40	20250324	110711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	3623485	1196	15.65	3025	3050	3025	3905	2105	3005	3029.67	7.50	-97	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.01	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
41	20250324	100708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	25	2	0.83	3278110	1082	14.15	3025	3050	3025	3905	2105	3005	3029.68	7.50	-82	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
42	20250324	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	20	2	0.67	1573000	520	6.80	3025	3025	3025	3905	2105	3005	3025.00	7.50	-1	3025	3015	3005	2995	2985	3010	2990	70	900	500	2220	5	1	13934818	422	-13.81	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.77	N	085910	500	69 억	1044829	N	N	N	N
43	20250321	160726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	22925505	7642	138.29	3010	3015	2995	3910	2110	3010	2999.94	7.32	-864	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.05	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
44	20250321	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	21891785	7298	132.07	3010	3015	2995	3910	2110	3010	2999.70	7.32	-729	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	420	-13.77	0.75	12	0.05	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
45	20250321	140710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	18003395	6003	108.63	3010	3010	2995	3910	2110	3010	2999.07	7.32	-598	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	418	-13.70	0.75	12	0.04	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
46	20250321	130711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	12690930	4231	76.57	3010	3010	2995	3910	2110	3010	2999.51	7.32	-389	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
47	20250321	120712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	10672240	3559	64.40	3010	3010	2995	3910	2110	3010	2998.66	7.32	-375	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	418	-13.70	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
48	20250321	110711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	8615360	2873	51.99	3010	3010	2995	3910	2110	3010	2998.73	7.32	-254	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	418	-13.70	0.75	12	0.02	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
49	20250321	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	7888935	2631	47.61	3010	3010	2995	3910	2110	3010	2998.45	7.32	-116	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	418	-13.70	0.75	12	0.02	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
50	20250321	090715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	66220	22	0.40	3010	3010	3010	3910	2110	3010	3010.00	7.32	-5	3053	3031	3018	2996	2983	3042	3007	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.76	N	085910	500	69 억	1020194	N	N	N	N
51	20250320	161143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	16645955	5526	70.48	3005	3040	3005	3935	2125	3030	3012.30	7.33	-969	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	419	-13.74	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
52	20250320	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	12853435	4266	54.41	3005	3040	3005	3935	2125	3030	3012.99	7.33	-757	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
53	20250320	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	9125560	3028	38.62	3005	3040	3005	3935	2125	3030	3013.73	7.33	-738	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	420	-13.77	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
54	20250320	130711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	7105320	2358	30.08	3005	3040	3005	3935	2125	3030	3013.28	7.33	-699	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	422	-13.81	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
55	20250320	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	5730600	1903	24.27	3005	3040	3005	3935	2125	3030	3011.35	7.33	-393	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	421	-13.79	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
56	20250320	110710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	5328420	1770	22.58	3005	3040	3005	3935	2125	3030	3010.41	7.33	-322	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	422	-13.81	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
57	20250320	100708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	5	2	0.17	4981025	1655	21.11	3005	3040	3005	3935	2125	3030	3009.68	7.33	-273	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	423	-13.86	0.76	12	0.01	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
58	20250320	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	3927585	1307	16.67	3005	3030	3005	3935	2125	3030	3005.04	7.33	-188	3073	3051	3023	3001	2973	3037	2987	70	905	500	2240	5	1	13934818	422	-13.84	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.76	N	085910	500	69 억	1021162	N	N	N	N
59	20250319	160707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	20	2	0.66	23538140	7840	153.51	3045	3045	2995	3910	2110	3010	3002.31	7.28	-1009	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.06	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
60	20250319	150708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	23109920	7698	150.73	3045	3045	2995	3910	2110	3010	3002.07	7.28	-1009	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.06	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
61	20250319	140709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	15629880	5204	101.90	3045	3045	3000	3910	2110	3010	3003.44	7.28	-655	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
62	20250319	130708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	14724375	4903	96.01	3045	3045	3000	3910	2110	3010	3003.14	7.28	-554	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
63	20250319	120708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	12906910	4299	84.18	3045	3045	3000	3910	2110	3010	3002.31	7.28	-441	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
64	20250319	110708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	6657830	2217	43.41	3045	3045	3000	3910	2110	3010	3003.08	7.28	-324	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
65	20250319	100708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	6176980	2057	40.28	3045	3045	3000	3910	2110	3010	3002.91	7.28	-172	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.01	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
66	20250319	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	30	2	1.00	48665	16	0.31	3045	3045	3040	3910	2110	3010	3041.56	7.28	-12	3040	3025	3015	3000	2990	3032	3007	70	900	500	2220	5	1	13934818	424	-13.88	0.76	12	0.00	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1014519	N	N	N	N
67	20250318	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	15360975	5107	44.07	3005	3030	3005	3905	2105	3005	3007.83	7.29	-977	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
68	20250318	150708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	15	2	0.50	14328020	4764	41.11	3005	3030	3005	3905	2105	3005	3007.56	7.29	-636	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	421	-13.79	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
69	20250318	140706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	12545450	4171	35.99	3005	3030	3005	3905	2105	3005	3007.78	7.29	-546	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
70	20250318	130705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	12506305	4158	35.88	3005	3030	3005	3905	2105	3005	3007.77	7.29	-534	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
71	20250318	120706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	12292105	4087	35.27	3005	3030	3005	3905	2105	3005	3007.61	7.29	-468	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
72	20250318	110704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	25	2	0.83	9306590	3094	26.70	3005	3030	3005	3905	2105	3005	3007.95	7.29	-188	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
73	20250318	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	4926005	1637	14.13	3005	3025	3005	3905	2105	3005	3009.17	7.29	-78	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
74	20250318	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	351585	117	1.01	3005	3005	3005	3905	2105	3005	3005.00	7.29	0	3061	3032	3016	2987	2971	3025	2980	70	900	500	2220	5	1	13934818	419	-13.72	0.75	12	0.00	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.77	N	085910	500	69 억	1015497	N	N	N	N
75	20250317	160703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-30	5	-0.99	34930138	11588	289.48	3035	3045	3000	3945	2125	3035	3014.34	7.29	-483	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	419	-13.72	0.75	12	0.08	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
76	20250317	150703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-30	5	-0.99	33505768	11114	277.64	3035	3045	3000	3945	2125	3035	3014.74	7.29	-17	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	419	-13.72	0.75	12	0.08	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
77	20250317	140704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-25	5	-0.82	32261488	10700	267.30	3035	3045	3000	3945	2125	3035	3015.09	7.29	20	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	419	-13.74	0.75	12	0.08	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
78	20250317	130704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-30	5	-0.99	32183198	10674	266.65	3035	3045	3000	3945	2125	3035	3015.10	7.29	44	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	419	-13.72	0.75	12	0.08	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
79	20250317	120703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-35	5	-1.15	27403866	9083	226.90	3035	3045	3000	3945	2125	3035	3017.05	7.29	391	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	418	-13.70	0.75	12	0.07	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
80	20250317	110705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-10	5	-0.33	26052866	8633	215.66	3035	3045	3000	3945	2125	3035	3017.82	7.29	434	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	422	-13.81	0.75	12	0.06	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
81	20250317	100703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-20	5	-0.66	17814466	5895	147.26	3035	3045	3005	3945	2125	3035	3021.96	7.29	499	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	420	-13.77	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
82	20250317	090704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	2469185	813	20.31	3035	3045	3035	3945	2125	3035	3037.13	7.29	73	3071	3052	3036	3017	3001	3045	3010	70	910	500	2240	5	1	13934818	423	-13.86	0.76	12	0.01	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.78	N	085910	500	69 억	1015980	N	N	N	N
83	20250314	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	10	2	0.33	12152380	4003	78.83	3040	3055	3020	3930	2120	3025	3035.82	7.30	-1014	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
84	20250314	150706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	15	2	0.50	10517265	3464	68.22	3040	3055	3020	3930	2120	3025	3036.16	7.30	-1014	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	424	-13.88	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
85	20250314	140701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	9266320	3051	60.08	3040	3055	3020	3930	2120	3025	3037.14	7.30	-884	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	422	-13.81	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
86	20250314	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	15	2	0.50	7956375	2618	51.56	3040	3055	3020	3930	2120	3025	3039.10	7.30	-496	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	424	-13.88	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
87	20250314	120704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	10	2	0.33	2248120	740	14.57	3040	3055	3020	3930	2120	3025	3038.00	7.30	-314	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	423	-13.86	0.76	12	0.01	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
88	20250314	110701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	15	2	0.50	1225315	403	7.94	3040	3055	3020	3930	2120	3025	3040.48	7.30	-121	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	424	-13.88	0.76	12	0.00	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
89	20250314	100702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	20	2	0.66	818645	269	5.30	3040	3055	3040	3930	2120	3025	3043.29	7.30	-83	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	424	-13.90	0.76	12	0.00	-219.00	4018.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3960	-23.11	20240404	2760	10.33	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
90	20250314	090704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	30	2	0.99	401475	132	2.60	3040	3055	3040	3930	2120	3025	3041.48	7.30	0	3108	3066	3038	2996	2968	3052	2982	70	905	500	2230	5	1	13934818	426	-13.95	0.76	12	0.00	-219.00	4018.00	3960	20240404	-22.85	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3960	-22.85	20240404	2760	10.69	20240805	0.78	N	085910	500	69 억	1016994	N	N	N	N
91	20250313	160657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-15	5	-0.49	15357110	5077	91.56	3080	3080	3010	3950	2130	3040	3024.84	7.25	-739	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	422	-13.81	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
92	20250313	150658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-25	5	-0.82	14472880	4784	86.28	3080	3080	3010	3950	2130	3040	3025.27	7.25	-760	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	420	-13.77	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
93	20250313	140657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-25	5	-0.82	12834025	4240	76.47	3080	3080	3015	3950	2130	3040	3026.89	7.25	-760	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	420	-13.77	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
94	20250313	130658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-20	5	-0.66	10361695	3420	61.68	3080	3080	3020	3950	2130	3040	3029.74	7.25	-361	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	421	-13.79	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
95	20250313	120658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-5	5	-0.16	10086555	3329	60.04	3080	3080	3020	3950	2130	3040	3029.91	7.25	-319	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	423	-13.86	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
96	20250313	110657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-15	5	-0.49	7358330	2426	43.75	3080	3080	3020	3950	2130	3040	3033.11	7.25	-250	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	422	-13.81	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
97	20250313	100657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	6364430	2098	37.84	3080	3080	3020	3950	2130	3040	3033.57	7.25	32	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	424	-13.88	0.76	12	0.02	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
98	20250313	090659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	1532675	504	9.09	3080	3080	3040	3950	2130	3040	3041.02	7.25	41	3070	3055	3030	3015	2990	3062	3022	70	910	500	2240	5	1	13934818	424	-13.88	0.76	12	0.00	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.78	N	085910	500	69 억	1010032	N	N	N	N
99	20250312	160653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	30	2	1.00	16740045	5545	120.94	3015	3045	3005	3910	2110	3010	3018.94	7.25	-615	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	424	-13.88	0.76	12	0.04	-219.00	4018.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
100	20250312	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	14813495	4911	107.11	3015	3045	3005	3910	2110	3010	3016.39	7.25	-496	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.04	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
101	20250312	140654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	12017925	3987	86.96	3015	3045	3005	3910	2110	3010	3014.28	7.25	-498	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	421	-13.79	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
102	20250312	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	8082345	2683	58.52	3015	3045	3005	3910	2110	3010	3012.43	7.25	103	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	421	-13.79	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
103	20250312	120656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	8064240	2677	58.39	3015	3045	3005	3910	2110	3010	3012.42	7.25	103	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	421	-13.79	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
104	20250312	110651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	2578940	858	18.71	3015	3015	3005	3910	2110	3010	3005.76	7.25	-158	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	420	-13.77	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
105	20250312	100652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	468870	156	3.40	3015	3015	3005	3910	2110	3010	3005.58	7.25	-50	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	420	-13.77	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
106	20250312	090657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	7.25	0	3040	3025	3000	2985	2960	3032	2992	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.77	N	085910	500	69 억	1010647	N	N	N	N
107	20250311	160648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	13741315	4585	70.93	2990	3015	2975	3915	2115	3015	2997.02	7.26	-909	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	419	-13.74	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
108	20250311	150651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	12873430	4296	66.46	2990	3015	2975	3915	2115	3015	2996.61	7.26	-870	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	419	-13.74	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
109	20250311	140651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	11170180	3729	57.69	2990	3015	2975	3915	2115	3015	2995.49	7.26	-759	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	420	-13.77	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
110	20250311	130651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	10206225	3409	52.74	2990	3015	2975	3915	2115	3015	2993.91	7.26	-525	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	420	-13.77	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
111	20250311	120650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	9868555	3297	51.01	2990	3015	2975	3915	2115	3015	2993.19	7.26	-523	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	420	-13.77	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
112	20250311	110649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	8627360	2884	44.62	2990	3015	2975	3915	2115	3015	2991.46	7.26	-123	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	420	-13.77	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
113	20250311	100652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-15	5	-0.50	7226150	2417	37.39	2990	3015	2975	3915	2115	3015	2989.72	7.26	-123	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	418	-13.70	0.75	12	0.02	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
114	20250311	090652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	-30	5	-1.00	3367925	1127	17.44	2990	3000	2975	3915	2115	3015	2988.40	7.26	-120	3065	3040	3020	2995	2975	3052	3007	70	900	500	2230	5	1	13934818	416	-13.63	0.74	12	0.01	-219.00	4018.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3960	-24.62	20240404	2760	8.15	20240805	0.89	N	085910	500	69 억	1011555	N	N	N	N
115	20250310	160645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	19455513	6463	163.37	3010	3045	3000	3935	2125	3030	3010.29	7.27	-1124	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	420	-13.77	0.75	12	0.05	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
116	20250310	150649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	16767998	5575	140.93	3010	3030	3000	3935	2125	3030	3007.71	7.27	-910	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	421	-13.79	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
117	20250310	140648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	15934878	5299	133.95	3010	3030	3000	3935	2125	3030	3007.15	7.27	-747	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	422	-13.81	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
118	20250310	130647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	15438288	5135	129.80	3010	3030	3000	3935	2125	3030	3006.48	7.27	-606	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	422	-13.84	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
119	20250310	120646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	13403488	4459	112.71	3010	3025	3000	3935	2125	3030	3005.94	7.27	-566	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
120	20250310	110645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3007	-23	5	-0.76	10650323	3543	89.56	3010	3025	3000	3935	2125	3030	3006.02	7.27	-269	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	419	-13.73	0.75	12	0.03	-219.00	4018.00	3960	20240404	-24.07	2760	20240805	8.95	3450	-12.84	20250210	2890	4.05	20250210	3960	-24.07	20240404	2760	8.95	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
121	20250310	100647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	2827665	939	23.74	3010	3025	3010	3935	2125	3030	3011.36	7.27	-146	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	422	-13.81	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
122	20250310	090646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	1294300	430	10.87	3010	3010	3010	3935	2125	3030	3010.00	7.27	49	3083	3056	3033	3006	2983	3070	3020	70	905	500	2240	5	1	13934818	419	-13.74	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1012679	N	N	N	N
123	20250307	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	15	2	0.50	11992269	3956	65.71	3015	3060	3010	3915	2115	3015	3031.41	7.27	-600	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	422	-13.84	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
124	20250307	150647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	20	2	0.66	11910459	3929	65.27	3015	3060	3010	3915	2115	3015	3031.42	7.27	-599	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
125	20250307	140645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3032	17	2	0.56	8995321	2965	49.25	3015	3060	3010	3915	2115	3015	3033.84	7.27	-480	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	423	-13.84	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.43	2760	20240805	9.86	3450	-12.12	20250210	2890	4.91	20250210	3960	-23.43	20240404	2760	9.86	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
126	20250307	130646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	7606882	2507	41.64	3015	3060	3010	3915	2115	3015	3034.26	7.27	-322	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	420	-13.77	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
127	20250307	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	6252772	2058	34.19	3015	3060	3015	3915	2115	3015	3038.28	7.27	-313	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	421	-13.79	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
128	20250307	110645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	35	2	1.16	4014467	1321	21.94	3015	3060	3015	3915	2115	3015	3038.96	7.27	-303	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	425	-13.93	0.76	12	0.01	-219.00	4018.00	3960	20240404	-22.98	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3960	-22.98	20240404	2760	10.51	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
129	20250307	100643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	40	2	1.33	2755255	908	15.08	3015	3060	3015	3915	2115	3015	3034.42	7.27	-306	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	426	-13.95	0.76	12	0.01	-219.00	4018.00	3960	20240404	-22.85	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3960	-22.85	20240404	2760	10.69	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
130	20250307	090648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	1508555	500	8.31	3015	3020	3015	3915	2115	3015	3017.11	7.27	-171	3041	3027	3016	3002	2991	3022	2997	70	900	500	2230	5	1	13934818	421	-13.79	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.89	N	085910	500	69 억	1013283	N	N	N	N
131	20250306	160642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-20	5	-0.66	18169376	6019	86.44	3025	3030	3005	3945	2125	3035	3018.67	7.28	-814	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	420	-13.77	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
132	20250306	150641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-15	5	-0.49	16477456	5458	78.39	3025	3030	3005	3945	2125	3035	3018.95	7.28	-658	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	421	-13.79	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
133	20250306	140640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-5	5	-0.16	12744434	4224	60.66	3025	3030	3005	3945	2125	3035	3017.15	7.28	-611	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	422	-13.84	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
134	20250306	130642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3027	-8	5	-0.26	11142167	3695	53.07	3025	3030	3005	3945	2125	3035	3015.47	7.28	-471	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	422	-13.82	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.56	2760	20240805	9.67	3450	-12.26	20250210	2890	4.74	20250210	3960	-23.56	20240404	2760	9.67	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
135	20250306	120641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3027	-8	5	-0.26	10981730	3642	52.31	3025	3030	3005	3945	2125	3035	3015.30	7.28	-420	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	422	-13.82	0.75	12	0.03	-219.00	4018.00	3960	20240404	-23.56	2760	20240805	9.67	3450	-12.26	20250210	2890	4.74	20250210	3960	-23.56	20240404	2760	9.67	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
136	20250306	110639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3012	-23	5	-0.76	8047166	2670	38.35	3025	3025	3005	3945	2125	3035	3013.92	7.28	-315	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	420	-13.75	0.75	12	0.02	-219.00	4018.00	3960	20240404	-23.94	2760	20240805	9.13	3450	-12.70	20250210	2890	4.22	20250210	3960	-23.94	20240404	2760	9.13	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
137	20250306	100640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-25	5	-0.82	3150444	1044	14.99	3025	3025	3010	3945	2125	3035	3017.67	7.28	-143	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	419	-13.74	0.75	12	0.01	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
138	20250306	090644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-15	5	-0.49	556020	184	2.64	3025	3025	3020	3945	2125	3035	3021.85	7.28	-126	3058	3046	3028	3016	2998	3052	3022	70	910	500	2240	5	1	13934818	421	-13.79	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.89	N	085910	500	69 억	1014097	N	N	N	N
139	20250305	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	21080205	6963	80.14	3010	3040	3010	3910	2110	3010	3027.46	7.28	-748	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.05	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
140	20250305	150637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	20	2	0.66	18898190	6244	71.86	3010	3040	3010	3910	2110	3010	3026.62	7.28	-678	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.04	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
141	20250305	140635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	12844460	4237	48.76	3010	3040	3010	3910	2110	3010	3031.50	7.28	-677	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
142	20250305	130633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	12189900	4021	46.28	3010	3040	3010	3910	2110	3010	3031.56	7.28	-511	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
143	20250305	120636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	10948915	3612	41.57	3010	3040	3010	3910	2110	3010	3031.26	7.28	-364	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.03	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
144	20250305	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	25	2	0.83	5164300	1707	19.65	3010	3040	3010	3910	2110	3010	3025.37	7.28	-215	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	423	-13.86	0.76	12	0.01	-219.00	4018.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
145	20250305	100635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	20	2	0.66	1855600	615	7.08	3010	3040	3010	3910	2110	3010	3017.24	7.28	-44	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	422	-13.84	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3960	-23.48	20240404	2760	9.78	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
146	20250305	090633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	809735	269	3.10	3010	3015	3010	3910	2110	3010	3010.17	7.28	-3	3040	3025	3010	2995	2980	3032	3002	70	900	500	2220	5	1	13934818	419	-13.74	0.75	12	0.00	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1014846	N	N	N	N
147	20250304	160627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	25449065	8476	52.70	3000	3025	2995	3935	2125	3030	3002.49	7.29	-866	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.74	0.75	12	0.06	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
148	20250304	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	23852910	7945	49.39	3000	3025	2995	3935	2125	3030	3002.25	7.29	-480	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.06	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
149	20250304	140628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	22538770	7507	46.67	3000	3025	2995	3935	2125	3030	3002.37	7.29	-469	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	418	-13.70	0.75	12	0.05	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
150	20250304	130625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	20881405	6955	43.24	3000	3025	2995	3935	2125	3030	3002.36	7.29	-196	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.05	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
151	20250304	120625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	20743230	6909	42.95	3000	3025	2995	3935	2125	3030	3002.35	7.29	-161	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.05	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
152	20250304	110626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	20550685	6845	42.56	3000	3025	2995	3935	2125	3030	3002.29	7.29	-98	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.74	0.75	12	0.05	-219.00	4018.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
153	20250304	100623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	7362250	2451	15.24	3000	3025	3000	3935	2125	3030	3003.77	7.29	-46	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	419	-13.72	0.75	12	0.02	-219.00	4018.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3960	-24.12	20240404	2760	8.88	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N
154	20250304	090622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	1281910	427	2.65	3000	3025	3000	3935	2125	3030	3002.13	7.29	0	3090	3060	3030	3000	2970	3075	3015	70	905	500	2240	5	1	13934818	418	-13.70	0.75	12	0.00	-219.00	4018.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.89	N	085910	500	69 억	1015712	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History