KissMeData/097780/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1021	10	2	0.99	34321326	34078	44.47	1007	1026	996	1314	708	1011	1007.12	1.06	-1260	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	692	-3.35	0.29	12	0.05	-305.00	3516.00	1100	20240729	-7.18	680	20241209	50.15	1071	-4.67	20250124	860	18.72	20250109	1100	-7.18	20240729	680	50.15	20241209	N	097780	1000	707 억	717986	N	N	N	N
3	20250328	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	12	2	1.19	33522051	33296	43.45	1007	1026	996	1314	708	1011	1006.79	1.06	-1163	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	693	-3.35	0.29	12	0.05	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	717986	N	N	N	N
4	20250328	140759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	14	2	1.38	29272840	29124	38.01	1007	1026	996	1314	708	1011	1005.11	1.06	-747	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	694	-3.36	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.82	680	20241209	50.74	1071	-4.30	20250124	860	19.19	20250109	1100	-6.82	20240729	680	50.74	20241209	N	097780	1000	707 억	717986	N	N	N	N
5	20250328	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	4	2	0.40	28249140	28123	36.70	1007	1026	996	1314	708	1011	1004.49	1.06	-729	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	687	-3.33	0.29	12	0.04	-305.00	3516.00	1100	20240729	-7.73	680	20241209	49.26	1071	-5.23	20250124	860	18.02	20250109	1100	-7.73	20240729	680	49.26	20241209	N	097780	1000	707 억	717986	N	N	N	N
6	20250328	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	997	-14	5	-1.38	16079877	16100	21.01	1007	1007	996	1314	708	1011	998.75	1.06	572	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	675	-3.27	0.28	12	0.02	-305.00	3516.00	1100	20240729	-9.36	680	20241209	46.62	1071	-6.91	20250124	860	15.93	20250109	1100	-9.36	20240729	680	46.62	20241209	N	097780	1000	707 억	717986	N	N	N	N
7	20250328	110754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-9	5	-0.89	6472167	6467	8.44	1007	1007	998	1314	708	1011	1000.80	1.06	597	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	679	-3.29	0.28	12	0.01	-305.00	3516.00	1100	20240729	-8.91	680	20241209	47.35	1071	-6.44	20250124	860	16.51	20250109	1100	-8.91	20240729	680	47.35	20241209	N	097780	1000	707 억	717986	N	N	N	N
8	20250328	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-11	5	-1.09	6452106	6447	8.41	1007	1007	998	1314	708	1011	1000.79	1.06	596	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	677	-3.28	0.28	12	0.01	-305.00	3516.00	1100	20240729	-9.09	680	20241209	47.06	1071	-6.63	20250124	860	16.28	20250109	1100	-9.09	20240729	680	47.06	20241209	N	097780	1000	707 억	717986	N	N	N	N
9	20250328	090805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	-10	5	-0.99	540780	540	0.70	1007	1007	1001	1314	708	1011	1001.44	1.06	0	1057	1034	1007	984	957	1020	970	708	303	1000	700	1	1	67730338	678	-3.28	0.28	12	0.00	-305.00	3516.00	1100	20240729	-9.00	680	20241209	47.21	1071	-6.54	20250124	860	16.40	20250109	1100	-9.00	20240729	680	47.21	20241209	N	097780	1000	707 억	717986	N	N	N	N
10	20250327	161959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1011	-19	5	-1.84	78330659	76630	113.76	1027	1030	980	1339	721	1030	1022.19	1.07	-3748	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	685	-3.31	0.29	12	0.11	-305.00	3516.00	1100	20240729	-8.09	680	20241209	48.68	1071	-5.60	20250124	860	17.56	20250109	1100	-8.09	20240729	680	48.68	20241209	N	097780	1000	707 억	721734	N	N	N	N
11	20250327	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-13	5	-1.26	64504968	63142	93.74	1027	1030	980	1339	721	1030	1021.59	1.07	-3387	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	689	-3.33	0.29	12	0.09	-305.00	3516.00	1100	20240729	-7.55	680	20241209	49.56	1071	-5.04	20250124	860	18.26	20250109	1100	-7.55	20240729	680	49.56	20241209	N	097780	1000	707 억	721734	N	N	N	N
12	20250327	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-13	5	-1.26	56017600	54848	81.42	1027	1030	980	1339	721	1030	1021.32	1.07	-3268	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	689	-3.33	0.29	12	0.08	-305.00	3516.00	1100	20240729	-7.55	680	20241209	49.56	1071	-5.04	20250124	860	18.26	20250109	1100	-7.55	20240729	680	49.56	20241209	N	097780	1000	707 억	721734	N	N	N	N
13	20250327	130753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-4	5	-0.39	28978161	28507	42.32	1027	1030	980	1339	721	1030	1016.53	1.07	-3222	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	695	-3.36	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.73	680	20241209	50.88	1071	-4.20	20250124	860	19.30	20250109	1100	-6.73	20240729	680	50.88	20241209	N	097780	1000	707 억	721734	N	N	N	N
14	20250327	120800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	-4	5	-0.39	28310894	27854	41.35	1027	1030	980	1339	721	1030	1016.40	1.07	-3208	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	695	-3.36	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.73	680	20241209	50.88	1071	-4.20	20250124	860	19.30	20250109	1100	-6.73	20240729	680	50.88	20241209	N	097780	1000	707 억	721734	N	N	N	N
15	20250327	110757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	-12	5	-1.17	23659164	23311	34.61	1027	1030	980	1339	721	1030	1014.94	1.07	-1814	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	689	-3.34	0.29	12	0.03	-305.00	3516.00	1100	20240729	-7.45	680	20241209	49.71	1071	-4.95	20250124	860	18.37	20250109	1100	-7.45	20240729	680	49.71	20241209	N	097780	1000	707 억	721734	N	N	N	N
16	20250327	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	-6	5	-0.58	21168126	20884	31.00	1027	1030	980	1339	721	1030	1013.60	1.07	-1488	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	694	-3.36	0.29	12	0.03	-305.00	3516.00	1100	20240729	-6.91	680	20241209	50.59	1071	-4.39	20250124	860	19.07	20250109	1100	-6.91	20240729	680	50.59	20241209	N	097780	1000	707 억	721734	N	N	N	N
17	20250327	090757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	-11	5	-1.07	997674	978	1.45	1027	1028	1019	1339	721	1030	1020.12	1.07	-971	1054	1042	1021	1009	988	1048	1015	708	309	1000	720	1	1	67730338	690	-3.34	0.29	12	0.00	-305.00	3516.00	1100	20240729	-7.36	680	20241209	49.85	1071	-4.86	20250124	860	18.49	20250109	1100	-7.36	20240729	680	49.85	20241209	N	097780	1000	707 억	721734	N	N	N	N
18	20250326	160746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	7	2	0.68	69072727	67361	54.20	1015	1033	1000	1329	717	1023	1025.41	0.96	-991	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	698	-3.38	0.29	12	0.10	-305.00	3516.00	1100	20240729	-6.36	680	20241209	51.47	1071	-3.83	20250124	860	19.77	20250109	1100	-6.36	20240729	680	51.47	20241209	N	097780	1000	707 억	652104	N	N	N	N
19	20250326	150750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	1	2	0.10	53848716	52543	42.28	1015	1033	1000	1329	717	1023	1024.85	0.96	-240	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	694	-3.36	0.29	12	0.08	-305.00	3516.00	1100	20240729	-6.91	680	20241209	50.59	1071	-4.39	20250124	860	19.07	20250109	1100	-6.91	20240729	680	50.59	20241209	N	097780	1000	707 억	652104	N	N	N	N
20	20250326	140748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	0	3	0.00	47196392	46038	37.04	1015	1033	1000	1329	717	1023	1025.16	0.96	-241	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	693	-3.35	0.29	12	0.07	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	652104	N	N	N	N
21	20250326	130750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	3	2	0.29	34133306	33312	26.80	1015	1033	1000	1329	717	1023	1024.65	0.96	-503	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	695	-3.36	0.29	12	0.05	-305.00	3516.00	1100	20240729	-6.73	680	20241209	50.88	1071	-4.20	20250124	860	19.30	20250109	1100	-6.73	20240729	680	50.88	20241209	N	097780	1000	707 억	652104	N	N	N	N
22	20250326	120754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1025	2	2	0.20	30044084	29323	23.59	1015	1033	1000	1329	717	1023	1024.59	0.96	-597	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	694	-3.36	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.82	680	20241209	50.74	1071	-4.30	20250124	860	19.19	20250109	1100	-6.82	20240729	680	50.74	20241209	N	097780	1000	707 억	652104	N	N	N	N
23	20250326	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1027	4	2	0.39	26391179	25759	20.73	1015	1033	1000	1329	717	1023	1024.54	0.96	-549	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	696	-3.37	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.64	680	20241209	51.03	1071	-4.11	20250124	860	19.42	20250109	1100	-6.64	20240729	680	51.03	20241209	N	097780	1000	707 억	652104	N	N	N	N
24	20250326	100751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1030	7	2	0.68	18892676	18468	14.86	1015	1033	1000	1329	717	1023	1023.00	0.96	-549	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	698	-3.38	0.29	12	0.03	-305.00	3516.00	1100	20240729	-6.36	680	20241209	51.47	1071	-3.83	20250124	860	19.77	20250109	1100	-6.36	20240729	680	51.47	20241209	N	097780	1000	707 억	652104	N	N	N	N
25	20250326	090750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	0	3	0.00	127465	125	0.10	1015	1023	1015	1329	717	1023	1019.72	0.96	-101	1067	1044	1017	994	967	1056	1006	708	306	1000	710	1	1	67730338	693	-3.35	0.29	12	0.00	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	652104	N	N	N	N
26	20250325	160745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	11	2	1.09	126582332	124277	159.88	990	1040	990	1315	709	1012	1018.55	0.84	653	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	693	-3.35	0.29	12	0.18	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	567593	N	N	N	N
27	20250325	150747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	7	2	0.69	113565723	111553	143.51	990	1040	990	1315	709	1012	1018.04	0.84	79	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	690	-3.34	0.29	12	0.16	-305.00	3516.00	1100	20240729	-7.36	680	20241209	49.85	1071	-4.86	20250124	860	18.49	20250109	1100	-7.36	20240729	680	49.85	20241209	N	097780	1000	707 억	567593	N	N	N	N
28	20250325	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	11	2	1.09	111122920	109152	140.42	990	1040	990	1315	709	1012	1018.06	0.84	802	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	693	-3.35	0.29	12	0.16	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	567593	N	N	N	N
29	20250325	130745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1020	8	2	0.79	76271318	74800	96.23	990	1040	990	1315	709	1012	1019.67	0.84	1026	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	691	-3.34	0.29	12	0.11	-305.00	3516.00	1100	20240729	-7.27	680	20241209	50.00	1071	-4.76	20250124	860	18.60	20250109	1100	-7.27	20240729	680	50.00	20241209	N	097780	1000	707 억	567593	N	N	N	N
30	20250325	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1023	11	2	1.09	75735602	74274	95.55	990	1040	990	1315	709	1012	1019.68	0.84	1026	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	693	-3.35	0.29	12	0.11	-305.00	3516.00	1100	20240729	-7.00	680	20241209	50.44	1071	-4.48	20250124	860	18.95	20250109	1100	-7.00	20240729	680	50.44	20241209	N	097780	1000	707 억	567593	N	N	N	N
31	20250325	110744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1021	9	2	0.89	57279445	56194	72.29	990	1040	990	1315	709	1012	1019.32	0.84	2956	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	692	-3.35	0.29	12	0.08	-305.00	3516.00	1100	20240729	-7.18	680	20241209	50.15	1071	-4.67	20250124	860	18.72	20250109	1100	-7.18	20240729	680	50.15	20241209	N	097780	1000	707 억	567593	N	N	N	N
32	20250325	100755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1010	-2	5	-0.20	48945819	47921	61.65	990	1040	990	1315	709	1012	1021.39	0.84	3592	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	684	-3.31	0.29	12	0.07	-305.00	3516.00	1100	20240729	-8.18	680	20241209	48.53	1071	-5.70	20250124	860	17.44	20250109	1100	-8.18	20240729	680	48.53	20241209	N	097780	1000	707 억	567593	N	N	N	N
33	20250325	090751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1026	14	2	1.38	29416701	28712	36.94	990	1040	990	1315	709	1012	1024.54	0.84	7272	1046	1028	994	976	942	1038	986	708	303	1000	700	1	1	67730338	695	-3.36	0.29	12	0.04	-305.00	3516.00	1100	20240729	-6.73	680	20241209	50.88	1071	-4.20	20250124	860	19.30	20250109	1100	-6.73	20240729	680	50.88	20241209	N	097780	1000	707 억	567593	N	N	N	N
34	20250324	160743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	21	2	2.12	77193825	77730	225.57	980	1012	960	1288	694	991	993.10	0.74	-1935	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	685	-3.32	0.29	12	0.11	-305.00	3516.00	1100	20240729	-8.00	680	20241209	48.82	1071	-5.51	20250124	860	17.67	20250109	1100	-8.00	20240729	680	48.82	20241209	N	097780	1000	707 억	500309	N	N	N	N
35	20250324	150748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1010	19	2	1.92	63895676	64574	187.39	980	1010	960	1288	694	991	989.50	0.74	-1701	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	684	-3.31	0.29	12	0.10	-305.00	3516.00	1100	20240729	-8.18	680	20241209	48.53	1071	-5.70	20250124	860	17.44	20250109	1100	-8.18	20240729	680	48.53	20241209	N	097780	1000	707 억	500309	N	N	N	N
36	20250324	140748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	5	2	0.50	45665884	46389	134.62	980	1005	960	1288	694	991	984.41	0.74	-1769	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	675	-3.27	0.28	12	0.07	-305.00	3516.00	1100	20240729	-9.45	680	20241209	46.47	1071	-7.00	20250124	860	15.81	20250109	1100	-9.45	20240729	680	46.47	20241209	N	097780	1000	707 억	500309	N	N	N	N
37	20250324	130748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	998	7	2	0.71	44832357	45552	132.19	980	1005	960	1288	694	991	984.20	0.74	-1535	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	676	-3.27	0.28	12	0.07	-305.00	3516.00	1100	20240729	-9.27	680	20241209	46.76	1071	-6.82	20250124	860	16.05	20250109	1100	-9.27	20240729	680	46.76	20241209	N	097780	1000	707 억	500309	N	N	N	N
38	20250324	120749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	977	-14	5	-1.41	24284858	24900	72.26	980	995	960	1288	694	991	975.30	0.74	-1000	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	662	-3.20	0.28	12	0.04	-305.00	3516.00	1100	20240729	-11.18	680	20241209	43.68	1071	-8.78	20250124	860	13.60	20250109	1100	-11.18	20240729	680	43.68	20241209	N	097780	1000	707 억	500309	N	N	N	N
39	20250324	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	978	-13	5	-1.31	19113808	19589	56.85	980	995	960	1288	694	991	975.74	0.74	-1316	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	662	-3.21	0.28	12	0.03	-305.00	3516.00	1100	20240729	-11.09	680	20241209	43.82	1071	-8.68	20250124	860	13.72	20250109	1100	-11.09	20240729	680	43.82	20241209	N	097780	1000	707 억	500309	N	N	N	N
40	20250324	100745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	982	-9	5	-0.91	11576482	11843	34.37	980	995	960	1288	694	991	977.50	0.74	-592	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	665	-3.22	0.28	12	0.02	-305.00	3516.00	1100	20240729	-10.73	680	20241209	44.41	1071	-8.31	20250124	860	14.19	20250109	1100	-10.73	20240729	680	44.41	20241209	N	097780	1000	707 억	500309	N	N	N	N
41	20250324	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	992	1	2	0.10	304597	308	0.89	980	995	980	1288	694	991	988.95	0.74	-167	1007	998	989	980	971	994	976	708	297	1000	690	1	1	67730338	672	-3.25	0.28	12	0.00	-305.00	3516.00	1100	20240729	-9.82	680	20241209	45.88	1071	-7.38	20250124	860	15.35	20250109	1100	-9.82	20240729	680	45.88	20241209	N	097780	1000	707 억	500309	N	N	N	N
42	20250321	160802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	7	2	0.71	33962244	34460	82.01	998	998	980	1279	689	984	985.55	0.64	-1095	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	671	-3.25	0.28	12	0.05	-305.00	3516.00	1100	20240729	-9.91	680	20241209	45.74	1071	-7.47	20250124	860	15.23	20250109	1100	-9.91	20240729	680	45.74	20241209	N	097780	1000	707 억	430269	N	N	N	N
43	20250321	150746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	990	6	2	0.61	31806714	32280	76.82	998	998	980	1279	689	984	985.34	0.64	-1070	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	671	-3.25	0.28	12	0.05	-305.00	3516.00	1100	20240729	-10.00	680	20241209	45.59	1071	-7.56	20250124	860	15.12	20250109	1100	-10.00	20240729	680	45.59	20241209	N	097780	1000	707 억	430269	N	N	N	N
44	20250321	140746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	992	8	2	0.81	24645851	25047	59.61	998	998	980	1279	689	984	983.98	0.64	-568	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	672	-3.25	0.28	12	0.04	-305.00	3516.00	1100	20240729	-9.82	680	20241209	45.88	1071	-7.38	20250124	860	15.35	20250109	1100	-9.82	20240729	680	45.88	20241209	N	097780	1000	707 억	430269	N	N	N	N
45	20250321	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	987	3	2	0.30	16371168	16681	39.70	998	998	980	1279	689	984	981.43	0.64	-291	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	668	-3.24	0.28	12	0.02	-305.00	3516.00	1100	20240729	-10.27	680	20241209	45.15	1071	-7.84	20250124	860	14.77	20250109	1100	-10.27	20240729	680	45.15	20241209	N	097780	1000	707 억	430269	N	N	N	N
46	20250321	120748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	980	-4	5	-0.41	14880329	15163	36.09	998	998	980	1279	689	984	981.36	0.64	-234	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	664	-3.21	0.28	12	0.02	-305.00	3516.00	1100	20240729	-10.91	680	20241209	44.12	1071	-8.50	20250124	860	13.95	20250109	1100	-10.91	20240729	680	44.12	20241209	N	097780	1000	707 억	430269	N	N	N	N
47	20250321	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	982	-2	5	-0.20	11585028	11801	28.08	998	998	980	1279	689	984	981.70	0.64	-235	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	665	-3.22	0.28	12	0.02	-305.00	3516.00	1100	20240729	-10.73	680	20241209	44.41	1071	-8.31	20250124	860	14.19	20250109	1100	-10.73	20240729	680	44.41	20241209	N	097780	1000	707 억	430269	N	N	N	N
48	20250321	100749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	984	0	3	0.00	5772161	5876	13.98	998	998	980	1279	689	984	982.33	0.64	-663	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	666	-3.23	0.28	12	0.01	-305.00	3516.00	1100	20240729	-10.55	680	20241209	44.71	1071	-8.12	20250124	860	14.42	20250109	1100	-10.55	20240729	680	44.71	20241209	N	097780	1000	707 억	430269	N	N	N	N
49	20250321	090752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	12	2	1.22	22913	23	0.05	998	998	995	1279	689	984	996.22	0.64	0	1006	994	982	970	958	1001	977	708	295	1000	680	1	1	67730338	675	-3.27	0.28	12	0.00	-305.00	3516.00	1100	20240729	-9.45	680	20241209	46.47	1071	-7.00	20250124	860	15.81	20250109	1100	-9.45	20240729	680	46.47	20241209	N	097780	1000	707 억	430269	N	N	N	N
50	20250320	161231	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	984	1	2	0.10	41178793	42020	45.39	973	994	970	1277	689	983	979.98	0.65	-3747	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	666	3.97	0.25	12	0.06	248.00	4012.00	1100	20240729	-10.55	680	20241209	44.71	1071	-8.12	20250124	860	14.42	20250109	1100	-10.55	20240729	680	44.71	20241209	N	097780	1000	707 억	440632	N	N	N	N
51	20250320	150746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	985	2	2	0.20	40821601	41657	44.99	973	994	970	1277	689	983	979.95	0.65	-3644	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	667	3.97	0.25	12	0.06	248.00	4012.00	1100	20240729	-10.45	680	20241209	44.85	1071	-8.03	20250124	860	14.53	20250109	1100	-10.45	20240729	680	44.85	20241209	N	097780	1000	707 억	440632	N	N	N	N
52	20250320	140749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	976	-7	5	-0.71	31518355	32149	34.72	973	994	970	1277	689	983	980.38	0.65	-3612	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	661	3.94	0.24	12	0.05	248.00	4012.00	1100	20240729	-11.27	680	20241209	43.53	1071	-8.87	20250124	860	13.49	20250109	1100	-11.27	20240729	680	43.53	20241209	N	097780	1000	707 억	440632	N	N	N	N
53	20250320	130748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	985	2	2	0.20	21898291	22299	24.09	973	994	970	1277	689	983	982.03	0.65	-3506	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	667	3.97	0.25	12	0.03	248.00	4012.00	1100	20240729	-10.45	680	20241209	44.85	1071	-8.03	20250124	860	14.53	20250109	1100	-10.45	20240729	680	44.85	20241209	N	097780	1000	707 억	440632	N	N	N	N
54	20250320	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	986	3	2	0.31	15536578	15843	17.11	973	994	970	1277	689	983	980.66	0.65	-3138	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	668	3.98	0.25	12	0.02	248.00	4012.00	1100	20240729	-10.36	680	20241209	45.00	1071	-7.94	20250124	860	14.65	20250109	1100	-10.36	20240729	680	45.00	20241209	N	097780	1000	707 억	440632	N	N	N	N
55	20250320	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	979	-4	5	-0.41	3712180	3780	4.08	973	994	973	1277	689	983	982.06	0.65	-744	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	663	3.95	0.24	12	0.01	248.00	4012.00	1100	20240729	-11.00	680	20241209	43.97	1071	-8.59	20250124	860	13.84	20250109	1100	-11.00	20240729	680	43.97	20241209	N	097780	1000	707 억	440632	N	N	N	N
56	20250320	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	990	7	2	0.71	2154666	2188	2.36	973	994	973	1277	689	983	984.77	0.65	-192	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	671	3.99	0.25	12	0.00	248.00	4012.00	1100	20240729	-10.00	680	20241209	45.59	1071	-7.56	20250124	860	15.12	20250109	1100	-10.00	20240729	680	45.59	20241209	N	097780	1000	707 억	440632	N	N	N	N
57	20250320	090748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	994	11	2	1.12	59534	60	0.06	973	994	973	1277	689	983	992.23	0.65	0	1007	994	982	969	957	1001	976	708	294	1000	680	1	1	67730338	673	4.01	0.25	12	0.00	248.00	4012.00	1100	20240729	-9.64	680	20241209	46.18	1071	-7.19	20250124	860	15.58	20250109	1100	-9.64	20240729	680	46.18	20241209	N	097780	1000	707 억	440632	N	N	N	N
58	20250319	160743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	983	16	2	1.65	78257149	79348	144.35	970	995	970	1257	677	967	986.25	0.65	2628	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	666	3.96	0.25	12	0.12	248.00	4012.00	1100	20240729	-10.64	680	20241209	44.56	1071	-8.22	20250124	860	14.30	20250109	1100	-10.64	20240729	680	44.56	20241209	N	097780	1000	707 억	438003	N	N	N	N
59	20250319	150744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	982	15	2	1.55	63113565	63929	116.30	970	995	970	1257	677	967	987.24	0.65	2954	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	665	3.96	0.24	12	0.09	248.00	4012.00	1100	20240729	-10.73	680	20241209	44.41	1071	-8.31	20250124	860	14.19	20250109	1100	-10.73	20240729	680	44.41	20241209	N	097780	1000	707 억	438003	N	N	N	N
60	20250319	140746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	987	20	2	2.07	51655457	52331	95.20	970	995	970	1257	677	967	987.09	0.65	1515	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	668	3.98	0.25	12	0.08	248.00	4012.00	1100	20240729	-10.27	680	20241209	45.15	1071	-7.84	20250124	860	14.77	20250109	1100	-10.27	20240729	680	45.15	20241209	N	097780	1000	707 억	438003	N	N	N	N
61	20250319	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	987	20	2	2.07	50310538	50965	92.71	970	995	970	1257	677	967	987.16	0.65	1758	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	668	3.98	0.25	12	0.08	248.00	4012.00	1100	20240729	-10.27	680	20241209	45.15	1071	-7.84	20250124	860	14.77	20250109	1100	-10.27	20240729	680	45.15	20241209	N	097780	1000	707 억	438003	N	N	N	N
62	20250319	120744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	989	22	2	2.28	47710652	48333	87.93	970	995	970	1257	677	967	987.12	0.65	1133	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	670	3.99	0.25	12	0.07	248.00	4012.00	1100	20240729	-10.09	680	20241209	45.44	1071	-7.66	20250124	860	15.00	20250109	1100	-10.09	20240729	680	45.44	20241209	N	097780	1000	707 억	438003	N	N	N	N
63	20250319	110743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	990	23	2	2.38	46553970	47163	85.80	970	995	970	1257	677	967	987.09	0.65	1167	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	671	3.99	0.25	12	0.07	248.00	4012.00	1100	20240729	-10.00	680	20241209	45.59	1071	-7.56	20250124	860	15.12	20250109	1100	-10.00	20240729	680	45.59	20241209	N	097780	1000	707 억	438003	N	N	N	N
64	20250319	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	990	23	2	2.38	34619249	35082	63.82	970	995	970	1257	677	967	986.81	0.65	1368	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	671	3.99	0.25	12	0.05	248.00	4012.00	1100	20240729	-10.00	680	20241209	45.59	1071	-7.56	20250124	860	15.12	20250109	1100	-10.00	20240729	680	45.59	20241209	N	097780	1000	707 억	438003	N	N	N	N
65	20250319	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	980	13	2	1.34	19460	20	0.04	970	980	970	1257	677	967	973.00	0.65	-5	1000	983	975	958	950	979	954	708	290	1000	670	1	1	67730338	664	3.95	0.24	12	0.00	248.00	4012.00	1100	20240729	-10.91	680	20241209	44.12	1071	-8.50	20250124	860	13.95	20250109	1100	-10.91	20240729	680	44.12	20241209	N	097780	1000	707 억	438003	N	N	N	N
66	20250318	160740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	967	-7	5	-0.72	53915997	54953	112.01	978	992	967	1266	682	974	981.13	0.65	-1390	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	655	3.90	0.24	12	0.08	248.00	4012.00	1100	20240729	-12.09	680	20241209	42.21	1071	-9.71	20250124	860	12.44	20250109	1100	-12.09	20240729	680	42.21	20241209	N	097780	1000	707 억	439382	N	N	N	N
67	20250318	150744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	974	0	3	0.00	52048479	53024	108.08	978	992	971	1266	682	974	981.60	0.65	-1377	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	660	3.93	0.24	12	0.08	248.00	4012.00	1100	20240729	-11.45	680	20241209	43.24	1071	-9.06	20250124	860	13.26	20250109	1100	-11.45	20240729	680	43.24	20241209	N	097780	1000	707 억	439382	N	N	N	N
68	20250318	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	983	9	2	0.92	51647888	52613	107.24	978	992	971	1266	682	974	981.66	0.65	-1267	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	666	3.96	0.25	12	0.08	248.00	4012.00	1100	20240729	-10.64	680	20241209	44.56	1071	-8.22	20250124	860	14.30	20250109	1100	-10.64	20240729	680	44.56	20241209	N	097780	1000	707 억	439382	N	N	N	N
69	20250318	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	986	12	2	1.23	50257543	51199	104.36	978	992	971	1266	682	974	981.61	0.65	-394	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	668	3.98	0.25	12	0.08	248.00	4012.00	1100	20240729	-10.36	680	20241209	45.00	1071	-7.94	20250124	860	14.65	20250109	1100	-10.36	20240729	680	45.00	20241209	N	097780	1000	707 억	439382	N	N	N	N
70	20250318	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	984	10	2	1.03	49339217	50263	102.45	978	992	971	1266	682	974	981.62	0.65	56	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	666	3.97	0.25	12	0.07	248.00	4012.00	1100	20240729	-10.55	680	20241209	44.71	1071	-8.12	20250124	860	14.42	20250109	1100	-10.55	20240729	680	44.71	20241209	N	097780	1000	707 억	439382	N	N	N	N
71	20250318	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	982	8	2	0.82	45400736	46245	94.26	978	992	971	1266	682	974	981.74	0.65	388	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	665	3.96	0.24	12	0.07	248.00	4012.00	1100	20240729	-10.73	680	20241209	44.41	1071	-8.31	20250124	860	14.19	20250109	1100	-10.73	20240729	680	44.41	20241209	N	097780	1000	707 억	439382	N	N	N	N
72	20250318	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	992	18	2	1.85	32356306	32970	67.20	978	992	971	1266	682	974	981.39	0.65	338	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	672	4.00	0.25	12	0.05	248.00	4012.00	1100	20240729	-9.82	680	20241209	45.88	1071	-7.38	20250124	860	15.35	20250109	1100	-9.82	20240729	680	45.88	20241209	N	097780	1000	707 억	439382	N	N	N	N
73	20250318	090745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	982	8	2	0.82	1406073	1438	2.93	978	982	971	1266	682	974	977.80	0.65	-393	1008	990	966	948	924	1000	958	708	292	1000	680	1	1	67730338	665	3.96	0.24	12	0.00	248.00	4012.00	1100	20240729	-10.73	680	20241209	44.41	1071	-8.31	20250124	860	14.19	20250109	1100	-10.73	20240729	680	44.41	20241209	N	097780	1000	707 억	439382	N	N	N	N
74	20250317	160739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	974	28	2	2.96	47446920	49060	86.80	942	984	942	1229	663	946	967.12	0.64	6872	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	660	3.93	0.24	12	0.07	248.00	4012.00	1100	20240729	-11.45	680	20241209	43.24	1071	-9.06	20250124	860	13.26	20250109	1100	-11.45	20240729	680	43.24	20241209	N	097780	1000	707 억	432510	N	N	N	N
75	20250317	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	969	23	2	2.43	45004661	46543	82.35	942	984	942	1229	663	946	966.95	0.64	6526	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	656	3.91	0.24	12	0.07	248.00	4012.00	1100	20240729	-11.91	680	20241209	42.50	1071	-9.52	20250124	860	12.67	20250109	1100	-11.91	20240729	680	42.50	20241209	N	097780	1000	707 억	432510	N	N	N	N
76	20250317	140740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	971	25	2	2.64	40743106	42145	74.57	942	984	942	1229	663	946	966.74	0.64	6468	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	658	3.92	0.24	12	0.06	248.00	4012.00	1100	20240729	-11.73	680	20241209	42.79	1071	-9.34	20250124	860	12.91	20250109	1100	-11.73	20240729	680	42.79	20241209	N	097780	1000	707 억	432510	N	N	N	N
77	20250317	130739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	972	26	2	2.75	39716773	41087	72.70	942	984	942	1229	663	946	966.65	0.64	6482	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	658	3.92	0.24	12	0.06	248.00	4012.00	1100	20240729	-11.64	680	20241209	42.94	1071	-9.24	20250124	860	13.02	20250109	1100	-11.64	20240729	680	42.94	20241209	N	097780	1000	707 억	432510	N	N	N	N
78	20250317	120738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	971	25	2	2.64	37932464	39249	69.45	942	984	942	1229	663	946	966.46	0.64	5975	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	658	3.92	0.24	12	0.06	248.00	4012.00	1100	20240729	-11.73	680	20241209	42.79	1071	-9.34	20250124	860	12.91	20250109	1100	-11.73	20240729	680	42.79	20241209	N	097780	1000	707 억	432510	N	N	N	N
79	20250317	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	974	28	2	2.96	34224521	35414	62.66	942	984	942	1229	663	946	966.41	0.64	5142	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	660	3.93	0.24	12	0.05	248.00	4012.00	1100	20240729	-11.45	680	20241209	43.24	1071	-9.06	20250124	860	13.26	20250109	1100	-11.45	20240729	680	43.24	20241209	N	097780	1000	707 억	432510	N	N	N	N
80	20250317	100739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	960	14	2	1.48	31200253	32311	57.17	942	984	942	1229	663	946	965.62	0.64	5499	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	650	3.87	0.24	12	0.05	248.00	4012.00	1100	20240729	-12.73	680	20241209	41.18	1071	-10.36	20250124	860	11.63	20250109	1100	-12.73	20240729	680	41.18	20241209	N	097780	1000	707 억	432510	N	N	N	N
81	20250317	090740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	984	38	2	4.02	7060173	7219	12.77	942	984	942	1229	663	946	978.00	0.64	-3019	964	955	942	933	920	959	937	708	283	1000	660	1	1	67730338	666	3.97	0.25	12	0.01	248.00	4012.00	1100	20240729	-10.55	680	20241209	44.71	1071	-8.12	20250124	860	14.42	20250109	1100	-10.55	20240729	680	44.71	20241209	N	097780	1000	707 억	432510	N	N	N	N
82	20250314	160736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	946	19	2	2.05	53160368	56513	216.79	930	951	929	1205	649	927	940.68	0.64	-601	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	641	3.81	0.24	12	0.08	248.00	4012.00	1100	20240729	-14.00	680	20241209	39.12	1071	-11.67	20250124	860	10.00	20250109	1100	-14.00	20240729	680	39.12	20241209	N	097780	1000	707 억	433111	N	N	N	N
83	20250314	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	946	19	2	2.05	52001085	55285	212.08	930	951	929	1205	649	927	940.60	0.64	-858	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	641	3.81	0.24	12	0.08	248.00	4012.00	1100	20240729	-14.00	680	20241209	39.12	1071	-11.67	20250124	860	10.00	20250109	1100	-14.00	20240729	680	39.12	20241209	N	097780	1000	707 억	433111	N	N	N	N
84	20250314	140737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	941	14	2	1.51	28117279	29928	114.81	930	951	929	1205	649	927	939.50	0.64	-831	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	637	3.79	0.23	12	0.04	248.00	4012.00	1100	20240729	-14.45	680	20241209	38.38	1071	-12.14	20250124	860	9.42	20250109	1100	-14.45	20240729	680	38.38	20241209	N	097780	1000	707 억	433111	N	N	N	N
85	20250314	130736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	943	16	2	1.73	26306050	28002	107.42	930	951	929	1205	649	927	939.43	0.64	-725	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	639	3.80	0.24	12	0.04	248.00	4012.00	1100	20240729	-14.27	680	20241209	38.68	1071	-11.95	20250124	860	9.65	20250109	1100	-14.27	20240729	680	38.68	20241209	N	097780	1000	707 억	433111	N	N	N	N
86	20250314	120739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	13	2	1.40	25076365	26695	102.41	930	951	929	1205	649	927	939.37	0.64	-756	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	637	3.79	0.23	12	0.04	248.00	4012.00	1100	20240729	-14.55	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	433111	N	N	N	N
87	20250314	110737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	943	16	2	1.73	21964043	23386	89.71	930	951	929	1205	649	927	939.20	0.64	-806	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	639	3.80	0.24	12	0.03	248.00	4012.00	1100	20240729	-14.27	680	20241209	38.68	1071	-11.95	20250124	860	9.65	20250109	1100	-14.27	20240729	680	38.68	20241209	N	097780	1000	707 억	433111	N	N	N	N
88	20250314	100737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	945	18	2	1.94	12054915	12870	49.37	930	951	929	1205	649	927	936.67	0.64	-471	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	640	3.81	0.24	12	0.02	248.00	4012.00	1100	20240729	-14.09	680	20241209	38.97	1071	-11.76	20250124	860	9.88	20250109	1100	-14.09	20240729	680	38.97	20241209	N	097780	1000	707 억	433111	N	N	N	N
89	20250314	090740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	933	6	2	0.65	1075194	1156	4.43	930	933	930	1205	649	927	930.10	0.64	-910	948	937	929	918	910	933	914	708	278	1000	640	1	1	67730338	632	3.76	0.23	12	0.00	248.00	4012.00	1100	20240729	-15.18	680	20241209	37.21	1071	-12.89	20250124	860	8.49	20250109	1100	-15.18	20240729	680	37.21	20241209	N	097780	1000	707 억	433111	N	N	N	N
90	20250313	160732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	927	0	3	0.00	24221492	26068	73.41	940	940	921	1205	649	927	929.17	0.50	-1567	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	628	3.74	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.73	680	20241209	36.32	1071	-13.45	20250124	860	7.79	20250109	1100	-15.73	20240729	680	36.32	20241209	N	097780	1000	707 억	336678	N	N	N	N
91	20250313	150733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	928	1	2	0.11	24128792	25968	73.13	940	940	921	1205	649	927	929.17	0.50	-1567	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	629	3.74	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.64	680	20241209	36.47	1071	-13.35	20250124	860	7.91	20250109	1100	-15.64	20240729	680	36.47	20241209	N	097780	1000	707 억	336678	N	N	N	N
92	20250313	140732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	928	1	2	0.11	22401704	24096	67.86	940	940	921	1205	649	927	929.69	0.50	-1310	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	629	3.74	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.64	680	20241209	36.47	1071	-13.35	20250124	860	7.91	20250109	1100	-15.64	20240729	680	36.47	20241209	N	097780	1000	707 억	336678	N	N	N	N
93	20250313	130733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	930	3	2	0.32	22123864	23796	67.02	940	940	921	1205	649	927	929.73	0.50	-1209	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	630	3.75	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.45	680	20241209	36.76	1071	-13.17	20250124	860	8.14	20250109	1100	-15.45	20240729	680	36.76	20241209	N	097780	1000	707 억	336678	N	N	N	N
94	20250313	120733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	926	-1	5	-0.11	18285304	19642	55.32	940	940	921	1205	649	927	930.93	0.50	-1153	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	627	3.73	0.23	12	0.03	248.00	4012.00	1100	20240729	-15.82	680	20241209	36.18	1071	-13.54	20250124	860	7.67	20250109	1100	-15.82	20240729	680	36.18	20241209	N	097780	1000	707 억	336678	N	N	N	N
95	20250313	110733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	929	2	2	0.22	10962314	11723	33.02	940	940	927	1205	649	927	935.11	0.50	-1152	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	629	3.75	0.23	12	0.02	248.00	4012.00	1100	20240729	-15.55	680	20241209	36.62	1071	-13.26	20250124	860	8.02	20250109	1100	-15.55	20240729	680	36.62	20241209	N	097780	1000	707 억	336678	N	N	N	N
96	20250313	100732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	933	6	2	0.65	10683135	11423	32.17	940	940	928	1205	649	927	935.23	0.50	-1075	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	632	3.76	0.23	12	0.02	248.00	4012.00	1100	20240729	-15.18	680	20241209	37.21	1071	-12.89	20250124	860	8.49	20250109	1100	-15.18	20240729	680	37.21	20241209	N	097780	1000	707 억	336678	N	N	N	N
97	20250313	090734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	13	2	1.40	940	1	0.00	940	940	940	1205	649	927	940.00	0.50	0	973	950	926	903	879	961	914	708	278	1000	640	1	1	67730338	637	3.79	0.23	12	0.00	248.00	4012.00	1100	20240729	-14.55	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	336678	N	N	N	N
98	20250312	160728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	927	24	2	2.66	32913637	35508	75.10	902	949	902	1173	633	903	926.94	0.50	885	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	628	3.74	0.23	12	0.05	248.00	4012.00	1100	20240729	-15.73	680	20241209	36.32	1071	-13.45	20250124	860	7.79	20250109	1100	-15.73	20240729	680	36.32	20241209	N	097780	1000	707 억	335793	N	N	N	N
99	20250312	150730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	928	25	2	2.77	31826071	34332	72.62	902	949	902	1173	633	903	927.01	0.50	540	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	629	3.74	0.23	12	0.05	248.00	4012.00	1100	20240729	-15.64	680	20241209	36.47	1071	-13.35	20250124	860	7.91	20250109	1100	-15.64	20240729	680	36.47	20241209	N	097780	1000	707 억	335793	N	N	N	N
100	20250312	140728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	928	25	2	2.77	29738136	32073	67.84	902	949	902	1173	633	903	927.20	0.50	359	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	629	3.74	0.23	12	0.05	248.00	4012.00	1100	20240729	-15.64	680	20241209	36.47	1071	-13.35	20250124	860	7.91	20250109	1100	-15.64	20240729	680	36.47	20241209	N	097780	1000	707 억	335793	N	N	N	N
101	20250312	130728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	930	27	2	2.99	24984892	26945	56.99	902	949	902	1173	633	903	927.26	0.50	335	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	630	3.75	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.45	680	20241209	36.76	1071	-13.17	20250124	860	8.14	20250109	1100	-15.45	20240729	680	36.76	20241209	N	097780	1000	707 억	335793	N	N	N	N
102	20250312	120730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	930	27	2	2.99	23385363	25220	53.34	902	949	902	1173	633	903	927.25	0.50	448	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	630	3.75	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.45	680	20241209	36.76	1071	-13.17	20250124	860	8.14	20250109	1100	-15.45	20240729	680	36.76	20241209	N	097780	1000	707 억	335793	N	N	N	N
103	20250312	110725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	929	26	2	2.88	22214978	23957	50.67	902	949	902	1173	633	903	927.29	0.50	42	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	629	3.75	0.23	12	0.04	248.00	4012.00	1100	20240729	-15.55	680	20241209	36.62	1071	-13.26	20250124	860	8.02	20250109	1100	-15.55	20240729	680	36.62	20241209	N	097780	1000	707 억	335793	N	N	N	N
104	20250312	100726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	933	30	2	3.32	14293241	15442	32.66	902	949	902	1173	633	903	925.61	0.50	-137	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	632	3.76	0.23	12	0.02	248.00	4012.00	1100	20240729	-15.18	680	20241209	37.21	1071	-12.89	20250124	860	8.49	20250109	1100	-15.18	20240729	680	37.21	20241209	N	097780	1000	707 억	335793	N	N	N	N
105	20250312	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	37	2	4.10	922223	992	2.10	902	949	902	1173	633	903	929.66	0.50	-400	978	940	902	864	826	921	845	708	270	1000	630	1	1	67730338	637	3.79	0.23	12	0.00	248.00	4012.00	1100	20240729	-14.55	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	335793	N	N	N	N
106	20250311	160722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	903	-10	5	-1.10	43039349	47233	95.12	940	940	864	1186	640	913	911.23	0.49	989	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	612	3.64	0.23	12	0.07	248.00	4012.00	1100	20240729	-17.91	680	20241209	32.79	1071	-15.69	20250124	860	5.00	20250109	1100	-17.91	20240729	680	32.79	20241209	N	097780	1000	707 억	334804	N	N	N	N
107	20250311	150725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	914	1	2	0.11	40727940	44680	89.98	940	940	864	1186	640	913	911.55	0.49	982	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	619	3.69	0.23	12	0.07	248.00	4012.00	1100	20240729	-16.91	680	20241209	34.41	1071	-14.66	20250124	860	6.28	20250109	1100	-16.91	20240729	680	34.41	20241209	N	097780	1000	707 억	334804	N	N	N	N
108	20250311	140726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	913	0	3	0.00	40269976	44178	88.97	940	940	864	1186	640	913	911.54	0.49	1007	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	618	3.68	0.23	12	0.07	248.00	4012.00	1100	20240729	-17.00	680	20241209	34.26	1071	-14.75	20250124	860	6.16	20250109	1100	-17.00	20240729	680	34.26	20241209	N	097780	1000	707 억	334804	N	N	N	N
109	20250311	130725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	912	-1	5	-0.11	37363097	40969	82.51	940	940	864	1186	640	913	911.98	0.49	872	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	618	3.68	0.23	12	0.06	248.00	4012.00	1100	20240729	-17.09	680	20241209	34.12	1071	-14.85	20250124	860	6.05	20250109	1100	-17.09	20240729	680	34.12	20241209	N	097780	1000	707 억	334804	N	N	N	N
110	20250311	120724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	913	0	3	0.00	35472499	38892	78.33	940	940	864	1186	640	913	912.08	0.49	640	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	618	3.68	0.23	12	0.06	248.00	4012.00	1100	20240729	-17.00	680	20241209	34.26	1071	-14.75	20250124	860	6.16	20250109	1100	-17.00	20240729	680	34.26	20241209	N	097780	1000	707 억	334804	N	N	N	N
111	20250311	110723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	909	-4	5	-0.44	33037668	36216	72.94	940	940	864	1186	640	913	912.24	0.49	614	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	616	3.67	0.23	12	0.05	248.00	4012.00	1100	20240729	-17.36	680	20241209	33.68	1071	-15.13	20250124	860	5.70	20250109	1100	-17.36	20240729	680	33.68	20241209	N	097780	1000	707 억	334804	N	N	N	N
112	20250311	100726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	919	6	2	0.66	15487223	16845	33.92	940	940	911	1186	640	913	919.40	0.49	45	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	622	3.71	0.23	12	0.02	248.00	4012.00	1100	20240729	-16.45	680	20241209	35.15	1071	-14.19	20250124	860	6.86	20250109	1100	-16.45	20240729	680	35.15	20241209	N	097780	1000	707 억	334804	N	N	N	N
113	20250311	090726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	938	25	2	2.74	1803461	1921	3.87	940	940	937	1186	640	913	938.81	0.49	-138	974	943	927	896	880	935	888	708	273	1000	630	1	1	67730338	635	3.78	0.23	12	0.00	248.00	4012.00	1100	20240729	-14.73	680	20241209	37.94	1071	-12.42	20250124	860	9.07	20250109	1100	-14.73	20240729	680	37.94	20241209	N	097780	1000	707 억	334804	N	N	N	N
114	20250310	160719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	913	-25	5	-2.67	45684784	49585	451.88	938	958	911	1219	657	938	921.34	0.50	-657	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	618	3.68	0.23	12	0.07	248.00	4012.00	1100	20240729	-17.00	680	20241209	34.26	1071	-14.75	20250124	860	6.16	20250109	1100	-17.00	20240729	680	34.26	20241209	N	097780	1000	707 억	335461	N	N	N	N
115	20250310	150723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	915	-23	5	-2.45	43819661	47543	433.27	938	958	911	1219	657	938	921.68	0.50	-607	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	620	3.69	0.23	12	0.07	248.00	4012.00	1100	20240729	-16.82	680	20241209	34.56	1071	-14.57	20250124	860	6.40	20250109	1100	-16.82	20240729	680	34.56	20241209	N	097780	1000	707 억	335461	N	N	N	N
116	20250310	140722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	918	-20	5	-2.13	35846861	38842	353.98	938	958	911	1219	657	938	922.89	0.50	-665	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	622	3.70	0.23	12	0.06	248.00	4012.00	1100	20240729	-16.55	680	20241209	35.00	1071	-14.29	20250124	860	6.74	20250109	1100	-16.55	20240729	680	35.00	20241209	N	097780	1000	707 억	335461	N	N	N	N
117	20250310	130721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	918	-20	5	-2.13	32397069	35082	319.71	938	958	911	1219	657	938	923.47	0.50	-435	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	622	3.70	0.23	12	0.05	248.00	4012.00	1100	20240729	-16.55	680	20241209	35.00	1071	-14.29	20250124	860	6.74	20250109	1100	-16.55	20240729	680	35.00	20241209	N	097780	1000	707 억	335461	N	N	N	N
118	20250310	120720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	918	-20	5	-2.13	27020501	29203	266.14	938	958	915	1219	657	938	925.26	0.50	-441	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	622	3.70	0.23	12	0.04	248.00	4012.00	1100	20240729	-16.55	680	20241209	35.00	1071	-14.29	20250124	860	6.74	20250109	1100	-16.55	20240729	680	35.00	20241209	N	097780	1000	707 억	335461	N	N	N	N
119	20250310	110719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	918	-20	5	-2.13	22513250	24293	221.39	938	958	915	1219	657	938	926.74	0.50	-439	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	622	3.70	0.23	12	0.04	248.00	4012.00	1100	20240729	-16.55	680	20241209	35.00	1071	-14.29	20250124	860	6.74	20250109	1100	-16.55	20240729	680	35.00	20241209	N	097780	1000	707 억	335461	N	N	N	N
120	20250310	100720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	918	-20	5	-2.13	19763167	21297	194.09	938	958	915	1219	657	938	927.98	0.50	-402	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	622	3.70	0.23	12	0.03	248.00	4012.00	1100	20240729	-16.55	680	20241209	35.00	1071	-14.29	20250124	860	6.74	20250109	1100	-16.55	20240729	680	35.00	20241209	N	097780	1000	707 억	335461	N	N	N	N
121	20250310	090721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	958	20	2	2.13	771793	823	7.50	938	958	936	1219	657	938	937.78	0.50	474	972	954	942	924	912	964	934	708	281	1000	650	1	1	67730338	649	3.86	0.24	12	0.00	248.00	4012.00	1100	20240729	-12.91	680	20241209	40.88	1071	-10.55	20250124	860	11.40	20250109	1100	-12.91	20240729	680	40.88	20241209	N	097780	1000	707 억	335461	N	N	N	N
122	20250307	160718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	938	-2	5	-0.21	9248675	9883	36.33	932	960	930	1222	658	940	935.82	0.49	1911	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	635	3.78	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.73	680	20241209	37.94	1071	-12.42	20250124	860	9.07	20250109	1100	-14.73	20240729	680	37.94	20241209	N	097780	1000	707 억	333550	N	N	N	N
123	20250307	150721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	0	3	0.00	8448561	9030	33.20	932	960	930	1222	658	940	935.61	0.49	2101	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	637	3.79	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.55	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	333550	N	N	N	N
124	20250307	140719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	0	3	0.00	8054439	8610	31.65	932	960	930	1222	658	940	935.47	0.49	2101	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	637	3.79	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.55	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	333550	N	N	N	N
125	20250307	130720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	941	1	2	0.11	7829755	8371	30.78	932	960	930	1222	658	940	935.34	0.49	2098	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	637	3.79	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.45	680	20241209	38.38	1071	-12.14	20250124	860	9.42	20250109	1100	-14.45	20240729	680	38.38	20241209	N	097780	1000	707 억	333550	N	N	N	N
126	20250307	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	939	-1	5	-0.11	6113460	6545	24.06	932	960	930	1222	658	940	934.07	0.49	1890	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	636	3.79	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.64	680	20241209	38.09	1071	-12.32	20250124	860	9.19	20250109	1100	-14.64	20240729	680	38.09	20241209	N	097780	1000	707 억	333550	N	N	N	N
127	20250307	110719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	938	-2	5	-0.21	4511273	4837	17.78	932	960	930	1222	658	940	932.66	0.49	1890	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	635	3.78	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.73	680	20241209	37.94	1071	-12.42	20250124	860	9.07	20250109	1100	-14.73	20240729	680	37.94	20241209	N	097780	1000	707 억	333550	N	N	N	N
128	20250307	100717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	938	-2	5	-0.21	4190700	4495	16.53	932	960	930	1222	658	940	932.30	0.49	1894	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	635	3.78	0.23	12	0.01	248.00	4012.00	1100	20240729	-14.73	680	20241209	37.94	1071	-12.42	20250124	860	9.07	20250109	1100	-14.73	20240729	680	37.94	20241209	N	097780	1000	707 억	333550	N	N	N	N
129	20250307	090722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	946	6	2	0.64	3341860	3590	13.20	932	960	930	1222	658	940	930.88	0.49	1901	989	964	952	927	915	958	921	708	282	1000	650	1	1	67730338	641	3.81	0.24	12	0.01	248.00	4012.00	1100	20240729	-14.00	680	20241209	39.12	1071	-11.67	20250124	860	10.00	20250109	1100	-14.00	20240729	680	39.12	20241209	N	097780	1000	707 억	333550	N	N	N	N
130	20250306	160716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	940	-15	5	-1.57	25802086	27150	29.96	955	977	940	1241	669	955	950.35	0.49	-919	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	637	3.79	0.23	12	0.04	248.00	4012.00	1142	20240222	-17.69	680	20241209	38.24	1071	-12.23	20250124	860	9.30	20250109	1100	-14.55	20240729	680	38.24	20241209	N	097780	1000	707 억	334390	N	N	N	N
131	20250306	150714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	946	-9	5	-0.94	24667269	25943	28.63	955	977	940	1241	669	955	950.83	0.49	-880	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	641	3.81	0.24	12	0.04	248.00	4012.00	1142	20240222	-17.16	680	20241209	39.12	1071	-11.67	20250124	860	10.00	20250109	1100	-14.00	20240729	680	39.12	20241209	N	097780	1000	707 억	334390	N	N	N	N
132	20250306	140714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	954	-1	5	-0.10	19742168	20721	22.86	955	977	946	1241	669	955	952.76	0.49	-739	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	646	3.85	0.24	12	0.03	248.00	4012.00	1142	20240222	-16.46	680	20241209	40.29	1071	-10.92	20250124	860	10.93	20250109	1100	-13.27	20240729	680	40.29	20241209	N	097780	1000	707 억	334390	N	N	N	N
133	20250306	130715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	951	-4	5	-0.42	17743414	18618	20.54	955	977	946	1241	669	955	953.02	0.49	319	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	644	3.83	0.24	12	0.03	248.00	4012.00	1142	20240222	-16.73	680	20241209	39.85	1071	-11.20	20250124	860	10.58	20250109	1100	-13.55	20240729	680	39.85	20241209	N	097780	1000	707 억	334390	N	N	N	N
134	20250306	120714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	954	-1	5	-0.10	8782392	9197	10.15	955	977	946	1241	669	955	954.92	0.49	386	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	646	3.85	0.24	12	0.01	248.00	4012.00	1142	20240222	-16.46	680	20241209	40.29	1071	-10.92	20250124	860	10.93	20250109	1100	-13.27	20240729	680	40.29	20241209	N	097780	1000	707 억	334390	N	N	N	N
135	20250306	110712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	954	-1	5	-0.10	7639500	7999	8.83	955	977	946	1241	669	955	955.06	0.49	321	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	646	3.85	0.24	12	0.01	248.00	4012.00	1142	20240222	-16.46	680	20241209	40.29	1071	-10.92	20250124	860	10.93	20250109	1100	-13.27	20240729	680	40.29	20241209	N	097780	1000	707 억	334390	N	N	N	N
136	20250306	100714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	969	14	2	1.47	540807	560	0.62	955	977	946	1241	669	955	965.73	0.49	-226	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	656	3.91	0.24	12	0.00	248.00	4012.00	1142	20240222	-15.15	680	20241209	42.50	1071	-9.52	20250124	860	12.67	20250109	1100	-11.91	20240729	680	42.50	20241209	N	097780	1000	707 억	334390	N	N	N	N
137	20250306	090718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	977	22	2	2.30	119506	125	0.14	955	977	955	1241	669	955	956.05	0.49	-79	1027	990	960	923	893	976	909	708	286	1000	660	1	1	67730338	662	3.94	0.24	12	0.00	248.00	4012.00	1142	20240222	-14.45	680	20241209	43.68	1071	-8.78	20250124	860	13.60	20250109	1100	-11.18	20240729	680	43.68	20241209	N	097780	1000	707 억	334390	N	N	N	N
138	20250305	160706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	955	-11	5	-1.14	85731481	90629	184.42	966	997	930	1255	677	966	945.96	0.49	1727	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	647	3.85	0.24	12	0.13	248.00	4012.00	1148	20240221	-16.81	680	20241209	40.44	1071	-10.83	20250124	860	11.05	20250109	1100	-13.18	20240729	680	40.44	20241209	N	097780	1000	707 억	332663	N	N	N	N
139	20250305	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	956	-10	5	-1.04	85399970	90282	183.72	966	997	930	1255	677	966	945.92	0.49	1725	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	648	3.85	0.24	12	0.13	248.00	4012.00	1148	20240221	-16.72	680	20241209	40.59	1071	-10.74	20250124	860	11.16	20250109	1100	-13.09	20240729	680	40.59	20241209	N	097780	1000	707 억	332663	N	N	N	N
140	20250305	140708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	943	-23	5	-2.38	80837133	85495	173.98	966	997	930	1255	677	966	945.52	0.49	1930	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	639	3.80	0.24	12	0.13	248.00	4012.00	1148	20240221	-17.86	680	20241209	38.68	1071	-11.95	20250124	860	9.65	20250109	1100	-14.27	20240729	680	38.68	20241209	N	097780	1000	707 억	332663	N	N	N	N
141	20250305	130706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	936	-30	5	-3.11	64748526	68326	139.04	966	997	930	1255	677	966	947.64	0.49	4870	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	634	3.77	0.23	12	0.10	248.00	4012.00	1148	20240221	-18.47	680	20241209	37.65	1071	-12.61	20250124	860	8.84	20250109	1100	-14.91	20240729	680	37.65	20241209	N	097780	1000	707 억	332663	N	N	N	N
142	20250305	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	946	-20	5	-2.07	43003327	45055	91.68	966	997	930	1255	677	966	954.46	0.49	2861	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	641	3.81	0.24	12	0.07	248.00	4012.00	1148	20240221	-17.60	680	20241209	39.12	1071	-11.67	20250124	860	10.00	20250109	1100	-14.00	20240729	680	39.12	20241209	N	097780	1000	707 억	332663	N	N	N	N
143	20250305	110704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	967	1	2	0.10	9164954	9449	19.23	966	997	964	1255	677	966	969.94	0.49	-362	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	655	3.90	0.24	12	0.01	248.00	4012.00	1148	20240221	-15.77	680	20241209	42.21	1071	-9.71	20250124	860	12.44	20250109	1100	-12.09	20240729	680	42.21	20241209	N	097780	1000	707 억	332663	N	N	N	N
144	20250305	100708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	971	5	2	0.52	2839622	2920	5.94	966	997	966	1255	677	966	972.47	0.49	-217	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	658	3.92	0.24	12	0.00	248.00	4012.00	1148	20240221	-15.42	680	20241209	42.79	1071	-9.34	20250124	860	12.91	20250109	1100	-11.73	20240729	680	42.79	20241209	N	097780	1000	707 억	332663	N	N	N	N
145	20250305	090705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	993	27	2	2.80	112064	115	0.23	966	997	966	1255	677	966	974.47	0.49	-1	1010	988	977	955	944	982	949	708	289	1000	670	1	1	67730338	673	4.00	0.25	12	0.00	248.00	4012.00	1148	20240221	-13.50	680	20241209	46.03	1071	-7.28	20250124	860	15.47	20250109	1100	-9.73	20240729	680	46.03	20241209	N	097780	1000	707 억	332663	N	N	N	N
146	20250304	160700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	966	-27	5	-2.72	47972030	49142	192.07	990	999	966	1290	696	993	976.19	0.49	-1124	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	654	3.90	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.85	680	20241209	42.06	1071	-9.80	20250124	860	12.33	20250109	1100	-12.18	20240729	680	42.06	20241209	N	097780	1000	707 억	333787	N	N	N	N
147	20250304	150655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	971	-22	5	-2.22	46019459	47121	184.17	990	999	967	1290	696	993	976.62	0.49	-890	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	658	3.92	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.42	680	20241209	42.79	1071	-9.34	20250124	860	12.91	20250109	1100	-11.73	20240729	680	42.79	20241209	N	097780	1000	707 억	333787	N	N	N	N
148	20250304	140700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	968	-25	5	-2.52	45158261	46233	180.70	990	999	967	1290	696	993	976.75	0.49	-450	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	656	3.90	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.68	680	20241209	42.35	1071	-9.62	20250124	860	12.56	20250109	1100	-12.00	20240729	680	42.35	20241209	N	097780	1000	707 억	333787	N	N	N	N
149	20250304	130658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	974	-19	5	-1.91	40591035	41521	162.28	990	999	967	1290	696	993	977.60	0.49	-443	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	660	3.93	0.24	12	0.06	248.00	4012.00	1148	20240221	-15.16	680	20241209	43.24	1071	-9.06	20250124	860	13.26	20250109	1100	-11.45	20240729	680	43.24	20241209	N	097780	1000	707 억	333787	N	N	N	N
150	20250304	120657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	975	-18	5	-1.81	36944303	37768	147.61	990	999	967	1290	696	993	978.19	0.49	-32	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	660	3.93	0.24	12	0.06	248.00	4012.00	1148	20240221	-15.07	680	20241209	43.38	1071	-8.96	20250124	860	13.37	20250109	1100	-11.36	20240729	680	43.38	20241209	N	097780	1000	707 억	333787	N	N	N	N
151	20250304	110658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	972	-21	5	-2.11	36334579	37142	145.17	990	999	967	1290	696	993	978.26	0.49	102	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	658	3.92	0.24	12	0.05	248.00	4012.00	1148	20240221	-15.33	680	20241209	42.94	1071	-9.24	20250124	860	13.02	20250109	1100	-11.64	20240729	680	42.94	20241209	N	097780	1000	707 억	333787	N	N	N	N
152	20250304	100654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	976	-17	5	-1.71	24739933	25206	98.51	990	999	975	1290	696	993	981.51	0.49	509	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	661	3.94	0.24	12	0.04	248.00	4012.00	1148	20240221	-14.98	680	20241209	43.53	1071	-8.87	20250124	860	13.49	20250109	1100	-11.27	20240729	680	43.53	20241209	N	097780	1000	707 억	333787	N	N	N	N
153	20250304	090653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	-2	5	-0.20	1074427	1084	4.24	990	999	990	1290	696	993	991.17	0.49	53	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	671	4.00	0.25	12	0.00	248.00	4012.00	1148	20240221	-13.68	680	20241209	45.74	1071	-7.47	20250124	860	15.23	20250109	1100	-9.91	20240729	680	45.74	20241209	N	097780	1000	707 억	333787	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History