KissMeData/066590/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	141043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	10	2	0.33	188007913	62864	116.18	3000	3005	2975	3890	2100	2995	2990.71	2.29	-12232	3035	3015	3005	2985	2975	3010	2980	195	895	500	2270	5	1	39073104	1174	15.98	1.28	12	0.16	188.00	2349.00	3770	20240702	-20.29	2690	20240419	11.71	3150	-4.60	20250325	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	Y	066590	500	195 억	896157	N	N	N	N
3	20250328	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	162371192	54104	155.24	3005	3025	2995	3910	2110	3010	3001.09	2.07	-17847	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1170	15.93	1.28	12	0.14	188.00	2349.00	3770	20240702	-20.56	2690	20240419	11.34	3150	-4.92	20250325	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
4	20250328	150629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	146275167	48733	139.83	3005	3025	2995	3910	2110	3010	3001.56	2.07	-16721	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1172	15.96	1.28	12	0.12	188.00	2349.00	3770	20240702	-20.42	2690	20240419	11.52	3150	-4.76	20250325	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
5	20250328	140629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	144308000	48077	137.95	3005	3025	2995	3910	2110	3010	3001.60	2.07	-16278	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1172	15.96	1.28	12	0.12	188.00	2349.00	3770	20240702	-20.42	2690	20240419	11.52	3150	-4.76	20250325	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
6	20250328	130629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	134859260	44924	128.90	3005	3025	2995	3910	2110	3010	3001.94	2.07	-15456	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1170	15.93	1.28	12	0.11	188.00	2349.00	3770	20240702	-20.56	2690	20240419	11.34	3150	-4.92	20250325	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
7	20250328	120628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	102922530	34277	98.35	3005	3025	2995	3910	2110	3010	3002.67	2.07	-5982	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1172	15.96	1.28	12	0.09	188.00	2349.00	3770	20240702	-20.42	2690	20240419	11.52	3150	-4.76	20250325	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
8	20250328	110625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	87568340	29159	83.67	3005	3025	2995	3910	2110	3010	3003.13	2.07	-5951	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1176	16.01	1.28	12	0.07	188.00	2349.00	3770	20240702	-20.16	2690	20240419	11.90	3150	-4.44	20250325	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
9	20250328	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	75565385	25175	72.24	3005	3025	2995	3910	2110	3010	3001.60	2.07	-4463	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1178	16.04	1.28	12	0.06	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3150	-4.29	20250325	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
10	20250328	090634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	1714000	569	1.63	3005	3015	3005	3910	2110	3010	3012.30	2.07	21	3056	3032	3021	2997	2986	3027	2992	195	900	500	2280	5	1	39073104	1178	16.04	1.28	12	0.00	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3150	-4.29	20250325	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	807904	N	N	N	N
11	20250327	161528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-35	5	-1.15	105204552	34821	71.15	3040	3045	3010	3955	2135	3045	3021.30	2.07	-5383	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1176	16.01	1.28	12	0.09	188.00	2349.00	3770	20240702	-20.16	2690	20240419	11.90	3150	-4.44	20250325	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
12	20250327	150627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-25	5	-0.82	102838332	34035	69.55	3040	3045	3010	3955	2135	3045	3021.55	2.07	-5158	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1180	16.06	1.29	12	0.09	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3150	-4.13	20250325	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
13	20250327	140626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-20	5	-0.66	86026082	28460	58.15	3040	3045	3010	3955	2135	3045	3022.70	2.07	-1348	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1182	16.09	1.29	12	0.07	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3150	-3.97	20250325	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
14	20250327	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-15	5	-0.49	78695982	26036	53.20	3040	3045	3010	3955	2135	3045	3022.58	2.07	-1068	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1184	16.12	1.29	12	0.07	188.00	2349.00	3770	20240702	-19.63	2690	20240419	12.64	3150	-3.81	20250325	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
15	20250327	120630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-20	5	-0.66	73961197	24478	50.02	3040	3040	3010	3955	2135	3045	3021.54	2.07	-904	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1182	16.09	1.29	12	0.06	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3150	-3.97	20250325	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
16	20250327	110629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-25	5	-0.82	69198487	22901	46.79	3040	3040	3010	3955	2135	3045	3021.64	2.07	-1133	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1180	16.06	1.29	12	0.06	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3150	-4.13	20250325	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
17	20250327	100624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-20	5	-0.66	33216862	10985	22.45	3040	3040	3015	3955	2135	3045	3023.84	2.07	-1218	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1182	16.09	1.29	12	0.03	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3150	-3.97	20250325	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
18	20250327	090628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-20	5	-0.66	1895060	625	1.28	3040	3040	3025	3955	2135	3045	3032.10	2.07	-449	3075	3060	3035	3020	2995	3067	3027	195	910	500	2310	5	1	39073104	1182	16.09	1.29	12	0.00	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3150	-3.97	20250325	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	810094	N	N	N	N
19	20250326	160620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	15	2	0.50	148467369	48934	24.73	3010	3050	3010	3935	2125	3030	3034.03	2.07	2746	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1190	16.20	1.30	12	0.13	188.00	2349.00	3770	20240702	-19.23	2690	20240419	13.20	3150	-3.33	20250325	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
20	20250326	150620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	133820549	44091	22.28	3010	3050	3010	3935	2125	3030	3035.10	2.07	2018	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1182	16.09	1.29	12	0.11	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3150	-3.97	20250325	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
21	20250326	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	109743550	36143	18.26	3010	3050	3010	3935	2125	3030	3036.37	2.07	599	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1184	16.12	1.29	12	0.09	188.00	2349.00	3770	20240702	-19.63	2690	20240419	12.64	3150	-3.81	20250325	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
22	20250326	130623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	10	2	0.33	100225931	33010	16.68	3010	3050	3010	3935	2125	3030	3036.23	2.07	721	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1188	16.17	1.29	12	0.08	188.00	2349.00	3770	20240702	-19.36	2690	20240419	13.01	3150	-3.49	20250325	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
23	20250326	120625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	15	2	0.50	89957601	29639	14.98	3010	3050	3010	3935	2125	3030	3035.11	2.07	2531	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1190	16.20	1.30	12	0.08	188.00	2349.00	3770	20240702	-19.23	2690	20240419	13.20	3150	-3.33	20250325	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
24	20250326	110622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	15	2	0.50	75878581	25016	12.64	3010	3050	3010	3935	2125	3030	3033.20	2.07	2898	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1190	16.20	1.30	12	0.06	188.00	2349.00	3770	20240702	-19.23	2690	20240419	13.20	3150	-3.33	20250325	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
25	20250326	100623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	63242056	20856	10.54	3010	3050	3010	3935	2125	3030	3032.32	2.07	3573	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1184	16.12	1.29	12	0.05	188.00	2349.00	3770	20240702	-19.63	2690	20240419	12.64	3150	-3.81	20250325	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
26	20250326	090623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	1635650	543	0.27	3010	3020	3010	3935	2125	3030	3012.25	2.07	151	3193	3111	3068	2986	2943	3090	2965	195	905	500	2300	5	1	39073104	1180	16.06	1.29	12	0.00	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3150	-4.13	20250325	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	807495	N	N	N	N
27	20250325	160619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	10	2	0.33	606375204	197338	389.17	3050	3150	3025	3925	2115	3020	3072.77	2.07	-21115	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1184	16.12	1.29	12	0.51	188.00	2349.00	3770	20240702	-19.63	2690	20240419	12.64	3150	-3.81	20250325	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
28	20250325	150621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	575939694	187283	369.34	3050	3150	3025	3925	2115	3020	3075.24	2.07	-26167	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1186	16.14	1.29	12	0.48	188.00	2349.00	3770	20240702	-19.50	2690	20240419	12.83	3150	-3.65	20250325	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
29	20250325	140618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	30	2	0.99	554281459	180140	355.25	3050	3150	3025	3925	2115	3020	3076.95	2.07	-28138	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1192	16.22	1.30	12	0.46	188.00	2349.00	3770	20240702	-19.10	2690	20240419	13.38	3150	-3.17	20250325	2945	3.57	20250121	3770	-19.10	20240702	2690	13.38	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
30	20250325	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	25	2	0.83	522510014	169693	334.65	3050	3150	3030	3925	2115	3020	3079.15	2.07	-28045	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1190	16.20	1.30	12	0.43	188.00	2349.00	3770	20240702	-19.23	2690	20240419	13.20	3150	-3.33	20250325	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
31	20250325	120618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	20	2	0.66	504272919	163697	322.82	3050	3150	3030	3925	2115	3020	3080.53	2.07	-28102	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1188	16.17	1.29	12	0.42	188.00	2349.00	3770	20240702	-19.36	2690	20240419	13.01	3150	-3.49	20250325	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
32	20250325	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	40	2	1.32	479489719	155550	306.76	3050	3150	3035	3925	2115	3020	3082.54	2.07	-27849	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1196	16.28	1.30	12	0.40	188.00	2349.00	3770	20240702	-18.83	2690	20240419	13.75	3150	-2.86	20250325	2945	3.90	20250121	3770	-18.83	20240702	2690	13.75	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
33	20250325	100628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	40	2	1.32	427472784	138529	273.19	3050	3150	3035	3925	2115	3020	3085.80	2.07	-31228	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1196	16.28	1.30	12	0.35	188.00	2349.00	3770	20240702	-18.83	2690	20240419	13.75	3150	-2.86	20250325	2945	3.90	20250121	3770	-18.83	20240702	2690	13.75	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
34	20250325	090623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	35	2	1.16	84354610	27616	54.46	3050	3090	3035	3925	2115	3020	3054.56	2.07	-2181	3036	3027	3016	3007	2996	3022	3002	195	905	500	2290	5	1	39073104	1194	16.25	1.30	12	0.07	188.00	2349.00	3770	20240702	-18.97	2690	20240419	13.57	3140	-2.71	20250109	2945	3.74	20250121	3770	-18.97	20240702	2690	13.57	20240419	1.13	N	066590	500	195 억	807503	N	N	N	N
35	20250324	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	152936485	50703	201.13	3025	3025	3005	3930	2120	3025	3016.32	2.01	17305	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1180	16.06	1.29	12	0.13	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
36	20250324	150621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	142817165	47343	187.80	3025	3025	3005	3930	2120	3025	3016.65	2.01	18465	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1178	16.04	1.28	12	0.12	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
37	20250324	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	131108420	43453	172.37	3025	3025	3005	3930	2120	3025	3017.25	2.01	17982	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1176	16.01	1.28	12	0.11	188.00	2349.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
38	20250324	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	114653135	37992	150.71	3025	3025	3005	3930	2120	3025	3017.82	2.01	17249	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1178	16.04	1.28	12	0.10	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
39	20250324	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	102056310	33816	134.14	3025	3025	3005	3930	2120	3025	3017.99	2.01	15289	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1182	16.09	1.29	12	0.09	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
40	20250324	110620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	90017680	29828	118.32	3025	3025	3005	3930	2120	3025	3017.89	2.01	12976	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1180	16.06	1.29	12	0.08	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
41	20250324	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	40220840	13346	52.94	3025	3025	3005	3930	2120	3025	3013.70	2.01	5114	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1180	16.06	1.29	12	0.03	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
42	20250324	090621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	2453270	811	3.22	3025	3025	3020	3930	2120	3025	3024.99	2.01	0	3045	3035	3020	3010	2995	3040	3015	195	905	500	2290	5	1	39073104	1182	16.09	1.29	12	0.00	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	785567	N	N	N	N
43	20250321	160635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	75288290	24945	82.71	3005	3030	3005	3930	2120	3025	3018.17	1.97	2954	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1182	16.09	1.29	12	0.06	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
44	20250321	150619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	73830240	24463	81.12	3005	3030	3005	3930	2120	3025	3018.04	1.97	2897	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1180	16.06	1.29	12	0.06	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
45	20250321	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	64440600	21354	70.81	3005	3030	3005	3930	2120	3025	3017.73	1.97	1876	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1182	16.09	1.29	12	0.05	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
46	20250321	130620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	56361310	18680	61.94	3005	3030	3005	3930	2120	3025	3017.20	1.97	1298	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1180	16.06	1.29	12	0.05	188.00	2349.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
47	20250321	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	49140885	16288	54.01	3005	3030	3005	3930	2120	3025	3017.00	1.97	692	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1178	16.04	1.28	12	0.04	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
48	20250321	110620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	40666410	13480	44.70	3005	3030	3005	3930	2120	3025	3016.80	1.97	-1004	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1178	16.04	1.28	12	0.03	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
49	20250321	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	28373545	9403	31.18	3005	3030	3005	3930	2120	3025	3017.50	1.97	-1254	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1182	16.09	1.29	12	0.02	188.00	2349.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
50	20250321	090624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	6024780	1998	6.63	3005	3030	3005	3930	2120	3025	3015.41	1.97	-1	3048	3036	3023	3011	2998	3030	3005	195	905	500	2290	5	1	39073104	1178	16.04	1.28	12	0.01	188.00	2349.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	769881	N	N	N	N
51	20250320	160913	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	91208390	30158	106.15	3035	3035	3010	3925	2115	3020	3024.35	1.97	1235	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1182	11.59	1.44	12	0.08	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
52	20250320	150619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	86447910	28582	100.60	3035	3035	3010	3925	2115	3020	3024.56	1.97	606	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1182	11.59	1.44	12	0.07	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
53	20250320	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	83368480	27564	97.02	3035	3035	3010	3925	2115	3020	3024.54	1.97	224	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1182	11.59	1.44	12	0.07	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
54	20250320	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	79423375	26260	92.43	3035	3035	3010	3925	2115	3020	3024.50	1.97	188	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1186	11.63	1.44	12	0.07	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
55	20250320	120619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	34674985	11492	40.45	3035	3035	3010	3925	2115	3020	3017.32	1.97	68	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1182	11.59	1.44	12	0.03	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
56	20250320	110619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	24643105	8169	28.75	3035	3035	3010	3925	2115	3020	3016.66	1.97	-12	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1180	11.57	1.43	12	0.02	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
57	20250320	100617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	12173365	4036	14.21	3035	3035	3010	3925	2115	3020	3016.20	1.97	4	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1180	11.57	1.43	12	0.01	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
58	20250320	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	10	2	0.33	130295	43	0.15	3035	3035	3015	3925	2115	3020	3030.12	1.97	4	3043	3031	3018	3006	2993	3037	3012	195	905	500	2290	5	1	39073104	1184	11.61	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	768646	N	N	N	N
59	20250319	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	85679980	28409	88.44	3005	3030	3005	3935	2125	3030	3015.94	1.90	4884	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1180	11.57	1.43	12	0.07	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
60	20250319	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	84067305	27875	86.77	3005	3030	3005	3935	2125	3030	3015.87	1.90	4862	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
61	20250319	140619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	63943245	21199	65.99	3005	3030	3005	3935	2125	3030	3016.33	1.90	4654	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
62	20250319	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	57724295	19138	59.58	3005	3030	3005	3935	2125	3030	3016.21	1.90	4654	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1180	11.57	1.43	12	0.05	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
63	20250319	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	46824775	15523	48.32	3005	3030	3005	3935	2125	3030	3016.48	1.90	4654	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1176	11.53	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
64	20250319	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	22692550	7509	23.38	3005	3030	3005	3935	2125	3030	3022.05	1.90	723	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
65	20250319	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	17879645	5915	18.41	3005	3030	3005	3935	2125	3030	3022.76	1.90	439	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1184	11.61	1.44	12	0.02	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
66	20250319	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	2776900	918	2.86	3005	3030	3005	3935	2125	3030	3024.95	1.90	0	3053	3041	3023	3011	2993	3047	3017	195	905	500	2300	5	1	39073104	1182	11.59	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	744262	N	N	N	N
67	20250318	160615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	15	2	0.50	97001242	32121	56.87	3005	3035	3005	3915	2115	3015	3019.87	1.90	1643	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1184	11.61	1.44	12	0.08	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
68	20250318	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	15	2	0.50	92047222	30486	53.97	3005	3035	3005	3915	2115	3015	3019.33	1.90	1647	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1184	11.61	1.44	12	0.08	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
69	20250318	140616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	74224827	24581	43.52	3005	3035	3005	3915	2115	3015	3019.60	1.90	1562	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
70	20250318	130615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	56547277	18751	33.20	3005	3025	3005	3915	2115	3015	3015.69	1.90	1427	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.05	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
71	20250318	120615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	42178622	13995	24.78	3005	3020	3005	3915	2115	3015	3013.84	1.90	1437	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.04	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
72	20250318	110614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	38219915	12682	22.45	3005	3020	3005	3915	2115	3015	3013.71	1.90	1437	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
73	20250318	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	31042580	10302	18.24	3005	3020	3005	3915	2115	3015	3013.26	1.90	1430	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
74	20250318	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	1481470	493	0.87	3005	3010	3005	3915	2115	3015	3005.01	1.90	18	3031	3022	3011	3002	2991	3027	3007	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	742619	N	N	N	N
75	20250317	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	169995766	56482	235.93	3005	3020	3000	3915	2115	3015	3009.73	1.91	-2885	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
76	20250317	150613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	164662246	54714	228.55	3005	3020	3000	3915	2115	3015	3009.51	1.91	-2641	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.14	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
77	20250317	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	139538591	46387	193.76	3005	3020	3000	3915	2115	3015	3008.14	1.91	-2582	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
78	20250317	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-15	5	-0.50	104436311	34736	145.10	3005	3020	3000	3915	2115	3015	3006.57	1.91	-847	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
79	20250317	120612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	70390296	23392	97.71	3005	3020	3000	3915	2115	3015	3009.16	1.91	-847	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.06	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
80	20250317	110615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	58545066	19460	81.29	3005	3020	3000	3915	2115	3015	3008.48	1.91	-847	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
81	20250317	100614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	42325636	14069	58.77	3005	3020	3000	3915	2115	3015	3008.43	1.91	-911	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.04	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
82	20250317	090614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	4051740	1348	5.63	3005	3015	3005	3915	2115	3015	3005.74	1.91	-61	3051	3032	3016	2997	2981	3025	2990	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	745505	N	N	N	N
83	20250314	160612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	71919770	23876	63.47	3035	3035	3000	3925	2115	3020	3012.22	1.93	-10205	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1178	11.55	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
84	20250314	150616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	70308855	23341	62.05	3035	3035	3000	3925	2115	3020	3012.25	1.93	-10018	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1178	11.55	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
85	20250314	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	62575750	20773	55.22	3035	3035	3000	3925	2115	3020	3012.36	1.93	-9804	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1180	11.57	1.43	12	0.05	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
86	20250314	130611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	49872050	16561	44.02	3035	3035	3000	3925	2115	3020	3011.42	1.93	-9804	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
87	20250314	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	45999700	15273	40.60	3035	3035	3000	3925	2115	3020	3011.83	1.93	-9804	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1176	11.53	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
88	20250314	110611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	36100295	11990	31.87	3035	3035	3000	3925	2115	3020	3010.87	1.93	-9816	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
89	20250314	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	14354300	4761	12.66	3035	3035	3005	3925	2115	3020	3014.98	1.93	-3127	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
90	20250314	090615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	940850	310	0.82	3035	3035	3035	3925	2115	3020	3035.00	1.93	-239	3046	3032	3016	3002	2986	3035	3005	195	905	500	2290	5	1	39073104	1186	11.63	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.14	N	066590	500	195 억	755516	N	N	N	N
91	20250313	160608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	113340532	37567	115.57	3020	3030	3000	3915	2115	3015	3017.02	1.89	2466	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.10	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
92	20250313	150609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	92434507	30619	94.20	3020	3030	3010	3915	2115	3015	3018.86	1.89	5284	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
93	20250313	140609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	88124877	29188	89.80	3020	3030	3015	3915	2115	3015	3019.22	1.89	5284	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.07	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
94	20250313	130609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	72609362	24043	73.97	3020	3030	3015	3915	2115	3015	3019.98	1.89	5284	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
95	20250313	120609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	68821972	22789	70.11	3020	3030	3015	3915	2115	3015	3019.96	1.89	5284	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
96	20250313	110608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	34543932	11433	35.17	3020	3030	3015	3915	2115	3015	3021.42	1.89	1052	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
97	20250313	100608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	26706887	8841	27.20	3020	3025	3015	3915	2115	3015	3020.80	1.89	-660	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.02	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
98	20250313	090610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	69350	23	0.07	3020	3020	3015	3915	2115	3015	3015.22	1.89	0	3038	3026	3013	3001	2988	3032	3007	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	737673	N	N	N	N
99	20250312	160606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	97946051	32492	29.40	3010	3025	3000	3915	2115	3015	3014.47	1.88	2201	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
100	20250312	150607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	95100461	31547	28.55	3010	3025	3000	3915	2115	3015	3014.56	1.88	2470	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
101	20250312	140605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	85142971	28239	25.55	3010	3025	3000	3915	2115	3015	3015.08	1.88	2470	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
102	20250312	130605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	67354326	22339	20.21	3010	3025	3000	3915	2115	3015	3015.10	1.88	4138	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.06	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
103	20250312	120607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	66006106	21892	19.81	3010	3025	3000	3915	2115	3015	3015.08	1.88	4139	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.06	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
104	20250312	110602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3017	2	2	0.07	42951854	14245	12.89	3010	3025	3000	3915	2115	3015	3015.22	1.88	4132	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1179	11.56	1.43	12	0.04	261.00	2108.00	3770	20240702	-19.97	2690	20240419	12.16	3140	-3.92	20250109	2945	2.44	20250121	3770	-19.97	20240702	2690	12.16	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
105	20250312	100605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	30326111	10063	9.11	3010	3025	3000	3915	2115	3015	3013.63	1.88	2168	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
106	20250312	090608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	17462375	5800	5.25	3010	3025	3000	3915	2115	3015	3010.75	1.88	1226	3038	3026	3003	2991	2968	3032	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	735256	N	N	N	N
107	20250311	160600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	10	2	0.33	328687403	109511	371.61	2980	3015	2980	3905	2105	3005	3001.41	1.87	3316	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.28	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
108	20250311	150603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	322063598	107313	364.16	2980	3015	2980	3905	2105	3005	3001.16	1.87	3652	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.27	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
109	20250311	140603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	314395252	104759	355.49	2980	3015	2980	3905	2105	3005	3001.13	1.87	3479	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.27	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
110	20250311	130602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	168744882	56261	190.92	2980	3010	2980	3905	2105	3005	2999.32	1.87	-7723	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
111	20250311	120602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	152486207	50847	172.54	2980	3010	2980	3905	2105	3005	2998.92	1.87	-7733	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
112	20250311	110601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	151414645	50490	171.33	2980	3010	2980	3905	2105	3005	2998.90	1.87	-7745	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
113	20250311	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	93493410	31184	105.82	2980	3010	2980	3905	2105	3005	2998.12	1.87	-7577	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
114	20250311	090604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	18657085	6238	21.17	2980	3010	2980	3905	2105	3005	2990.88	1.87	-524	3035	3020	3005	2990	2975	3027	2997	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	732135	N	N	N	N
115	20250310	160557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	88429297	29469	99.88	3000	3020	2990	3900	2100	3000	3000.76	1.88	-2744	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
116	20250310	150601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	75541025	25173	85.32	3000	3020	2990	3900	2100	3000	3000.87	1.88	-2676	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
117	20250310	140600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	74703555	24894	84.37	3000	3020	2990	3900	2100	3000	3000.87	1.88	-2676	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
118	20250310	130600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	66780070	22254	75.42	3000	3020	2990	3900	2100	3000	3000.81	1.88	-2507	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
119	20250310	120558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	64335435	21440	72.67	3000	3020	2990	3900	2100	3000	3000.72	1.88	-2507	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
120	20250310	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	58859860	19616	66.48	3000	3020	2990	3900	2100	3000	3000.60	1.88	-2507	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
121	20250310	100559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	51273270	17093	57.93	3000	3020	2990	3900	2100	3000	2999.66	1.88	-3049	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
122	20250310	090559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	6168110	2056	6.97	3000	3015	2990	3900	2100	3000	3000.05	1.88	-1126	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	734879	N	N	N	N
123	20250307	160557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	87998657	29312	124.72	3015	3015	3000	3905	2105	3005	3002.14	1.88	1798	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
124	20250307	150600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	79380325	26440	112.50	3015	3015	3000	3905	2105	3005	3002.28	1.88	1929	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
125	20250307	140558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	66070590	22009	93.65	3015	3015	3000	3905	2105	3005	3001.98	1.88	2836	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
126	20250307	130559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	57110650	19026	80.95	3015	3015	3000	3905	2105	3005	3001.72	1.88	2967	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
127	20250307	120600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	51233610	17067	72.62	3015	3015	3000	3905	2105	3005	3001.91	1.88	2967	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
128	20250307	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	33605665	11192	47.62	3015	3015	3000	3905	2105	3005	3002.65	1.88	2487	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
129	20250307	100556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	23536905	7838	33.35	3015	3015	3000	3905	2105	3005	3002.92	1.88	1445	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.02	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
130	20250307	090600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	10	2	0.33	801990	266	1.13	3015	3015	3015	3905	2105	3005	3015.00	1.88	-182	3035	3020	3010	2995	2985	3015	2990	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.14	N	066590	500	195 억	733081	N	N	N	N
131	20250306	160555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	69761113	23192	67.63	3010	3025	3000	3910	2110	3010	3007.98	1.67	958	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
132	20250306	150554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	59423348	19759	57.62	3010	3025	3000	3910	2110	3010	3007.41	1.67	1393	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
133	20250306	140554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	52682633	17515	51.08	3010	3025	3000	3910	2110	3010	3007.86	1.67	2769	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
134	20250306	130555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	51594808	17153	50.02	3010	3025	3000	3910	2110	3010	3007.92	1.67	2989	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
135	20250306	120554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	39307480	13059	38.08	3010	3025	3002	3910	2110	3010	3009.99	1.67	2284	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
136	20250306	110552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	33691535	11190	32.63	3010	3025	3005	3910	2110	3010	3010.86	1.67	2284	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
137	20250306	100554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	21627015	7185	20.95	3010	3025	3005	3910	2110	3010	3010.02	1.67	1918	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
138	20250306	090557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	3710335	1229	3.58	3010	3025	3010	3910	2110	3010	3018.99	1.67	-1040	3030	3020	3010	3000	2990	3025	3005	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.15	N	066590	500	195 억	652123	N	N	N	N
139	20250305	160549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	102968002	34287	50.92	3000	3020	3000	3900	2100	3000	3003.12	1.66	2601	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
140	20250305	150551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	93535735	31151	46.26	3000	3020	3000	3900	2100	3000	3002.66	1.66	1261	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
141	20250305	140549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3007	7	2	0.23	81499510	27146	40.31	3000	3020	3000	3900	2100	3000	3002.27	1.66	1234	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1175	11.52	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.24	2690	20240419	11.78	3140	-4.24	20250109	2945	2.11	20250121	3770	-20.24	20240702	2690	11.78	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
142	20250305	130548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	67415526	22460	33.35	3000	3020	3000	3900	2100	3000	3001.58	1.66	714	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
143	20250305	120550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	58999756	19655	29.19	3000	3020	3000	3900	2100	3000	3001.77	1.66	715	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
144	20250305	110546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	37628775	12533	18.61	3000	3020	3000	3900	2100	3000	3002.38	1.66	1093	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
145	20250305	100549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	30667820	10216	15.17	3000	3020	3000	3900	2100	3000	3001.94	1.66	934	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
146	20250305	090546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	3774630	1257	1.87	3000	3020	3000	3900	2100	3000	3002.89	1.66	4	3056	3027	3001	2972	2946	3015	2960	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	649614	N	N	N	N
147	20250304	160543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	201484342	67159	68.77	3005	3030	2975	3905	2105	3005	3000.11	1.73	-25994	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.17	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
148	20250304	150539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	198430342	66141	67.73	3005	3030	2975	3905	2105	3005	3000.11	1.73	-25900	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
149	20250304	140543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	192603432	64199	65.74	3005	3030	2975	3905	2105	3005	3000.10	1.73	-25222	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.16	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
150	20250304	130541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	184497932	61500	62.98	3005	3030	2975	3905	2105	3005	2999.97	1.73	-25224	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.16	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
151	20250304	120540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	176690825	58900	60.31	3005	3030	2975	3905	2105	3005	2999.84	1.73	-25226	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
152	20250304	110542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	143886395	47963	49.12	3005	3030	2975	3905	2105	3005	2999.95	1.73	-24796	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
153	20250304	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-10	5	-0.33	118983700	39661	40.61	3005	3030	2975	3905	2105	3005	3000.02	1.73	-24261	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N
154	20250304	090538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-15	5	-0.50	36610570	12242	12.54	3005	3005	2975	3905	2105	3005	2990.57	1.73	-11369	3031	3017	3006	2992	2981	3025	3000	195	900	500	2280	5	1	39073104	1168	11.46	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.69	2690	20240419	11.15	3140	-4.78	20250109	2945	1.53	20250121	3770	-20.69	20240702	2690	11.15	20240419	1.17	N	066590	500	195 억	675608	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History