KissMeData/123750/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	33	2	2.32	26467007	18375	189.96	1405	1463	1405	1848	996	1422	1440.38	0.73	0	530	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	185	-2.92	0.92	12	0.14	-498.00	1581.00	2925	20240318	-50.26	1214	20241209	19.85	1697	-14.26	20250120	1356	7.30	20250311	2395	-39.25	20240403	1214	19.85	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
3	20250328	150844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	29	2	2.04	23864564	16585	171.46	1405	1463	1405	1848	996	1422	1438.92	0.73	0	661	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	185	-2.91	0.92	12	0.13	-498.00	1581.00	2925	20240318	-50.39	1214	20241209	19.52	1697	-14.50	20250120	1356	7.01	20250311	2395	-39.42	20240403	1214	19.52	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
4	20250328	140847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	23	2	1.62	20083614	13969	144.41	1405	1463	1405	1848	996	1422	1437.73	0.73	0	603	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	184	-2.90	0.91	12	0.11	-498.00	1581.00	2925	20240318	-50.60	1214	20241209	19.03	1697	-14.85	20250120	1356	6.56	20250311	2395	-39.67	20240403	1214	19.03	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
5	20250328	130845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	38	2	2.67	18185418	12656	130.84	1405	1463	1405	1848	996	1422	1436.90	0.73	0	512	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	186	-2.93	0.92	12	0.10	-498.00	1581.00	2925	20240318	-50.09	1214	20241209	20.26	1697	-13.97	20250120	1356	7.67	20250311	2395	-39.04	20240403	1214	20.26	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
6	20250328	120842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1463	41	2	2.88	17090198	11899	123.01	1405	1463	1405	1848	996	1422	1436.27	0.73	0	524	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	186	-2.94	0.93	12	0.09	-498.00	1581.00	2925	20240318	-49.98	1214	20241209	20.51	1697	-13.79	20250120	1356	7.89	20250311	2395	-38.91	20240403	1214	20.51	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
7	20250328	110841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1437	15	2	1.05	16504620	11493	118.82	1405	1446	1405	1848	996	1422	1436.06	0.73	0	526	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	183	-2.89	0.91	12	0.09	-498.00	1581.00	2925	20240318	-50.87	1214	20241209	18.37	1697	-15.32	20250120	1356	5.97	20250311	2395	-40.00	20240403	1214	18.37	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
8	20250328	100846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1423	1	2	0.07	3750260	2622	27.11	1405	1446	1405	1848	996	1422	1430.31	0.73	0	-332	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	181	-2.86	0.90	12	0.02	-498.00	1581.00	2925	20240318	-51.35	1214	20241209	17.22	1697	-16.15	20250120	1356	4.94	20250311	2395	-40.58	20240403	1214	17.22	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
9	20250328	090851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1438	16	2	1.13	2747393	1917	19.82	1405	1446	1405	1848	996	1422	1433.17	0.73	0	-224	1454	1438	1430	1414	1406	1434	1410	64	426	500	930	1	1	12746297	183	-2.89	0.91	12	0.02	-498.00	1581.00	2925	20240318	-50.84	1214	20241209	18.45	1697	-15.26	20250120	1356	6.05	20250311	2395	-39.96	20240403	1214	18.45	20241209	0.00	N	123750	500	63 억		93501	N	N	0	N	00	N
10	20250327	162045	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1422	-24	5	-1.66	13826893	9673	5.46	1446	1446	1422	1879	1013	1446	1429.43	0.73	0	288	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	181	-2.86	0.90	12	0.08	-498.00	1581.00	2925	20240315	-51.38	1214	20241209	17.13	1697	-16.21	20250120	1356	4.87	20250311	2395	-40.63	20240403	1214	17.13	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
11	20250327	150843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	-21	5	-1.45	10256685	7167	4.04	1446	1446	1425	1879	1013	1446	1431.10	0.73	0	675	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	182	-2.86	0.90	12	0.06	-498.00	1581.00	2925	20240315	-51.28	1214	20241209	17.38	1697	-16.03	20250120	1356	5.09	20250311	2395	-40.50	20240403	1214	17.38	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
12	20250327	140842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1427	-19	5	-1.31	8791062	6139	3.46	1446	1446	1427	1879	1013	1446	1432.00	0.73	0	454	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	182	-2.87	0.90	12	0.05	-498.00	1581.00	2925	20240315	-51.21	1214	20241209	17.55	1697	-15.91	20250120	1356	5.24	20250311	2395	-40.42	20240403	1214	17.55	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
13	20250327	130839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-6	5	-0.41	8184587	5714	3.22	1446	1446	1427	1879	1013	1446	1432.37	0.73	0	446	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	184	-2.89	0.91	12	0.04	-498.00	1581.00	2925	20240315	-50.77	1214	20241209	18.62	1697	-15.14	20250120	1356	6.19	20250311	2395	-39.87	20240403	1214	18.62	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
14	20250327	120847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-6	5	-0.41	5020290	3500	1.97	1446	1446	1430	1879	1013	1446	1434.37	0.73	0	446	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	184	-2.89	0.91	12	0.03	-498.00	1581.00	2925	20240315	-50.77	1214	20241209	18.62	1697	-15.14	20250120	1356	6.19	20250311	2395	-39.87	20240403	1214	18.62	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
15	20250327	110843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1433	-13	5	-0.90	1350478	936	0.53	1446	1446	1431	1879	1013	1446	1442.82	0.73	0	-20	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	183	-2.88	0.91	12	0.01	-498.00	1581.00	2925	20240315	-51.01	1214	20241209	18.04	1697	-15.56	20250120	1356	5.68	20250311	2395	-40.17	20240403	1214	18.04	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
16	20250327	100839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1433	-13	5	-0.90	1330360	922	0.52	1446	1446	1431	1879	1013	1446	1442.91	0.73	0	-20	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	183	-2.88	0.91	12	0.01	-498.00	1581.00	2925	20240315	-51.01	1214	20241209	18.04	1697	-15.56	20250120	1356	5.68	20250311	2395	-40.17	20240403	1214	18.04	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
17	20250327	090844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	-10	5	-0.69	623166	431	0.24	1446	1446	1436	1879	1013	1446	1445.86	0.73	0	-6	1702	1574	1497	1369	1292	1638	1433	64	433	500	950	1	1	12746297	183	-2.88	0.91	12	0.00	-498.00	1581.00	2925	20240315	-50.91	1214	20241209	18.29	1697	-15.38	20250120	1356	5.90	20250311	2395	-40.04	20240403	1214	18.29	20241209	0.00	N	123750	500	63 억		93213	N	N	0	N	00	N
18	20250326	160833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	26	2	1.83	267411750	176768	918.04	1420	1625	1420	1846	994	1420	1512.78	0.65	0	733	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	184	-2.90	0.91	12	1.39	-498.00	1581.00	2925	20240315	-50.56	1214	20241209	19.11	1697	-14.79	20250120	1356	6.64	20250311	2410	-40.00	20240326	1214	19.11	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
19	20250326	150836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	34	2	2.39	261702162	172797	897.41	1420	1625	1420	1846	994	1420	1514.51	0.65	0	786	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	185	-2.92	0.92	12	1.36	-498.00	1581.00	2925	20240315	-50.29	1214	20241209	19.77	1697	-14.32	20250120	1356	7.23	20250311	2410	-39.67	20240326	1214	19.77	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
20	20250326	140835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1458	38	2	2.68	184950691	119070	618.38	1420	1625	1420	1846	994	1420	1553.29	0.65	0	-252	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	186	-2.93	0.92	12	0.93	-498.00	1581.00	2925	20240315	-50.15	1214	20241209	20.10	1697	-14.08	20250120	1356	7.52	20250311	2410	-39.50	20240326	1214	20.10	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
21	20250326	130835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	42	2	2.96	13734625	9483	49.25	1420	1462	1420	1846	994	1420	1448.34	0.65	0	2052	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	186	-2.94	0.92	12	0.07	-498.00	1581.00	2925	20240315	-50.02	1214	20241209	20.43	1697	-13.85	20250120	1356	7.82	20250311	2410	-39.34	20240326	1214	20.43	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
22	20250326	120840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	12	2	0.85	7262196	5050	26.23	1420	1462	1420	1846	994	1420	1438.06	0.65	0	1981	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	183	-2.88	0.91	12	0.04	-498.00	1581.00	2925	20240315	-51.04	1214	20241209	17.96	1697	-15.62	20250120	1356	5.60	20250311	2410	-40.58	20240326	1214	17.96	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
23	20250326	110836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	34	2	2.39	7071798	4917	25.54	1420	1462	1420	1846	994	1420	1438.23	0.65	0	1981	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	185	-2.92	0.92	12	0.04	-498.00	1581.00	2925	20240315	-50.29	1214	20241209	19.77	1697	-14.32	20250120	1356	7.23	20250311	2410	-39.67	20240326	1214	19.77	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
24	20250326	100837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1452	32	2	2.25	6398032	4453	23.13	1420	1462	1420	1846	994	1420	1436.79	0.65	0	2024	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	185	-2.92	0.92	12	0.03	-498.00	1581.00	2925	20240315	-50.36	1214	20241209	19.60	1697	-14.44	20250120	1356	7.08	20250311	2410	-39.75	20240326	1214	19.60	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
25	20250326	090836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1422	2	2	0.14	634125	441	2.29	1420	1462	1420	1846	994	1420	1437.93	0.65	0	-66	1457	1438	1419	1400	1381	1448	1410	64	426	500	930	1	1	12746297	181	-2.86	0.90	12	0.00	-498.00	1581.00	2925	20240315	-51.38	1214	20241209	17.13	1697	-16.21	20250120	1356	4.87	20250311	2410	-41.00	20240326	1214	17.13	20241209	0.00	N	123750	500	63 억		82481	N	N	0	N	00	N
26	20250325	160831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1420	13	2	0.92	27234007	19255	74.54	1400	1438	1400	1829	985	1407	1414.39	0.57	0	295	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	181	-2.85	0.90	12	0.15	-498.00	1581.00	2935	20240313	-51.62	1214	20241209	16.97	1697	-16.32	20250120	1356	4.72	20250311	2475	-42.63	20240325	1214	16.97	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
27	20250325	150833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1420	13	2	0.92	26029847	18407	71.26	1400	1438	1400	1829	985	1407	1414.13	0.57	0	342	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	181	-2.85	0.90	12	0.14	-498.00	1581.00	2935	20240313	-51.62	1214	20241209	16.97	1697	-16.32	20250120	1356	4.72	20250311	2475	-42.63	20240325	1214	16.97	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
28	20250325	140829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	-7	5	-0.50	14252911	10038	38.86	1400	1438	1400	1829	985	1407	1419.90	0.57	0	378	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	178	-2.81	0.89	12	0.08	-498.00	1581.00	2935	20240313	-52.30	1214	20241209	15.32	1697	-17.50	20250120	1356	3.24	20250311	2475	-43.43	20240325	1214	15.32	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
29	20250325	130831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1409	2	2	0.14	13840359	9744	37.72	1400	1438	1400	1829	985	1407	1420.40	0.57	0	371	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	180	-2.83	0.89	12	0.08	-498.00	1581.00	2935	20240313	-51.99	1214	20241209	16.06	1697	-16.97	20250120	1356	3.91	20250311	2475	-43.07	20240325	1214	16.06	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
30	20250325	120831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1416	9	2	0.64	11405250	8012	31.02	1400	1438	1400	1829	985	1407	1423.52	0.57	0	355	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	180	-2.84	0.90	12	0.06	-498.00	1581.00	2935	20240313	-51.75	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2475	-42.79	20240325	1214	16.64	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
31	20250325	110830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	18	2	1.28	9719241	6828	26.43	1400	1438	1400	1829	985	1407	1423.44	0.57	0	356	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	182	-2.86	0.90	12	0.05	-498.00	1581.00	2935	20240313	-51.45	1214	20241209	17.38	1697	-16.03	20250120	1356	5.09	20250311	2475	-42.42	20240325	1214	17.38	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
32	20250325	100840	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1436	29	2	2.06	7684144	5401	20.91	1400	1438	1400	1829	985	1407	1422.73	0.57	0	316	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	183	-2.88	0.91	12	0.04	-498.00	1581.00	2935	20240313	-51.07	1214	20241209	18.29	1697	-15.38	20250120	1356	5.90	20250311	2475	-41.98	20240325	1214	18.29	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
33	20250325	090837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	-7	5	-0.50	1019200	728	2.82	1400	1400	1400	1829	985	1407	1400.00	0.57	0	0	1460	1433	1400	1373	1340	1417	1357	64	422	500	920	1	1	12746297	178	-2.81	0.89	12	0.01	-498.00	1581.00	2935	20240313	-52.30	1214	20241209	15.32	1697	-17.50	20250120	1356	3.24	20250311	2475	-43.43	20240325	1214	15.32	20241209	0.00	N	123750	500	63 억		72186	N	N	0	N	00	N
34	20250324	160828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1407	-17	5	-1.19	36317966	25831	36.14	1423	1427	1367	1851	997	1424	1405.98	0.54	0	-1053	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	179	-2.83	0.89	12	0.20	-498.00	1581.00	2940	20240312	-52.14	1214	20241209	15.90	1697	-17.09	20250120	1356	3.76	20250311	2475	-43.15	20240325	1214	15.90	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
35	20250324	150834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	-24	5	-1.69	35613059	25330	35.44	1423	1427	1367	1851	997	1424	1405.96	0.54	0	-858	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	178	-2.81	0.89	12	0.20	-498.00	1581.00	2940	20240312	-52.38	1214	20241209	15.32	1697	-17.50	20250120	1356	3.24	20250311	2475	-43.43	20240325	1214	15.32	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
36	20250324	140835	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1395	-29	5	-2.04	32188751	22896	32.03	1423	1427	1367	1851	997	1424	1405.87	0.54	0	-252	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	178	-2.80	0.88	12	0.18	-498.00	1581.00	2940	20240312	-52.55	1214	20241209	14.91	1697	-17.80	20250120	1356	2.88	20250311	2475	-43.64	20240325	1214	14.91	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
37	20250324	130834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	-20	5	-1.40	28347181	20145	28.19	1423	1427	1367	1851	997	1424	1407.16	0.54	0	76	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	179	-2.82	0.89	12	0.16	-498.00	1581.00	2940	20240312	-52.24	1214	20241209	15.65	1697	-17.27	20250120	1356	3.54	20250311	2475	-43.27	20240325	1214	15.65	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
38	20250324	120834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1400	-24	5	-1.69	24226163	17182	24.04	1423	1427	1367	1851	997	1424	1409.97	0.54	0	-888	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	178	-2.81	0.89	12	0.13	-498.00	1581.00	2940	20240312	-52.38	1214	20241209	15.32	1697	-17.50	20250120	1356	3.24	20250311	2475	-43.43	20240325	1214	15.32	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
39	20250324	110832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1410	-14	5	-0.98	21278445	15078	21.10	1423	1427	1367	1851	997	1424	1411.22	0.54	0	-941	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	180	-2.83	0.89	12	0.12	-498.00	1581.00	2940	20240312	-52.04	1214	20241209	16.14	1697	-16.91	20250120	1356	3.98	20250311	2475	-43.03	20240325	1214	16.14	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
40	20250324	100830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1403	-21	5	-1.47	20254298	14351	20.08	1423	1427	1367	1851	997	1424	1411.35	0.54	0	-1093	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	179	-2.82	0.89	12	0.11	-498.00	1581.00	2940	20240312	-52.28	1214	20241209	15.57	1697	-17.32	20250120	1356	3.47	20250311	2475	-43.31	20240325	1214	15.57	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
41	20250324	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1404	-20	5	-1.40	8829254	6216	8.70	1423	1427	1404	1851	997	1424	1420.41	0.54	0	138	1529	1476	1440	1387	1351	1458	1369	64	427	500	930	1	1	12746297	179	-2.82	0.89	12	0.05	-498.00	1581.00	2940	20240312	-52.24	1214	20241209	15.65	1697	-17.27	20250120	1356	3.54	20250311	2475	-43.27	20240325	1214	15.65	20241209	0.00	N	123750	500	63 억		69161	N	N	0	N	00	N
42	20250321	160847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1424	-69	5	-4.62	101742396	70654	142.59	1493	1493	1404	1940	1046	1493	1440.01	0.41	0	-648	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	182	-2.86	0.90	12	0.55	-498.00	1581.00	2960	20240311	-51.89	1214	20241209	17.30	1697	-16.09	20250120	1356	5.01	20250311	2485	-42.70	20240322	1214	17.30	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
43	20250321	150832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1415	-78	5	-5.22	98331092	68256	137.75	1493	1493	1404	1940	1046	1493	1440.62	0.41	0	29	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	180	-2.84	0.90	12	0.54	-498.00	1581.00	2960	20240311	-52.20	1214	20241209	16.56	1697	-16.62	20250120	1356	4.35	20250311	2485	-43.06	20240322	1214	16.56	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
44	20250321	140832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1442	-51	5	-3.42	63392611	43624	88.04	1493	1493	1440	1940	1046	1493	1453.16	0.41	0	285	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	184	-2.90	0.91	12	0.34	-498.00	1581.00	2960	20240311	-51.28	1214	20241209	18.78	1697	-15.03	20250120	1356	6.34	20250311	2485	-41.97	20240322	1214	18.78	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
45	20250321	130833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	-47	5	-3.15	58701305	40378	81.49	1493	1493	1440	1940	1046	1493	1453.79	0.41	0	232	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	184	-2.90	0.91	12	0.32	-498.00	1581.00	2960	20240311	-51.15	1214	20241209	19.11	1697	-14.79	20250120	1356	6.64	20250311	2485	-41.81	20240322	1214	19.11	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
46	20250321	120834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	-39	5	-2.61	31965786	21914	44.23	1493	1493	1453	1940	1046	1493	1458.69	0.41	0	268	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	185	-2.92	0.92	12	0.17	-498.00	1581.00	2960	20240311	-50.88	1214	20241209	19.77	1697	-14.32	20250120	1356	7.23	20250311	2485	-41.49	20240322	1214	19.77	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
47	20250321	110833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1468	-25	5	-1.67	8898156	6082	12.27	1493	1493	1453	1940	1046	1493	1463.03	0.41	0	225	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	187	-2.95	0.93	12	0.05	-498.00	1581.00	2960	20240311	-50.41	1214	20241209	20.92	1697	-13.49	20250120	1356	8.26	20250311	2485	-40.93	20240322	1214	20.92	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
48	20250321	100834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	-39	5	-2.61	6709902	4590	9.26	1493	1493	1453	1940	1046	1493	1461.85	0.41	0	272	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	185	-2.92	0.92	12	0.04	-498.00	1581.00	2960	20240311	-50.88	1214	20241209	19.77	1697	-14.32	20250120	1356	7.23	20250311	2485	-41.49	20240322	1214	19.77	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
49	20250321	090838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-33	5	-2.21	1646408	1116	2.25	1493	1493	1460	1940	1046	1493	1475.28	0.41	0	111	1610	1551	1517	1458	1424	1534	1441	64	447	500	980	1	1	12746297	186	-2.93	0.92	12	0.01	-498.00	1581.00	2960	20240311	-50.68	1214	20241209	20.26	1697	-13.97	20250120	1356	7.67	20250311	2485	-41.25	20240322	1214	20.26	20241209	0.00	N	123750	500	63 억		52369	N	N	0	N	00	N
50	20250320	161315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-77	5	-4.90	76124671	49549	185.22	1570	1576	1483	2040	1099	1570	1536.35	0.41	0	-416	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	190	-53.32	0.72	12	0.39	-28.00	2083.00	2960	20240311	-49.56	1214	20241209	22.98	1697	-12.02	20250120	1356	10.10	20250311	2485	-39.92	20240322	1214	22.98	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
51	20250320	150831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1512	-58	5	-3.69	67574017	43876	164.02	1570	1576	1483	2040	1099	1570	1540.11	0.41	0	844	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	193	-54.00	0.73	12	0.34	-28.00	2083.00	2960	20240311	-48.92	1214	20241209	24.55	1697	-10.90	20250120	1356	11.50	20250311	2485	-39.15	20240322	1214	24.55	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
52	20250320	140834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1546	-24	5	-1.53	44337756	28449	106.35	1570	1576	1546	2040	1099	1570	1558.50	0.41	0	-156	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	197	-55.21	0.74	12	0.22	-28.00	2083.00	2960	20240311	-47.77	1214	20241209	27.35	1697	-8.90	20250120	1356	14.01	20250311	2485	-37.79	20240322	1214	27.35	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
53	20250320	130833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1562	-8	5	-0.51	12976574	8298	31.02	1570	1576	1555	2040	1099	1570	1563.82	0.41	0	345	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	199	-55.79	0.75	12	0.07	-28.00	2083.00	2960	20240311	-47.23	1214	20241209	28.67	1697	-7.96	20250120	1356	15.19	20250311	2485	-37.14	20240322	1214	28.67	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
54	20250320	120830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1570	0	3	0.00	12327544	7884	29.47	1570	1576	1555	2040	1099	1570	1563.62	0.41	0	346	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	200	-56.07	0.75	12	0.06	-28.00	2083.00	2960	20240311	-46.96	1214	20241209	29.32	1697	-7.48	20250120	1356	15.78	20250311	2485	-36.82	20240322	1214	29.32	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
55	20250320	110832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1558	-12	5	-0.76	11529132	7375	27.57	1570	1576	1555	2040	1099	1570	1563.27	0.41	0	417	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	199	-55.64	0.75	12	0.06	-28.00	2083.00	2960	20240311	-47.36	1214	20241209	28.34	1697	-8.19	20250120	1356	14.90	20250311	2485	-37.30	20240322	1214	28.34	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
56	20250320	100829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1558	-12	5	-0.76	9117319	5829	21.79	1570	1570	1555	2040	1099	1570	1564.13	0.41	0	426	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	199	-55.64	0.75	12	0.05	-28.00	2083.00	2960	20240311	-47.36	1214	20241209	28.34	1697	-8.19	20250120	1356	14.90	20250311	2485	-37.30	20240322	1214	28.34	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
57	20250320	090834	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1568	-2	5	-0.13	4273327	2741	10.25	1570	1570	1555	2040	1099	1570	1559.04	0.41	0	-19	1618	1594	1553	1529	1488	1573	1508	64	470	500	1030	1	1	12746297	200	-56.00	0.75	12	0.02	-28.00	2083.00	2960	20240311	-47.03	1214	20241209	29.16	1697	-7.60	20250120	1356	15.63	20250311	2485	-36.90	20240322	1214	29.16	20241209	0.00	N	123750	500	63 억		52727	N	N	0	N	00	N
58	20250319	160827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1570	-8	5	-0.51	41365666	26747	8.97	1577	1577	1512	2050	1105	1578	1546.55	0.39	0	1091	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	200	-56.07	0.75	12	0.21	-28.00	2083.00	2960	20240311	-46.96	1214	20241209	29.32	1697	-7.48	20250120	1356	15.78	20250311	2890	-45.67	20240319	1214	29.32	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
59	20250319	150829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1559	-19	5	-1.20	34695796	22478	7.54	1577	1577	1512	2050	1105	1578	1543.54	0.39	0	1712	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	199	-55.68	0.75	12	0.18	-28.00	2083.00	2960	20240311	-47.33	1214	20241209	28.42	1697	-8.13	20250120	1356	14.97	20250311	2890	-46.06	20240319	1214	28.42	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
60	20250319	140831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1521	-57	5	-3.61	27304474	17698	5.94	1577	1577	1512	2050	1105	1578	1542.80	0.39	0	1731	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	194	-54.32	0.73	12	0.14	-28.00	2083.00	2960	20240311	-48.61	1214	20241209	25.29	1697	-10.37	20250120	1356	12.17	20250311	2890	-47.37	20240319	1214	25.29	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
61	20250319	130829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1553	-25	5	-1.58	15406552	9938	3.33	1577	1577	1538	2050	1105	1578	1550.27	0.39	0	1631	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	198	-55.46	0.75	12	0.08	-28.00	2083.00	2960	20240311	-47.53	1214	20241209	27.92	1697	-8.49	20250120	1356	14.53	20250311	2890	-46.26	20240319	1214	27.92	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
62	20250319	120829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1553	-25	5	-1.58	14332140	9246	3.10	1577	1577	1538	2050	1105	1578	1550.09	0.39	0	1626	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	198	-55.46	0.75	12	0.07	-28.00	2083.00	2960	20240311	-47.53	1214	20241209	27.92	1697	-8.49	20250120	1356	14.53	20250311	2890	-46.26	20240319	1214	27.92	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
63	20250319	110829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1538	-40	5	-2.53	14164223	9138	3.07	1577	1577	1538	2050	1105	1578	1550.04	0.39	0	1620	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	196	-54.93	0.74	12	0.07	-28.00	2083.00	2960	20240311	-48.04	1214	20241209	26.69	1697	-9.37	20250120	1356	13.42	20250311	2890	-46.78	20240319	1214	26.69	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
64	20250319	100830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1544	-34	5	-2.15	8201295	5272	1.77	1577	1577	1543	2050	1105	1578	1555.63	0.39	0	1653	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	197	-55.14	0.74	12	0.04	-28.00	2083.00	2960	20240311	-47.84	1214	20241209	27.18	1697	-9.02	20250120	1356	13.86	20250311	2890	-46.57	20240319	1214	27.18	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
65	20250319	090833	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1562	-16	5	-1.01	212433	136	0.05	1577	1577	1561	2050	1105	1578	1562.01	0.39	0	112	1673	1625	1532	1484	1391	1649	1508	64	472	500	1040	1	1	12746297	199	-55.79	0.75	12	0.00	-28.00	2083.00	2960	20240311	-47.23	1214	20241209	28.67	1697	-7.96	20250120	1356	15.19	20250311	2890	-45.95	20240319	1214	28.67	20241209	0.00	N	123750	500	63 억		50202	N	N	0	N	00	N
66	20250318	160825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1578	-51	5	-3.13	445053658	297594	401.85	1539	1580	1439	2115	1141	1629	1495.51	0.41	0	-1523	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	201	-56.36	0.76	12	2.33	-28.00	2083.00	3010	20240306	-47.57	1214	20241209	29.98	1697	-7.01	20250120	1356	16.37	20250311	2925	-46.05	20240318	1214	29.98	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
67	20250318	150829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1551	-78	5	-4.79	441956123	295626	399.19	1539	1580	1439	2115	1141	1629	1494.98	0.41	0	-1309	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	198	-55.39	0.74	12	2.32	-28.00	2083.00	3010	20240306	-48.47	1214	20241209	27.76	1697	-8.60	20250120	1356	14.38	20250311	2925	-46.97	20240318	1214	27.76	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
68	20250318	140826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1550	-79	5	-4.85	435252832	291280	393.32	1539	1580	1439	2115	1141	1629	1494.28	0.41	0	-1170	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	198	-55.36	0.74	12	2.29	-28.00	2083.00	3010	20240306	-48.50	1214	20241209	27.68	1697	-8.66	20250120	1356	14.31	20250311	2925	-47.01	20240318	1214	27.68	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
69	20250318	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1543	-86	5	-5.28	424597150	284444	384.09	1539	1580	1439	2115	1141	1629	1492.73	0.41	0	-1347	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	197	-55.11	0.74	12	2.23	-28.00	2083.00	3010	20240306	-48.74	1214	20241209	27.10	1697	-9.07	20250120	1356	13.79	20250311	2925	-47.25	20240318	1214	27.10	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
70	20250318	120827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1504	-125	5	-7.67	413225576	276987	374.02	1539	1580	1439	2115	1141	1629	1491.86	0.41	0	-1496	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	192	-53.71	0.72	12	2.17	-28.00	2083.00	3010	20240306	-50.03	1214	20241209	23.89	1697	-11.37	20250120	1356	10.91	20250311	2925	-48.58	20240318	1214	23.89	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
71	20250318	110825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1477	-152	5	-9.33	398004651	266780	360.24	1539	1580	1439	2115	1141	1629	1491.88	0.41	0	275	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	188	-52.75	0.71	12	2.09	-28.00	2083.00	3010	20240306	-50.93	1214	20241209	21.66	1697	-12.96	20250120	1356	8.92	20250311	2925	-49.50	20240318	1214	21.66	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
72	20250318	100828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-155	5	-9.52	380446973	254786	344.05	1539	1580	1439	2115	1141	1629	1493.20	0.41	0	710	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	188	-52.64	0.71	12	2.00	-28.00	2083.00	3010	20240306	-51.03	1214	20241209	21.42	1697	-13.14	20250120	1356	8.70	20250311	2925	-49.61	20240318	1214	21.42	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
73	20250318	090830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1491	-138	5	-8.47	142864301	93145	125.78	1539	1580	1487	2115	1141	1629	1533.78	0.41	0	7102	1696	1662	1616	1582	1536	1679	1599	64	486	500	1070	1	1	12746297	190	-53.25	0.72	12	0.73	-28.00	2083.00	3010	20240306	-50.47	1214	20241209	22.82	1697	-12.14	20250120	1356	9.96	20250311	2925	-49.03	20240318	1214	22.82	20241209	0.00	N	123750	500	63 억		51725	N	N	0	N	00	N
74	20250317	160824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1629	39	2	2.45	94601625	58542	93.84	1590	1650	1570	2065	1113	1590	1615.96	0.39	0	1463	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	208	-58.18	0.78	12	0.46	-28.00	2083.00	3040	20240305	-46.41	1214	20241209	34.18	1697	-4.01	20250120	1356	20.13	20250311	2925	-44.31	20240318	1214	34.18	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
75	20250317	150823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1631	41	2	2.58	92917739	57508	92.18	1590	1650	1570	2065	1113	1590	1615.74	0.39	0	1463	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	208	-58.25	0.78	12	0.45	-28.00	2083.00	3040	20240305	-46.35	1214	20241209	34.35	1697	-3.89	20250120	1356	20.28	20250311	2925	-44.24	20240318	1214	34.35	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
76	20250317	140825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1643	53	2	3.33	84365372	52180	83.64	1590	1650	1570	2065	1113	1590	1616.81	0.39	0	1287	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	209	-58.68	0.79	12	0.41	-28.00	2083.00	3040	20240305	-45.95	1214	20241209	35.34	1697	-3.18	20250120	1356	21.17	20250311	2925	-43.83	20240318	1214	35.34	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
77	20250317	130824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1621	31	2	1.95	82968317	51325	82.27	1590	1650	1570	2065	1113	1590	1616.53	0.39	0	1636	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	207	-57.89	0.78	12	0.40	-28.00	2083.00	3040	20240305	-46.68	1214	20241209	33.53	1697	-4.48	20250120	1356	19.54	20250311	2925	-44.58	20240318	1214	33.53	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
78	20250317	120823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1592	2	2	0.13	59434843	36905	59.16	1590	1636	1570	2065	1113	1590	1610.48	0.39	0	1568	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	203	-56.86	0.76	12	0.29	-28.00	2083.00	3040	20240305	-47.63	1214	20241209	31.14	1697	-6.19	20250120	1356	17.40	20250311	2925	-45.57	20240318	1214	31.14	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
79	20250317	110824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1609	19	2	1.19	37299920	23141	37.09	1590	1636	1570	2065	1113	1590	1611.85	0.39	0	-743	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	205	-57.46	0.77	12	0.18	-28.00	2083.00	3040	20240305	-47.07	1214	20241209	32.54	1697	-5.19	20250120	1356	18.66	20250311	2925	-44.99	20240318	1214	32.54	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
80	20250317	100824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1634	44	2	2.77	26318855	16403	26.29	1590	1636	1570	2065	1113	1590	1604.51	0.39	0	-21	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	208	-58.36	0.78	12	0.13	-28.00	2083.00	3040	20240305	-46.25	1214	20241209	34.60	1697	-3.71	20250120	1356	20.50	20250311	2925	-44.14	20240318	1214	34.60	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
81	20250317	090825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1578	-12	5	-0.75	278134	175	0.28	1590	1590	1578	2065	1113	1590	1589.34	0.39	0	-36	1668	1629	1581	1542	1494	1605	1518	64	475	500	1040	1	1	12746297	201	-56.36	0.76	12	0.00	-28.00	2083.00	3040	20240305	-48.09	1214	20241209	29.98	1697	-7.01	20250120	1356	16.37	20250311	2925	-46.05	20240318	1214	29.98	20241209	0.00	N	123750	500	63 억		50226	N	N	0	N	00	N
82	20250314	160821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1590	-1	5	-0.06	97135203	62383	73.87	1591	1620	1533	2065	1114	1591	1557.08	0.38	0	2124	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	203	-56.79	0.76	12	0.49	-28.00	2083.00	3055	20240304	-47.95	1214	20241209	30.97	1697	-6.31	20250120	1356	17.26	20250311	2925	-45.64	20240315	1214	30.97	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
83	20250314	150827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1585	-6	5	-0.38	95373335	61270	72.55	1591	1620	1533	2065	1114	1591	1556.61	0.38	0	2272	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	202	-56.61	0.76	12	0.48	-28.00	2083.00	3055	20240304	-48.12	1214	20241209	30.56	1697	-6.60	20250120	1356	16.89	20250311	2925	-45.81	20240315	1214	30.56	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
84	20250314	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1585	-6	5	-0.38	94570145	60763	71.95	1591	1620	1533	2065	1114	1591	1556.38	0.38	0	2273	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	202	-56.61	0.76	12	0.48	-28.00	2083.00	3055	20240304	-48.12	1214	20241209	30.56	1697	-6.60	20250120	1356	16.89	20250311	2925	-45.81	20240315	1214	30.56	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
85	20250314	130820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1598	7	2	0.44	92978775	59759	70.76	1591	1620	1533	2065	1114	1591	1555.90	0.38	0	2272	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	204	-57.07	0.77	12	0.47	-28.00	2083.00	3055	20240304	-47.69	1214	20241209	31.63	1697	-5.83	20250120	1356	17.85	20250311	2925	-45.37	20240315	1214	31.63	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
86	20250314	120823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1552	-39	5	-2.45	84921622	54657	64.72	1591	1620	1533	2065	1114	1591	1553.72	0.38	0	4023	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	198	-55.43	0.75	12	0.43	-28.00	2083.00	3055	20240304	-49.20	1214	20241209	27.84	1697	-8.54	20250120	1356	14.45	20250311	2925	-46.94	20240315	1214	27.84	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
87	20250314	110822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1536	-55	5	-3.46	79684591	51261	60.70	1591	1620	1533	2065	1114	1591	1554.49	0.38	0	3878	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	196	-54.86	0.74	12	0.40	-28.00	2083.00	3055	20240304	-49.72	1214	20241209	26.52	1697	-9.49	20250120	1356	13.27	20250311	2925	-47.49	20240315	1214	26.52	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
88	20250314	100821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1540	-51	5	-3.21	53271386	34071	40.34	1591	1620	1540	2065	1114	1591	1563.54	0.38	0	3194	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	196	-55.00	0.74	12	0.27	-28.00	2083.00	3055	20240304	-49.59	1214	20241209	26.85	1697	-9.25	20250120	1356	13.57	20250311	2925	-47.35	20240315	1214	26.85	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
89	20250314	090825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1613	22	2	1.38	9203664	5695	6.74	1591	1620	1591	2065	1114	1591	1616.10	0.38	0	230	1725	1657	1570	1502	1415	1692	1537	64	474	500	1050	1	1	12746297	206	-57.61	0.77	12	0.04	-28.00	2083.00	3055	20240304	-47.20	1214	20241209	32.87	1697	-4.95	20250120	1356	18.95	20250311	2925	-44.85	20240315	1214	32.87	20241209	0.00	N	123750	500	63 억		48103	N	N	0	N	00	N
90	20250313	160816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1591	98	2	6.56	133154675	84353	80.54	1490	1638	1483	1940	1046	1493	1578.54	0.35	0	1262	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	203	-56.82	0.76	12	0.66	-28.00	2083.00	3100	20240229	-48.68	1214	20241209	31.05	1697	-6.25	20250120	1356	17.33	20250311	2935	-45.79	20240313	1214	31.05	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
91	20250313	150817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1597	104	2	6.97	117565919	74566	71.20	1490	1638	1483	1940	1046	1493	1576.67	0.35	0	1845	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	204	-57.04	0.77	12	0.59	-28.00	2083.00	3100	20240229	-48.48	1214	20241209	31.55	1697	-5.89	20250120	1356	17.77	20250311	2935	-45.59	20240313	1214	31.55	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
92	20250313	140816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1543	50	2	3.35	33194879	22023	21.03	1490	1547	1483	1940	1046	1493	1507.28	0.35	0	551	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	197	-55.11	0.74	12	0.17	-28.00	2083.00	3100	20240229	-50.23	1214	20241209	27.10	1697	-9.07	20250120	1356	13.79	20250311	2935	-47.43	20240313	1214	27.10	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
93	20250313	130817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1513	20	2	1.34	31136911	20686	19.75	1490	1547	1483	1940	1046	1493	1505.22	0.35	0	500	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	193	-54.04	0.73	12	0.16	-28.00	2083.00	3100	20240229	-51.19	1214	20241209	24.63	1697	-10.84	20250120	1356	11.58	20250311	2935	-48.45	20240313	1214	24.63	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
94	20250313	120817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1510	17	2	1.14	27990559	18605	17.76	1490	1547	1483	1940	1046	1493	1504.46	0.35	0	511	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	192	-53.93	0.72	12	0.15	-28.00	2083.00	3100	20240229	-51.29	1214	20241209	24.38	1697	-11.02	20250120	1356	11.36	20250311	2935	-48.55	20240313	1214	24.38	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
95	20250313	110818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	2	2	0.13	13609248	9153	8.74	1490	1495	1483	1940	1046	1493	1486.86	0.35	0	471	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	191	-53.39	0.72	12	0.07	-28.00	2083.00	3100	20240229	-51.77	1214	20241209	23.15	1697	-11.90	20250120	1356	10.25	20250311	2935	-49.06	20240313	1214	23.15	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
96	20250313	100816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1483	-10	5	-0.67	8639372	5814	5.55	1490	1490	1483	1940	1046	1493	1485.96	0.35	0	464	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	189	-52.96	0.71	12	0.05	-28.00	2083.00	3100	20240229	-52.16	1214	20241209	22.16	1697	-12.61	20250120	1356	9.37	20250311	2935	-49.47	20240313	1214	22.16	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
97	20250313	090818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1485	-8	5	-0.54	5602774	3768	3.60	1490	1490	1485	1940	1046	1493	1486.94	0.35	0	447	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	189	-53.04	0.71	12	0.03	-28.00	2083.00	3100	20240229	-52.10	1214	20241209	22.32	1697	-12.49	20250120	1356	9.51	20250311	2935	-49.40	20240313	1214	22.32	20241209	0.00	N	123750	500	63 억		44741	N	N	0	N	00	N
98	20250312	160812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	77	2	5.44	154089143	104724	762.96	1416	1535	1396	1840	992	1416	1471.38	0.33	0	2344	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.32	0.72	12	0.82	-28.00	2083.00	3100	20240229	-51.84	1214	20241209	22.98	1697	-12.02	20250120	1356	10.10	20250311	2940	-49.22	20240312	1214	22.98	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
99	20250312	150813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1479	63	2	4.45	143205998	97411	709.68	1416	1535	1396	1840	992	1416	1470.12	0.33	0	2258	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-52.82	0.71	12	0.76	-28.00	2083.00	3100	20240229	-52.29	1214	20241209	21.83	1697	-12.85	20250120	1356	9.07	20250311	2940	-49.69	20240312	1214	21.83	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
100	20250312	140812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1486	70	2	4.94	124998806	85054	619.66	1416	1535	1396	1840	992	1416	1469.64	0.33	0	2067	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-53.07	0.71	12	0.67	-28.00	2083.00	3100	20240229	-52.06	1214	20241209	22.41	1697	-12.43	20250120	1356	9.59	20250311	2940	-49.46	20240312	1214	22.41	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
101	20250312	130811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1488	72	2	5.08	123905520	84320	614.31	1416	1535	1396	1840	992	1416	1469.47	0.33	0	2066	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.14	0.71	12	0.66	-28.00	2083.00	3100	20240229	-52.00	1214	20241209	22.57	1697	-12.32	20250120	1356	9.73	20250311	2940	-49.39	20240312	1214	22.57	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
102	20250312	120814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1487	71	2	5.01	105369201	71943	524.14	1416	1535	1396	1840	992	1416	1464.62	0.33	0	2131	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.11	0.71	12	0.56	-28.00	2083.00	3100	20240229	-52.03	1214	20241209	22.49	1697	-12.37	20250120	1356	9.66	20250311	2940	-49.42	20240312	1214	22.49	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
103	20250312	110808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1485	69	2	4.87	49522937	34471	251.14	1416	1486	1396	1840	992	1416	1436.66	0.33	0	511	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-53.04	0.71	12	0.27	-28.00	2083.00	3100	20240229	-52.10	1214	20241209	22.32	1697	-12.49	20250120	1356	9.51	20250311	2940	-49.49	20240312	1214	22.32	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
104	20250312	100809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1396	-20	5	-1.41	8739126	6229	45.38	1416	1416	1396	1840	992	1416	1402.97	0.33	0	521	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	178	-49.86	0.67	12	0.05	-28.00	2083.00	3100	20240229	-54.97	1214	20241209	14.99	1697	-17.74	20250120	1356	2.95	20250311	2940	-52.52	20240312	1214	14.99	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
105	20250312	090815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1410	-6	5	-0.42	2175792	1542	11.23	1416	1416	1410	1840	992	1416	1411.02	0.33	0	0	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	180	-50.36	0.68	12	0.01	-28.00	2083.00	3100	20240229	-54.52	1214	20241209	16.14	1697	-16.91	20250120	1356	3.98	20250311	2940	-52.04	20240312	1214	16.14	20241209	0.00	N	123750	500	63 억		42397	N	N	0	N	00	N
106	20250311	160805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1416	-15	5	-1.05	19191856	13726	378.23	1356	1429	1356	1860	1002	1431	1398.21	0.33	0	190	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.11	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
107	20250311	150808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1415	-16	5	-1.12	9934916	7130	196.47	1356	1429	1356	1860	1002	1431	1393.40	0.33	0	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.54	0.68	12	0.06	-28.00	2083.00	3100	20240229	-54.35	1214	20241209	16.56	1697	-16.62	20250120	1356	4.35	20250311	2960	-52.20	20240311	1214	16.56	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
108	20250311	140809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1414	-17	5	-1.19	9623624	6910	190.41	1356	1429	1356	1860	1002	1431	1392.71	0.33	0	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.50	0.68	12	0.05	-28.00	2083.00	3100	20240229	-54.39	1214	20241209	16.47	1697	-16.68	20250120	1356	4.28	20250311	2960	-52.23	20240311	1214	16.47	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
109	20250311	130808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1415	-16	5	-1.12	7218331	5204	143.40	1356	1429	1356	1860	1002	1431	1387.07	0.33	0	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.54	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.35	1214	20241209	16.56	1697	-16.62	20250120	1356	4.35	20250311	2960	-52.20	20240311	1214	16.56	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
110	20250311	120807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1407	-24	5	-1.68	6916936	4991	137.53	1356	1429	1356	1860	1002	1431	1385.88	0.33	0	-56	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	179	-50.25	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.61	1214	20241209	15.90	1697	-17.09	20250120	1356	3.76	20250311	2960	-52.47	20240311	1214	15.90	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
111	20250311	110806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1416	-15	5	-1.05	6912707	4988	137.45	1356	1429	1356	1860	1002	1431	1385.87	0.33	0	-56	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
112	20250311	100809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1416	-15	5	-1.05	6204707	4488	123.67	1356	1429	1356	1860	1002	1431	1382.51	0.33	0	-36	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
113	20250311	090809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1429	-2	5	-0.14	781396	576	15.87	1356	1429	1356	1860	1002	1431	1356.59	0.33	0	1	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	182	-51.04	0.69	12	0.00	-28.00	2083.00	3100	20240229	-53.90	1214	20241209	17.71	1697	-15.79	20250120	1356	5.38	20250311	2960	-51.72	20240311	1214	17.71	20241209	0.00	N	123750	500	63 억		42208	N	N	0	N	00	N
114	20250310	160801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1431	7	2	0.49	5176219	3629	25.15	1424	1446	1424	1851	997	1424	1426.35	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.11	0.69	12	0.03	-28.00	2083.00	3100	20240226	-53.84	1214	20241209	17.87	1697	-15.67	20250120	1384	3.40	20250206	2960	-51.66	20240311	1214	17.87	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
115	20250310	150806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1427	3	2	0.21	5133289	3599	24.94	1424	1446	1424	1851	997	1424	1426.31	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-50.96	0.69	12	0.03	-28.00	2083.00	3100	20240226	-53.97	1214	20241209	17.55	1697	-15.91	20250120	1384	3.11	20250206	2960	-51.79	20240311	1214	17.55	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
116	20250310	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1432	8	2	0.56	3162641	2219	15.38	1424	1446	1424	1851	997	1424	1425.26	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	183	-51.14	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.81	1214	20241209	17.96	1697	-15.62	20250120	1384	3.47	20250206	2960	-51.62	20240311	1214	17.96	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
117	20250310	130804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	4	2	0.28	3161209	2218	15.37	1424	1446	1424	1851	997	1424	1425.25	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
118	20250310	120802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	4	2	0.28	2999948	2105	14.59	1424	1446	1424	1851	997	1424	1425.15	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
119	20250310	110802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	4	2	0.28	2985668	2095	14.52	1424	1446	1424	1851	997	1424	1425.14	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
120	20250310	100802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1429	5	2	0.35	869633	610	4.23	1424	1446	1424	1851	997	1424	1425.63	0.33	0	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.04	0.69	12	0.00	-28.00	2083.00	3100	20240226	-53.90	1214	20241209	17.71	1697	-15.79	20250120	1384	3.25	20250206	2960	-51.72	20240311	1214	17.71	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
121	20250310	090804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1446	22	2	1.54	108664	76	0.53	1424	1446	1424	1851	997	1424	1429.79	0.33	0	-20	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	184	-51.64	0.69	12	0.00	-28.00	2083.00	3100	20240226	-53.35	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	2960	-51.15	20240311	1214	19.11	20241209	0.00	N	123750	500	63 억		42198	N	N	0	N	00	N
122	20250307	160800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1424	-36	5	-2.47	20656524	14430	120.90	1460	1460	1424	1898	1022	1460	1431.50	0.33	0	310	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-50.86	0.68	12	0.11	-28.00	2083.00	3120	20240223	-54.36	1214	20241209	17.30	1697	-16.09	20250120	1384	2.89	20250206	2960	-51.89	20240311	1214	17.30	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
123	20250307	150804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	-32	5	-2.19	19602760	13690	114.70	1460	1460	1428	1898	1022	1460	1431.90	0.33	0	310	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.00	0.69	12	0.11	-28.00	2083.00	3120	20240223	-54.23	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
124	20250307	140802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1435	-25	5	-1.71	8369717	5825	48.81	1460	1460	1428	1898	1022	1460	1436.86	0.33	0	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	183	-51.25	0.69	12	0.05	-28.00	2083.00	3120	20240223	-54.01	1214	20241209	18.20	1697	-15.44	20250120	1384	3.68	20250206	2960	-51.52	20240311	1214	18.20	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
125	20250307	130803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1430	-30	5	-2.05	8006921	5572	46.69	1460	1460	1428	1898	1022	1460	1436.99	0.33	0	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.07	0.69	12	0.04	-28.00	2083.00	3120	20240223	-54.17	1214	20241209	17.79	1697	-15.73	20250120	1384	3.32	20250206	2960	-51.69	20240311	1214	17.79	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
126	20250307	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1451	-9	5	-0.62	6835412	4754	39.83	1460	1460	1428	1898	1022	1460	1437.82	0.33	0	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	185	-51.82	0.70	12	0.04	-28.00	2083.00	3120	20240223	-53.49	1214	20241209	19.52	1697	-14.50	20250120	1384	4.84	20250206	2960	-50.98	20240311	1214	19.52	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
127	20250307	110802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1428	-32	5	-2.19	6690312	4654	38.99	1460	1460	1428	1898	1022	1460	1437.54	0.33	0	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.00	0.69	12	0.04	-28.00	2083.00	3120	20240223	-54.23	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
128	20250307	100759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1434	-26	5	-1.78	1763468	1211	10.15	1460	1460	1434	1898	1022	1460	1456.21	0.33	0	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	183	-51.21	0.69	12	0.01	-28.00	2083.00	3120	20240223	-54.04	1214	20241209	18.12	1697	-15.50	20250120	1384	3.61	20250206	2960	-51.55	20240311	1214	18.12	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
129	20250307	090804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	0	3	0.00	1388460	951	7.97	1460	1460	1460	1898	1022	1460	1460.00	0.33	0	0	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	186	-52.14	0.70	12	0.01	-28.00	2083.00	3120	20240223	-53.21	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	2960	-50.68	20240311	1214	20.26	20241209	0.00	N	123750	500	63 억		41888	N	N	0	N	00	N
130	20250306	160758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1460	-8	5	-0.54	17277700	11934	158.53	1468	1468	1424	1908	1028	1468	1447.77	0.17	0	-149	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	186	-52.14	0.70	12	0.09	-28.00	2083.00	3150	20240222	-53.65	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	3010	-51.50	20240306	1214	20.26	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
131	20250306	150756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1463	-5	5	-0.34	10970154	7543	100.20	1468	1468	1439	1908	1028	1468	1454.35	0.17	0	240	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	186	-52.25	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.56	1214	20241209	20.51	1697	-13.79	20250120	1384	5.71	20250206	3010	-51.40	20240306	1214	20.51	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
132	20250306	140756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1454	-14	5	-0.95	6825728	4677	62.13	1468	1468	1454	1908	1028	1468	1459.42	0.17	0	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	185	-51.93	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.84	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3010	-51.69	20240306	1214	19.77	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
133	20250306	130758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1465	-3	5	-0.20	3325271	2271	30.17	1468	1468	1455	1908	1028	1468	1464.23	0.17	0	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.32	0.70	12	0.02	-28.00	2083.00	3150	20240222	-53.49	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3010	-51.33	20240306	1214	20.68	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
134	20250306	120756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1455	-13	5	-0.89	3319431	2267	30.11	1468	1468	1455	1908	1028	1468	1464.24	0.17	0	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	185	-51.96	0.70	12	0.02	-28.00	2083.00	3150	20240222	-53.81	1214	20241209	19.85	1697	-14.26	20250120	1384	5.13	20250206	3010	-51.66	20240306	1214	19.85	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
135	20250306	110753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1466	-2	5	-0.14	2693505	1837	24.40	1468	1468	1466	1908	1028	1468	1466.25	0.17	0	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.36	0.70	12	0.01	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3010	-51.30	20240306	1214	20.76	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
136	20250306	100756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1466	-2	5	-0.14	1696475	1157	15.37	1468	1468	1466	1908	1028	1468	1466.27	0.17	0	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.36	0.70	12	0.01	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3010	-51.30	20240306	1214	20.76	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
137	20250306	090759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1467	-1	5	-0.07	250899	171	2.27	1468	1468	1467	1908	1028	1468	1467.25	0.17	0	36	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.39	0.70	12	0.00	-28.00	2083.00	3150	20240222	-53.43	1214	20241209	20.84	1697	-13.55	20250120	1384	6.00	20250206	3010	-51.26	20240306	1214	20.84	20241209	0.00	N	123750	500	63 억		21938	N	N	0	N	00	N
138	20250305	160748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1468	-5	5	-0.34	11025406	7528	121.97	1473	1473	1459	1914	1032	1473	1464.59	0.17	0	-330	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.40	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3040	-51.71	20240305	1214	20.92	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
139	20250305	150751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1468	-5	5	-0.34	10871266	7423	120.27	1473	1473	1459	1914	1032	1473	1464.54	0.17	0	-270	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.40	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3040	-51.71	20240305	1214	20.92	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
140	20250305	140750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1465	-8	5	-0.54	7958858	5433	88.03	1473	1473	1460	1914	1032	1473	1464.91	0.17	0	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.32	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.49	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3040	-51.81	20240305	1214	20.68	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
141	20250305	130747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	-11	5	-0.75	7603057	5190	84.09	1473	1473	1460	1914	1032	1473	1464.94	0.17	0	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.21	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.59	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3040	-51.91	20240305	1214	20.43	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
142	20250305	120750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1462	-11	5	-0.75	7603057	5190	84.09	1473	1473	1460	1914	1032	1473	1464.94	0.17	0	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.21	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.59	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3040	-51.91	20240305	1214	20.43	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
143	20250305	110745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1466	-7	5	-0.48	6615005	4516	73.17	1473	1473	1460	1914	1032	1473	1464.79	0.17	0	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.36	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3040	-51.78	20240305	1214	20.76	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
144	20250305	100749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1461	-12	5	-0.81	6285205	4291	69.52	1473	1473	1460	1914	1032	1473	1464.74	0.17	0	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.18	0.70	12	0.03	-28.00	2083.00	3150	20240222	-53.62	1214	20241209	20.35	1697	-13.91	20250120	1384	5.56	20250206	3040	-51.94	20240305	1214	20.35	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
145	20250305	090747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1473	0	3	0.00	160557	109	1.77	1473	1473	1473	1914	1032	1473	1473.00	0.17	0	0	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	188	-52.61	0.71	12	0.00	-28.00	2083.00	3150	20240222	-53.24	1214	20241209	21.33	1697	-13.20	20250120	1384	6.43	20250206	3040	-51.55	20240305	1214	21.33	20241209	0.00	N	123750	500	63 억		22268	N	N	0	N	00	N
146	20250304	160740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1473	-25	5	-1.67	9151324	6172	71.39	1498	1498	1473	1947	1049	1498	1482.72	0.17	0	514	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.61	0.71	12	0.05	-28.00	2083.00	3160	20240220	-53.39	1214	20241209	21.33	1697	-13.20	20250120	1384	6.43	20250206	3055	-51.78	20240304	1214	21.33	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
147	20250304	150736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	-23	5	-1.54	7985317	5381	62.24	1498	1498	1475	1947	1049	1498	1483.98	0.17	0	474	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.68	0.71	12	0.04	-28.00	2083.00	3160	20240220	-53.32	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3055	-51.72	20240304	1214	21.50	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
148	20250304	140740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	-23	5	-1.54	6447475	4340	50.20	1498	1498	1475	1947	1049	1498	1485.59	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.68	0.71	12	0.03	-28.00	2083.00	3160	20240220	-53.32	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3055	-51.72	20240304	1214	21.50	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
149	20250304	130738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	-8	5	-0.53	2842486	1905	22.04	1498	1498	1482	1947	1049	1498	1492.12	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	190	-53.21	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.85	1214	20241209	22.73	1697	-12.20	20250120	1384	7.66	20250206	3055	-51.23	20240304	1214	22.73	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
150	20250304	120737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	-8	5	-0.53	1534126	1027	11.88	1498	1498	1482	1947	1049	1498	1493.79	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	190	-53.21	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.85	1214	20241209	22.73	1697	-12.20	20250120	1384	7.66	20250206	3055	-51.23	20240304	1214	22.73	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
151	20250304	110739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	-3	5	-0.20	1455171	974	11.27	1498	1498	1482	1947	1049	1498	1494.02	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	191	-53.39	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.69	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3055	-51.06	20240304	1214	23.15	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
152	20250304	100734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1498	0	3	0.00	1014266	679	7.85	1498	1498	1482	1947	1049	1498	1493.76	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	191	-53.50	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.59	1214	20241209	23.39	1697	-11.73	20250120	1384	8.24	20250206	3055	-50.97	20240304	1214	23.39	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N
153	20250304	090733	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1482	-16	5	-1.07	43176	29	0.34	1498	1498	1482	1947	1049	1498	1488.83	0.17	0	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	189	-52.93	0.71	12	0.00	-28.00	2083.00	3160	20240220	-53.10	1214	20241209	22.08	1697	-12.67	20250120	1384	7.08	20250206	3055	-51.49	20240304	1214	22.08	20241209	0.00	N	123750	500	63 억		21754	N	N	0	N	00	N