KissMeData/130740/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1674	-56	5	-3.24	80032560	48067	44.33	1700	1719	1649	2245	1211	1730	1665.02	0.70	-4672	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	189	12.49	0.29	12	0.43	134.00	5852.00	3195	20240322	-47.61	1601	20241203	4.56	2245	-25.43	20250102	1606	4.23	20250325	3195	-47.61	20240401	1601	4.56	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
3	20250328	150852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1665	-65	5	-3.76	75876859	45583	42.04	1700	1719	1649	2245	1211	1730	1664.59	0.70	-4134	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	188	12.43	0.28	12	0.40	134.00	5852.00	3195	20240322	-47.89	1601	20241203	4.00	2245	-25.84	20250102	1606	3.67	20250325	3195	-47.89	20240401	1601	4.00	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
4	20250328	140855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1674	-56	5	-3.24	72355637	43469	40.09	1700	1719	1649	2245	1211	1730	1664.53	0.70	-3881	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	189	12.49	0.29	12	0.39	134.00	5852.00	3195	20240322	-47.61	1601	20241203	4.56	2245	-25.43	20250102	1606	4.23	20250325	3195	-47.61	20240401	1601	4.56	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
5	20250328	130853	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1682	-48	5	-2.77	58178626	34914	32.20	1700	1719	1649	2245	1211	1730	1666.34	0.70	-4642	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	190	12.55	0.29	12	0.31	134.00	5852.00	3195	20240322	-47.36	1601	20241203	5.06	2245	-25.08	20250102	1606	4.73	20250325	3195	-47.36	20240401	1601	5.06	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
6	20250328	120851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1683	-47	5	-2.72	55268511	33180	30.60	1700	1719	1649	2245	1211	1730	1665.72	0.70	-3143	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	190	12.56	0.29	12	0.29	134.00	5852.00	3195	20240322	-47.32	1601	20241203	5.12	2245	-25.03	20250102	1606	4.79	20250325	3195	-47.32	20240401	1601	5.12	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
7	20250328	110849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1716	-14	5	-0.81	53400574	32079	29.59	1700	1719	1649	2245	1211	1730	1664.66	0.70	-2426	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	194	12.81	0.29	12	0.28	134.00	5852.00	3195	20240322	-46.29	1601	20241203	7.18	2245	-23.56	20250102	1606	6.85	20250325	3195	-46.29	20240401	1601	7.18	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
8	20250328	100855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1674	-56	5	-3.24	48548526	29223	26.95	1700	1700	1649	2245	1211	1730	1661.31	0.70	-1980	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	189	12.49	0.29	12	0.26	134.00	5852.00	3195	20240322	-47.61	1601	20241203	4.56	2245	-25.43	20250102	1606	4.23	20250325	3195	-47.61	20240401	1601	4.56	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
9	20250328	090859	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1677	-53	5	-3.06	12889421	7699	7.10	1700	1700	1655	2245	1211	1730	1674.17	0.70	687	1894	1812	1769	1687	1644	1790	1665	56	515	500	1240	1	1	11276679	189	12.51	0.29	12	0.07	134.00	5852.00	3195	20240322	-47.51	1601	20241203	4.75	2245	-25.30	20250102	1606	4.42	20250325	3195	-47.51	20240401	1601	4.75	20241203	0.07	N	130740	500	56 억	78855	N	N	N	N
10	20250327	162053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-22	5	-1.26	194608730	108401	357.88	1752	1851	1726	2275	1227	1752	1795.27	0.84	-15831	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	195	12.91	0.30	12	0.96	134.00	5852.00	3195	20240322	-45.85	1601	20241203	8.06	2245	-22.94	20250102	1606	7.72	20250325	3195	-45.85	20240401	1601	8.06	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
11	20250327	150851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1746	-6	5	-0.34	184461280	102534	338.51	1752	1851	1727	2275	1227	1752	1799.03	0.84	-16095	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	197	13.03	0.30	12	0.91	134.00	5852.00	3195	20240322	-45.35	1601	20241203	9.06	2245	-22.23	20250102	1606	8.72	20250325	3195	-45.35	20240401	1601	9.06	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
12	20250327	140851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1790	38	2	2.17	171003642	94859	313.17	1752	1851	1752	2275	1227	1752	1802.71	0.84	-15849	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	202	13.36	0.31	12	0.84	134.00	5852.00	3195	20240322	-43.97	1601	20241203	11.81	2245	-20.27	20250102	1606	11.46	20250325	3195	-43.97	20240401	1601	11.81	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
13	20250327	130847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1794	42	2	2.40	164443759	91174	301.00	1752	1851	1752	2275	1227	1752	1803.63	0.84	-15867	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	202	13.39	0.31	12	0.81	134.00	5852.00	3195	20240322	-43.85	1601	20241203	12.05	2245	-20.09	20250102	1606	11.71	20250325	3195	-43.85	20240401	1601	12.05	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
14	20250327	120855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1801	49	2	2.80	158815559	88038	290.65	1752	1851	1752	2275	1227	1752	1803.94	0.84	-15867	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	203	13.44	0.31	12	0.78	134.00	5852.00	3195	20240322	-43.63	1601	20241203	12.49	2245	-19.78	20250102	1606	12.14	20250325	3195	-43.63	20240401	1601	12.49	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
15	20250327	110852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1789	37	2	2.11	149269427	82725	273.11	1752	1851	1752	2275	1227	1752	1804.41	0.84	-13263	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	202	13.35	0.31	12	0.73	134.00	5852.00	3195	20240322	-44.01	1601	20241203	11.74	2245	-20.31	20250102	1606	11.39	20250325	3195	-44.01	20240401	1601	11.74	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
16	20250327	100847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1803	51	2	2.91	139058341	77021	254.28	1752	1851	1752	2275	1227	1752	1805.46	0.84	-11782	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	203	13.46	0.31	12	0.68	134.00	5852.00	3195	20240322	-43.57	1601	20241203	12.62	2245	-19.69	20250102	1606	12.27	20250325	3195	-43.57	20240401	1601	12.62	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
17	20250327	090852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	90	2	5.14	63922866	35061	115.75	1752	1851	1752	2275	1227	1752	1823.19	0.84	-8467	1826	1788	1714	1676	1602	1808	1696	56	523	500	1260	1	1	11276679	208	13.75	0.31	12	0.31	134.00	5852.00	3195	20240322	-42.35	1601	20241203	15.05	2245	-17.95	20250102	1606	14.69	20250325	3195	-42.35	20240401	1601	15.05	20241203	0.07	N	130740	500	56 억	94686	N	N	N	N
18	20250326	160841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1752	97	2	5.86	46294454	27488	46.99	1655	1752	1640	2150	1159	1655	1683.87	0.84	-347	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	198	13.07	0.30	12	0.24	134.00	5852.00	3195	20240322	-45.16	1601	20241203	9.43	2245	-21.96	20250102	1606	9.09	20250325	3195	-45.16	20240401	1601	9.43	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
19	20250326	150844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1711	56	2	3.38	37247145	22255	38.04	1655	1712	1640	2150	1159	1655	1673.65	0.84	72	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	193	12.77	0.29	12	0.20	134.00	5852.00	3195	20240322	-46.45	1601	20241203	6.87	2245	-23.79	20250102	1606	6.54	20250325	3195	-46.45	20240401	1601	6.87	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
20	20250326	140843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1671	16	2	0.97	28247695	16939	28.95	1655	1712	1640	2150	1159	1655	1667.61	0.84	1513	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	188	12.47	0.29	12	0.15	134.00	5852.00	3195	20240322	-47.70	1601	20241203	4.37	2245	-25.57	20250102	1606	4.05	20250325	3195	-47.70	20240401	1601	4.37	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
21	20250326	130843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1689	34	2	2.05	20718442	12418	21.23	1655	1712	1640	2150	1159	1655	1668.42	0.84	-351	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	190	12.60	0.29	12	0.11	134.00	5852.00	3195	20240322	-47.14	1601	20241203	5.50	2245	-24.77	20250102	1606	5.17	20250325	3195	-47.14	20240401	1601	5.50	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
22	20250326	120848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1681	26	2	1.57	17295683	10387	17.75	1655	1712	1640	2150	1159	1655	1665.13	0.84	-357	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	190	12.54	0.29	12	0.09	134.00	5852.00	3195	20240322	-47.39	1601	20241203	5.00	2245	-25.12	20250102	1606	4.67	20250325	3195	-47.39	20240401	1601	5.00	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
23	20250326	110844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1690	35	2	2.11	14727344	8858	15.14	1655	1712	1640	2150	1159	1655	1662.60	0.84	-456	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	191	12.61	0.29	12	0.08	134.00	5852.00	3195	20240322	-47.10	1601	20241203	5.56	2245	-24.72	20250102	1606	5.23	20250325	3195	-47.10	20240401	1601	5.56	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
24	20250326	100845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1712	57	2	3.44	14713800	8850	15.13	1655	1712	1640	2150	1159	1655	1662.58	0.84	-455	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	193	12.78	0.29	12	0.08	134.00	5852.00	3195	20240322	-46.42	1601	20241203	6.93	2245	-23.74	20250102	1606	6.60	20250325	3195	-46.42	20240401	1601	6.93	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
25	20250326	090844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1664	9	2	0.54	9615523	5810	9.93	1655	1664	1640	2150	1159	1655	1655.00	0.84	3	1806	1730	1668	1592	1530	1699	1561	56	495	500	1190	1	1	11276679	188	12.42	0.28	12	0.05	134.00	5852.00	3195	20240322	-47.92	1601	20241203	3.94	2245	-25.88	20250102	1606	3.61	20250325	3195	-47.92	20240401	1601	3.94	20241203	0.07	N	130740	500	56 억	95007	N	N	N	N
26	20250325	160839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1655	-48	5	-2.82	97605979	58502	245.29	1716	1744	1606	2210	1193	1703	1668.54	0.81	159	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	187	-9.74	0.31	12	0.52	-170.00	5354.00	3195	20240322	-48.20	1601	20241203	3.37	2245	-26.28	20250102	1606	3.05	20250325	3195	-48.20	20240401	1601	3.37	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
27	20250325	150841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1659	-44	5	-2.58	92708224	55541	232.88	1716	1744	1606	2210	1193	1703	1669.19	0.81	971	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	187	-9.76	0.31	12	0.49	-170.00	5354.00	3195	20240322	-48.08	1601	20241203	3.62	2245	-26.10	20250102	1606	3.30	20250325	3195	-48.08	20240401	1601	3.62	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
28	20250325	140837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1692	-11	5	-0.65	46246484	27219	114.13	1716	1744	1669	2210	1193	1703	1699.05	0.81	-931	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	191	-9.95	0.32	12	0.24	-170.00	5354.00	3195	20240322	-47.04	1601	20241203	5.68	2245	-24.63	20250102	1652	2.42	20250324	3195	-47.04	20240401	1601	5.68	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
29	20250325	130839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1692	-11	5	-0.65	43535684	25615	107.40	1716	1744	1669	2210	1193	1703	1699.62	0.81	-655	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	191	-9.95	0.32	12	0.23	-170.00	5354.00	3195	20240322	-47.04	1601	20241203	5.68	2245	-24.63	20250102	1652	2.42	20250324	3195	-47.04	20240401	1601	5.68	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
30	20250325	120839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1719	16	2	0.94	10489172	6142	25.75	1716	1744	1669	2210	1193	1703	1707.78	0.81	-402	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	194	-10.11	0.32	12	0.05	-170.00	5354.00	3195	20240322	-46.20	1601	20241203	7.37	2245	-23.43	20250102	1652	4.06	20250324	3195	-46.20	20240401	1601	7.37	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
31	20250325	110838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1738	35	2	2.06	2986163	1725	7.23	1716	1744	1709	2210	1193	1703	1731.11	0.81	-109	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	196	-10.22	0.32	12	0.02	-170.00	5354.00	3195	20240322	-45.60	1601	20241203	8.56	2245	-22.58	20250102	1652	5.21	20250324	3195	-45.60	20240401	1601	8.56	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
32	20250325	100848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1743	40	2	2.35	2530886	1462	6.13	1716	1744	1709	2210	1193	1703	1731.11	0.81	-105	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	197	-10.25	0.33	12	0.01	-170.00	5354.00	3195	20240322	-45.45	1601	20241203	8.87	2245	-22.36	20250102	1652	5.51	20250324	3195	-45.45	20240401	1601	8.87	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
33	20250325	090845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1716	13	2	0.76	207636	121	0.51	1716	1716	1716	2210	1193	1703	1716.00	0.81	-41	1785	1744	1698	1657	1611	1764	1677	56	507	500	1220	1	1	11276679	194	-10.09	0.32	12	0.00	-170.00	5354.00	3195	20240322	-46.29	1601	20241203	7.18	2245	-23.56	20250102	1652	3.87	20250324	3195	-46.29	20240401	1601	7.18	20241203	0.07	N	130740	500	56 억	91818	N	N	N	N
34	20250324	160836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1703	3	2	0.18	40306613	23849	156.03	1700	1739	1652	2210	1190	1700	1690.08	0.80	-1514	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	192	-10.02	0.32	12	0.21	-170.00	5354.00	3195	20240322	-46.70	1601	20241203	6.37	2245	-24.14	20250102	1652	3.09	20250324	3195	-46.70	20240401	1601	6.37	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
35	20250324	150842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1702	2	2	0.12	38987033	23074	150.96	1700	1739	1652	2210	1190	1700	1689.65	0.80	-1397	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	192	-10.01	0.32	12	0.20	-170.00	5354.00	3195	20240322	-46.73	1601	20241203	6.31	2245	-24.19	20250102	1652	3.03	20250324	3195	-46.73	20240401	1601	6.31	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
36	20250324	140843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1704	4	2	0.24	30072760	17769	116.25	1700	1739	1652	2210	1190	1700	1692.43	0.80	-1347	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	192	-10.02	0.32	12	0.16	-170.00	5354.00	3195	20240322	-46.67	1601	20241203	6.43	2245	-24.10	20250102	1652	3.15	20250324	3195	-46.67	20240401	1601	6.43	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
37	20250324	130842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1737	37	2	2.18	26333455	15568	101.85	1700	1739	1652	2210	1190	1700	1691.51	0.80	-1516	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	196	-10.22	0.32	12	0.14	-170.00	5354.00	3195	20240322	-45.63	1601	20241203	8.49	2245	-22.63	20250102	1652	5.15	20250324	3195	-45.63	20240401	1601	8.49	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
38	20250324	120842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1739	39	2	2.29	26324770	15563	101.82	1700	1739	1652	2210	1190	1700	1691.50	0.80	-1511	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	196	-10.23	0.32	12	0.14	-170.00	5354.00	3195	20240322	-45.57	1601	20241203	8.62	2245	-22.54	20250102	1652	5.27	20250324	3195	-45.57	20240401	1601	8.62	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
39	20250324	110841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1733	33	2	1.94	21739890	12925	84.56	1700	1733	1652	2210	1190	1700	1682.00	0.80	-1341	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	195	-10.19	0.32	12	0.11	-170.00	5354.00	3195	20240322	-45.76	1601	20241203	8.24	2245	-22.81	20250102	1652	4.90	20250324	3195	-45.76	20240401	1601	8.24	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
40	20250324	100838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1673	-27	5	-1.59	13824842	8273	54.12	1700	1704	1652	2210	1190	1700	1671.08	0.80	-493	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	189	-9.84	0.31	12	0.07	-170.00	5354.00	3195	20240322	-47.64	1601	20241203	4.50	2245	-25.48	20250102	1652	1.27	20250324	3195	-47.64	20240401	1601	4.50	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
41	20250324	090841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1700	0	3	0.00	1970110	1159	7.58	1700	1704	1690	2210	1190	1700	1699.84	0.80	-704	1738	1719	1700	1681	1662	1709	1671	56	510	500	1220	1	1	11276679	192	-10.00	0.32	12	0.01	-170.00	5354.00	3195	20240322	-46.79	1601	20241203	6.18	2245	-24.28	20250102	1681	1.13	20250321	3195	-46.79	20240401	1601	6.18	20241203	0.07	N	130740	500	56 억	90162	N	N	N	N
42	20250321	160855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1700	-3	5	-0.18	25965730	15285	75.00	1703	1719	1681	2210	1193	1703	1698.77	0.76	-2199	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-10.00	0.32	12	0.14	-170.00	5354.00	3195	20240322	-46.79	1601	20241203	6.18	2245	-24.28	20250102	1681	1.13	20250321	3195	-46.79	20240322	1601	6.18	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
43	20250321	150840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1699	-4	5	-0.23	24026225	14144	69.40	1703	1719	1681	2210	1193	1703	1698.69	0.76	-2143	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-9.99	0.32	12	0.13	-170.00	5354.00	3195	20240322	-46.82	1601	20241203	6.12	2245	-24.32	20250102	1681	1.07	20250321	3195	-46.82	20240322	1601	6.12	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
44	20250321	140840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1701	-2	5	-0.12	20299803	11937	58.57	1703	1719	1686	2210	1193	1703	1700.58	0.76	-2171	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-10.01	0.32	12	0.11	-170.00	5354.00	3195	20240322	-46.76	1601	20241203	6.25	2245	-24.23	20250102	1686	0.89	20250321	3195	-46.76	20240322	1601	6.25	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
45	20250321	130841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1701	-2	5	-0.12	18091544	10638	52.20	1703	1719	1686	2210	1193	1703	1700.65	0.76	-1940	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-10.01	0.32	12	0.09	-170.00	5354.00	3195	20240322	-46.76	1601	20241203	6.25	2245	-24.23	20250102	1686	0.89	20250321	3195	-46.76	20240322	1601	6.25	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
46	20250321	120842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1700	-3	5	-0.18	17786092	10458	51.32	1703	1719	1686	2210	1193	1703	1700.72	0.76	-1879	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-10.00	0.32	12	0.09	-170.00	5354.00	3195	20240322	-46.79	1601	20241203	6.18	2245	-24.28	20250102	1686	0.83	20250321	3195	-46.79	20240322	1601	6.18	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
47	20250321	110841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1702	-1	5	-0.06	16689507	9809	48.13	1703	1719	1690	2210	1193	1703	1701.45	0.76	-1549	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	192	-10.01	0.32	12	0.09	-170.00	5354.00	3195	20240322	-46.73	1601	20241203	6.31	2245	-24.19	20250102	1690	0.71	20250321	3195	-46.73	20240322	1601	6.31	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
48	20250321	100843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1712	9	2	0.53	13558443	7960	39.06	1703	1719	1697	2210	1193	1703	1703.32	0.76	-1149	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	193	-10.07	0.32	12	0.07	-170.00	5354.00	3195	20240322	-46.42	1601	20241203	6.93	2245	-23.74	20250102	1690	1.30	20250311	3195	-46.42	20240322	1601	6.93	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
49	20250321	090847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1718	15	2	0.88	1669731	978	4.80	1703	1719	1703	2210	1193	1703	1707.29	0.76	-186	1801	1752	1727	1678	1653	1739	1665	56	507	500	1220	1	1	11276679	194	-10.11	0.32	12	0.01	-170.00	5354.00	3195	20240322	-46.23	1601	20241203	7.31	2245	-23.47	20250102	1690	1.66	20250311	3195	-46.23	20240322	1601	7.31	20241203	0.07	N	130740	500	56 억	85268	N	N	N	N
50	20250320	161323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1703	-58	5	-3.29	35346774	20380	136.50	1761	1776	1702	2285	1233	1761	1734.39	0.77	-2365	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	192	-10.02	0.32	12	0.18	-170.00	5354.00	3195	20240322	-46.70	1601	20241203	6.37	2245	-24.14	20250102	1690	0.77	20250311	3195	-46.70	20240322	1601	6.37	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
51	20250320	150839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1714	-47	5	-2.67	33068004	19043	127.55	1761	1776	1702	2285	1233	1761	1736.49	0.77	-1785	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	193	-10.08	0.32	12	0.17	-170.00	5354.00	3195	20240322	-46.35	1601	20241203	7.06	2245	-23.65	20250102	1690	1.42	20250311	3195	-46.35	20240322	1601	7.06	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
52	20250320	140842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-31	5	-1.76	26059358	14947	100.11	1761	1776	1712	2285	1233	1761	1743.45	0.77	-1908	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	195	-10.18	0.32	12	0.13	-170.00	5354.00	3195	20240322	-45.85	1601	20241203	8.06	2245	-22.94	20250102	1690	2.37	20250311	3195	-45.85	20240322	1601	8.06	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
53	20250320	130841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-31	5	-1.76	24598798	14098	94.43	1761	1776	1720	2285	1233	1761	1744.84	0.77	-1085	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	195	-10.18	0.32	12	0.13	-170.00	5354.00	3195	20240322	-45.85	1601	20241203	8.06	2245	-22.94	20250102	1690	2.37	20250311	3195	-45.85	20240322	1601	8.06	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
54	20250320	120838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1745	-16	5	-0.91	22130604	12664	84.82	1761	1776	1723	2285	1233	1761	1747.52	0.77	152	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	197	-10.26	0.33	12	0.11	-170.00	5354.00	3195	20240322	-45.38	1601	20241203	8.99	2245	-22.27	20250102	1690	3.25	20250311	3195	-45.38	20240322	1601	8.99	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
55	20250320	110840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-31	5	-1.76	20524201	11735	78.60	1761	1776	1730	2285	1233	1761	1748.97	0.77	322	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	195	-10.18	0.32	12	0.10	-170.00	5354.00	3195	20240322	-45.85	1601	20241203	8.06	2245	-22.94	20250102	1690	2.37	20250311	3195	-45.85	20240322	1601	8.06	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
56	20250320	100838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	-2	5	-0.11	14307261	8160	54.66	1761	1776	1744	2285	1233	1761	1753.34	0.77	335	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	198	-10.35	0.33	12	0.07	-170.00	5354.00	3195	20240322	-44.95	1601	20241203	9.87	2245	-21.65	20250102	1690	4.08	20250311	3195	-44.95	20240322	1601	9.87	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
57	20250320	090842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1761	0	3	0.00	5516873	3153	21.12	1761	1761	1744	2285	1233	1761	1749.72	0.77	485	1845	1802	1776	1733	1707	1790	1721	56	524	500	1260	1	1	11276679	199	-10.36	0.33	12	0.03	-170.00	5354.00	3195	20240322	-44.88	1601	20241203	9.99	2245	-21.56	20250102	1690	4.20	20250311	3195	-44.88	20240322	1601	9.99	20241203	0.07	N	130740	500	56 억	87344	N	N	N	N
58	20250319	160835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1761	-28	5	-1.57	26339789	14886	211.42	1789	1819	1750	2325	1253	1789	1769.53	0.78	-412	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	199	-10.36	0.33	12	0.13	-170.00	5354.00	3195	20240322	-44.88	1601	20241203	9.99	2245	-21.56	20250102	1690	4.20	20250311	3195	-44.88	20240322	1601	9.99	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
59	20250319	150837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1761	-28	5	-1.57	25163441	14218	201.93	1789	1819	1750	2325	1253	1789	1769.83	0.78	-391	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	199	-10.36	0.33	12	0.13	-170.00	5354.00	3195	20240322	-44.88	1601	20241203	9.99	2245	-21.56	20250102	1690	4.20	20250311	3195	-44.88	20240322	1601	9.99	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
60	20250319	140839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1756	-33	5	-1.84	20994219	11840	168.16	1789	1819	1752	2325	1253	1789	1773.16	0.78	-527	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	198	-10.33	0.33	12	0.10	-170.00	5354.00	3195	20240322	-45.04	1601	20241203	9.68	2245	-21.78	20250102	1690	3.91	20250311	3195	-45.04	20240322	1601	9.68	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
61	20250319	130837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	-10	5	-0.56	16993253	9579	136.05	1789	1819	1752	2325	1253	1789	1774.01	0.78	1672	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	201	-10.46	0.33	12	0.08	-170.00	5354.00	3195	20240322	-44.32	1601	20241203	11.12	2245	-20.76	20250102	1690	5.27	20250311	3195	-44.32	20240322	1601	11.12	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
62	20250319	120837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1781	-8	5	-0.45	15429214	8688	123.39	1789	1819	1752	2325	1253	1789	1775.92	0.78	1146	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	201	-10.48	0.33	12	0.08	-170.00	5354.00	3195	20240322	-44.26	1601	20241203	11.24	2245	-20.67	20250102	1690	5.38	20250311	3195	-44.26	20240322	1601	11.24	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
63	20250319	110837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1782	-7	5	-0.39	14955403	8422	119.61	1789	1819	1752	2325	1253	1789	1775.75	0.78	1359	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	201	-10.48	0.33	12	0.07	-170.00	5354.00	3195	20240322	-44.23	1601	20241203	11.31	2245	-20.62	20250102	1690	5.44	20250311	3195	-44.23	20240322	1601	11.31	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
64	20250319	100838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1790	1	2	0.06	6509222	3629	51.54	1789	1819	1770	2325	1253	1789	1793.67	0.78	-457	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	202	-10.53	0.33	12	0.03	-170.00	5354.00	3195	20240322	-43.97	1601	20241203	11.81	2245	-20.27	20250102	1690	5.92	20250311	3195	-43.97	20240322	1601	11.81	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
65	20250319	090841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1789	0	3	0.00	536700	300	4.26	1789	1789	1789	2325	1253	1789	1789.00	0.78	-45	1825	1806	1779	1760	1733	1816	1770	56	536	500	1280	1	1	11276679	202	-10.52	0.33	12	0.00	-170.00	5354.00	3195	20240322	-44.01	1601	20241203	11.74	2245	-20.31	20250102	1690	5.86	20250311	3195	-44.01	20240322	1601	11.74	20241203	0.07	N	130740	500	56 억	87756	N	N	N	N
66	20250318	160833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1789	37	2	2.11	12328651	6936	24.13	1752	1798	1752	2275	1227	1752	1777.49	0.74	-1428	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	202	-10.52	0.33	12	0.06	-170.00	5354.00	3195	20240322	-44.01	1601	20241203	11.74	2245	-20.31	20250102	1690	5.86	20250311	3195	-44.01	20240322	1601	11.74	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
67	20250318	150837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1789	37	2	2.11	12199843	6864	23.88	1752	1798	1752	2275	1227	1752	1777.37	0.74	-1427	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	202	-10.52	0.33	12	0.06	-170.00	5354.00	3195	20240322	-44.01	1601	20241203	11.74	2245	-20.31	20250102	1690	5.86	20250311	3195	-44.01	20240322	1601	11.74	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
68	20250318	140834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	46	2	2.63	11201254	6299	21.92	1752	1798	1752	2275	1227	1752	1778.26	0.74	-1484	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	203	-10.58	0.34	12	0.06	-170.00	5354.00	3195	20240322	-43.72	1601	20241203	12.30	2245	-19.91	20250102	1690	6.39	20250311	3195	-43.72	20240322	1601	12.30	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
69	20250318	130834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1797	45	2	2.57	7557477	4271	14.86	1752	1798	1752	2275	1227	1752	1769.49	0.74	-1478	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	203	-10.57	0.34	12	0.04	-170.00	5354.00	3195	20240322	-43.76	1601	20241203	12.24	2245	-19.96	20250102	1690	6.33	20250311	3195	-43.76	20240322	1601	12.24	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
70	20250318	120835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1795	43	2	2.45	6125838	3466	12.06	1752	1798	1752	2275	1227	1752	1767.41	0.74	-1366	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	202	-10.56	0.34	12	0.03	-170.00	5354.00	3195	20240322	-43.82	1601	20241203	12.12	2245	-20.04	20250102	1690	6.21	20250311	3195	-43.82	20240322	1601	12.12	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
71	20250318	110833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1791	39	2	2.23	4212216	2393	8.33	1752	1796	1752	2275	1227	1752	1760.22	0.74	-1491	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	202	-10.54	0.33	12	0.02	-170.00	5354.00	3195	20240322	-43.94	1601	20241203	11.87	2245	-20.22	20250102	1690	5.98	20250311	3195	-43.94	20240322	1601	11.87	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
72	20250318	100836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1773	21	2	1.20	3836560	2181	7.59	1752	1773	1752	2275	1227	1752	1759.08	0.74	-1481	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	200	-10.43	0.33	12	0.02	-170.00	5354.00	3195	20240322	-44.51	1601	20241203	10.74	2245	-21.02	20250102	1690	4.91	20250311	3195	-44.51	20240322	1601	10.74	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
73	20250318	090838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1773	21	2	1.20	1419822	810	2.82	1752	1773	1752	2275	1227	1752	1752.87	0.74	-141	1830	1791	1771	1732	1712	1810	1751	56	523	500	1260	1	1	11276679	200	-10.43	0.33	12	0.01	-170.00	5354.00	3195	20240322	-44.51	1601	20241203	10.74	2245	-21.02	20250102	1690	4.91	20250311	3195	-44.51	20240322	1601	10.74	20241203	0.08	N	130740	500	56 억	83734	N	N	N	N
74	20250317	160832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1752	2	2	0.11	51049504	28705	62.04	1751	1810	1751	2275	1225	1750	1778.42	0.74	684	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	198	-10.31	0.33	12	0.25	-170.00	5354.00	3195	20240322	-45.16	1601	20241203	9.43	2245	-21.96	20250102	1690	3.67	20250311	3195	-45.16	20240322	1601	9.43	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
75	20250317	150831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1755	5	2	0.29	49292125	27702	59.87	1751	1810	1751	2275	1225	1750	1779.37	0.74	703	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	198	-10.32	0.33	12	0.25	-170.00	5354.00	3195	20240322	-45.07	1601	20241203	9.62	2245	-21.83	20250102	1690	3.85	20250311	3195	-45.07	20240322	1601	9.62	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
76	20250317	140833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1755	5	2	0.29	44513246	24980	53.99	1751	1810	1751	2275	1225	1750	1781.96	0.74	1035	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	198	-10.32	0.33	12	0.22	-170.00	5354.00	3195	20240322	-45.07	1601	20241203	9.62	2245	-21.83	20250102	1690	3.85	20250311	3195	-45.07	20240322	1601	9.62	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
77	20250317	130832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1751	1	2	0.06	44294939	24856	53.72	1751	1810	1751	2275	1225	1750	1782.06	0.74	1000	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	197	-10.30	0.33	12	0.22	-170.00	5354.00	3195	20240322	-45.20	1601	20241203	9.37	2245	-22.00	20250102	1690	3.61	20250311	3195	-45.20	20240322	1601	9.37	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
78	20250317	120831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1768	18	2	1.03	43512699	24410	52.76	1751	1810	1751	2275	1225	1750	1782.58	0.74	990	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	199	-10.40	0.33	12	0.22	-170.00	5354.00	3195	20240322	-44.66	1601	20241203	10.43	2245	-21.25	20250102	1690	4.62	20250311	3195	-44.66	20240322	1601	10.43	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
79	20250317	110832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	38	2	2.17	7891761	4429	9.57	1751	1804	1751	2275	1225	1750	1781.84	0.74	-591	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	202	-10.52	0.33	12	0.04	-170.00	5354.00	3195	20240322	-44.04	1601	20241203	11.68	2245	-20.36	20250102	1690	5.80	20250311	3195	-44.04	20240322	1601	11.68	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
80	20250317	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	48	2	2.74	7782263	4368	9.44	1751	1804	1751	2275	1225	1750	1781.65	0.74	-546	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	203	-10.58	0.34	12	0.04	-170.00	5354.00	3195	20240322	-43.72	1601	20241203	12.30	2245	-19.91	20250102	1690	6.39	20250311	3195	-43.72	20240322	1601	12.30	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
81	20250317	090833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1804	54	2	3.09	3466887	1962	4.24	1751	1804	1751	2275	1225	1750	1767.02	0.74	-87	1861	1805	1774	1718	1687	1833	1746	56	525	500	1260	1	1	11276679	203	-10.61	0.34	12	0.02	-170.00	5354.00	3195	20240322	-43.54	1601	20241203	12.68	2245	-19.64	20250102	1690	6.75	20250311	3195	-43.54	20240322	1601	12.68	20241203	0.08	N	130740	500	56 억	83050	N	N	N	N
82	20250314	160829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1750	-14	5	-0.79	82110811	46269	721.83	1743	1830	1743	2290	1235	1764	1774.64	0.67	7950	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	197	-10.29	0.33	12	0.41	-170.00	5354.00	3195	20240322	-45.23	1601	20241203	9.31	2245	-22.05	20250102	1690	3.55	20250311	3195	-45.23	20240322	1601	9.31	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
83	20250314	150835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1772	8	2	0.45	73607517	41430	646.33	1743	1830	1743	2290	1235	1764	1776.67	0.67	10129	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	200	-10.42	0.33	12	0.37	-170.00	5354.00	3195	20240322	-44.54	1601	20241203	10.68	2245	-21.07	20250102	1690	4.85	20250311	3195	-44.54	20240322	1601	10.68	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
84	20250314	140829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1816	52	2	2.95	29413175	16398	255.82	1743	1830	1743	2290	1235	1764	1793.71	0.67	-2873	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	205	-10.68	0.34	12	0.15	-170.00	5354.00	3195	20240322	-43.16	1601	20241203	13.43	2245	-19.11	20250102	1690	7.46	20250311	3195	-43.16	20240322	1601	13.43	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
85	20250314	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1786	22	2	1.25	27059832	15088	235.38	1743	1830	1743	2290	1235	1764	1793.47	0.67	-2518	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	201	-10.51	0.33	12	0.13	-170.00	5354.00	3195	20240322	-44.10	1601	20241203	11.56	2245	-20.45	20250102	1690	5.68	20250311	3195	-44.10	20240322	1601	11.56	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
86	20250314	120831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1803	39	2	2.21	20205250	11256	175.60	1743	1830	1743	2290	1235	1764	1795.06	0.67	-2314	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	203	-10.61	0.34	12	0.10	-170.00	5354.00	3195	20240322	-43.57	1601	20241203	12.62	2245	-19.69	20250102	1690	6.69	20250311	3195	-43.57	20240322	1601	12.62	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
87	20250314	110830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	34	2	1.93	19894201	11083	172.90	1743	1830	1743	2290	1235	1764	1795.02	0.67	-2316	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	203	-10.58	0.34	12	0.10	-170.00	5354.00	3195	20240322	-43.72	1601	20241203	12.30	2245	-19.91	20250102	1690	6.39	20250311	3195	-43.72	20240322	1601	12.30	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
88	20250314	100829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1823	59	2	3.34	13613734	7606	118.66	1743	1830	1743	2290	1235	1764	1789.87	0.67	-2412	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	206	-10.72	0.34	12	0.07	-170.00	5354.00	3195	20240322	-42.94	1601	20241203	13.87	2245	-18.80	20250102	1690	7.87	20250311	3195	-42.94	20240322	1601	13.87	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
89	20250314	090833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1775	11	2	0.62	1780261	1003	15.65	1743	1775	1743	2290	1235	1764	1774.94	0.67	-757	1800	1781	1761	1742	1722	1791	1752	56	526	500	1270	1	1	11276679	200	-10.44	0.33	12	0.01	-170.00	5354.00	3195	20240322	-44.44	1601	20241203	10.87	2245	-20.94	20250102	1690	5.03	20250311	3195	-44.44	20240322	1601	10.87	20241203	0.08	N	130740	500	56 억	75175	N	N	N	N
90	20250313	160824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	-1	5	-0.06	11319271	6410	41.82	1756	1780	1741	2290	1236	1765	1765.88	0.63	-1824	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	199	-10.38	0.33	12	0.06	-170.00	5354.00	3195	20240322	-44.79	1601	20241203	10.18	2245	-21.43	20250102	1690	4.38	20250311	3195	-44.79	20240322	1601	10.18	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
91	20250313	150825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	-6	5	-0.34	10309652	5835	38.07	1756	1780	1741	2290	1236	1765	1766.86	0.63	-1740	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	198	-10.35	0.33	12	0.05	-170.00	5354.00	3195	20240322	-44.95	1601	20241203	9.87	2245	-21.65	20250102	1690	4.08	20250311	3195	-44.95	20240322	1601	9.87	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
92	20250313	140824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	2	2	0.11	10085715	5708	37.24	1756	1780	1744	2290	1236	1765	1766.94	0.63	-1726	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	199	-10.39	0.33	12	0.05	-170.00	5354.00	3195	20240322	-44.69	1601	20241203	10.37	2245	-21.29	20250102	1690	4.56	20250311	3195	-44.69	20240322	1601	10.37	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
93	20250313	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	4	2	0.23	9909506	5607	36.58	1756	1780	1746	2290	1236	1765	1767.35	0.63	-1732	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	199	-10.41	0.33	12	0.05	-170.00	5354.00	3195	20240322	-44.63	1601	20241203	10.49	2245	-21.20	20250102	1690	4.67	20250311	3195	-44.63	20240322	1601	10.49	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
94	20250313	120825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	9	2	0.51	8063447	4558	29.74	1756	1780	1750	2290	1236	1765	1769.08	0.63	-1781	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	200	-10.44	0.33	12	0.04	-170.00	5354.00	3195	20240322	-44.48	1601	20241203	10.81	2245	-20.98	20250102	1690	4.97	20250311	3195	-44.48	20240322	1601	10.81	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
95	20250313	110826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1772	7	2	0.40	6046728	3421	22.32	1756	1780	1750	2290	1236	1765	1767.53	0.63	-1652	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	200	-10.42	0.33	12	0.03	-170.00	5354.00	3195	20240322	-44.54	1601	20241203	10.68	2245	-21.07	20250102	1690	4.85	20250311	3195	-44.54	20240322	1601	10.68	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
96	20250313	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1772	7	2	0.40	6046728	3421	22.32	1756	1780	1750	2290	1236	1765	1767.53	0.63	-1652	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	200	-10.42	0.33	12	0.03	-170.00	5354.00	3195	20240322	-44.54	1601	20241203	10.68	2245	-21.07	20250102	1690	4.85	20250311	3195	-44.54	20240322	1601	10.68	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
97	20250313	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	9	2	0.51	4479177	2530	16.51	1756	1780	1756	2290	1236	1765	1770.43	0.63	-1417	1818	1791	1758	1731	1698	1805	1745	56	525	500	1270	1	1	11276679	200	-10.44	0.33	12	0.02	-170.00	5354.00	3195	20240322	-44.48	1601	20241203	10.81	2245	-20.98	20250102	1690	4.97	20250311	3195	-44.48	20240322	1601	10.81	20241203	0.08	N	130740	500	56 억	71399	N	N	N	N
98	20250312	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1765	12	2	0.68	23854914	13620	77.98	1735	1785	1725	2275	1228	1753	1751.46	0.64	-483	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	199	-10.38	0.33	12	0.12	-170.00	5354.00	3195	20240322	-44.76	1601	20241203	10.24	2245	-21.38	20250102	1690	4.44	20250311	3195	-44.76	20240322	1601	10.24	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
99	20250312	150821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	6	2	0.34	21630472	12355	70.73	1735	1785	1725	2275	1228	1753	1750.75	0.64	-367	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	198	-10.35	0.33	12	0.11	-170.00	5354.00	3195	20240322	-44.95	1601	20241203	9.87	2245	-21.65	20250102	1690	4.08	20250311	3195	-44.95	20240322	1601	9.87	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
100	20250312	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1760	7	2	0.40	20355413	11619	66.52	1735	1785	1725	2275	1228	1753	1751.91	0.64	-373	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	198	-10.35	0.33	12	0.10	-170.00	5354.00	3195	20240322	-44.91	1601	20241203	9.93	2245	-21.60	20250102	1690	4.14	20250311	3195	-44.91	20240322	1601	9.93	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
101	20250312	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	6	2	0.34	11383731	6484	37.12	1735	1785	1725	2275	1228	1753	1755.66	0.64	-1217	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	198	-10.35	0.33	12	0.06	-170.00	5354.00	3195	20240322	-44.95	1601	20241203	9.87	2245	-21.65	20250102	1690	4.08	20250311	3195	-44.95	20240322	1601	9.87	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
102	20250312	120822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1746	-7	5	-0.40	7768413	4407	25.23	1735	1785	1735	2275	1228	1753	1762.74	0.64	-1127	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	197	-10.27	0.33	12	0.04	-170.00	5354.00	3195	20240322	-45.35	1601	20241203	9.06	2245	-22.23	20250102	1690	3.31	20250311	3195	-45.35	20240322	1601	9.06	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
103	20250312	110816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	6	2	0.34	6645732	3765	21.55	1735	1785	1735	2275	1228	1753	1765.13	0.64	-1180	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	198	-10.35	0.33	12	0.03	-170.00	5354.00	3195	20240322	-44.95	1601	20241203	9.87	2245	-21.65	20250102	1690	4.08	20250311	3195	-44.95	20240322	1601	9.87	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
104	20250312	100817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1781	28	2	1.60	5184618	2931	16.78	1735	1785	1735	2275	1228	1753	1768.89	0.64	-1298	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	201	-10.48	0.33	12	0.03	-170.00	5354.00	3195	20240322	-44.26	1601	20241203	11.24	2245	-20.67	20250102	1690	5.38	20250311	3195	-44.26	20240322	1601	11.24	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
105	20250312	090823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1753	0	3	0.00	183955	106	0.61	1735	1753	1735	2275	1228	1753	1735.42	0.64	-14	1797	1774	1732	1709	1667	1786	1721	56	522	500	1260	1	1	11276679	198	-10.31	0.33	12	0.00	-170.00	5354.00	3195	20240322	-45.13	1601	20241203	9.49	2245	-21.92	20250102	1690	3.73	20250311	3195	-45.13	20240322	1601	9.49	20241203	0.08	N	130740	500	56 억	71882	N	N	N	N
106	20250311	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1753	40	2	2.34	29660075	17317	55.72	1700	1755	1690	2225	1200	1713	1712.77	0.62	2178	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	198	-10.31	0.33	12	0.15	-170.00	5354.00	3250	20240227	-46.06	1601	20241203	9.49	2245	-21.92	20250102	1690	3.73	20250311	3195	-45.13	20240322	1601	9.49	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
107	20250311	150816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1755	42	2	2.45	29602172	17284	55.61	1700	1755	1690	2225	1200	1713	1712.69	0.62	2182	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	198	-10.32	0.33	12	0.15	-170.00	5354.00	3250	20240227	-46.00	1601	20241203	9.62	2245	-21.83	20250102	1690	3.85	20250311	3195	-45.07	20240322	1601	9.62	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
108	20250311	140817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1741	28	2	1.63	24174207	14167	45.58	1700	1741	1690	2225	1200	1713	1706.37	0.62	1473	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	196	-10.24	0.33	12	0.13	-170.00	5354.00	3250	20240227	-46.43	1601	20241203	8.74	2245	-22.45	20250102	1690	3.02	20250311	3195	-45.51	20240322	1601	8.74	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
109	20250311	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1721	8	2	0.47	22746353	13343	42.93	1700	1729	1690	2225	1200	1713	1704.74	0.62	1706	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	194	-10.12	0.32	12	0.12	-170.00	5354.00	3250	20240227	-47.05	1601	20241203	7.50	2245	-23.34	20250102	1690	1.83	20250311	3195	-46.13	20240322	1601	7.50	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
110	20250311	120814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1721	8	2	0.47	20612692	12101	38.93	1700	1721	1690	2225	1200	1713	1703.39	0.62	1554	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	194	-10.12	0.32	12	0.11	-170.00	5354.00	3250	20240227	-47.05	1601	20241203	7.50	2245	-23.34	20250102	1690	1.83	20250311	3195	-46.13	20240322	1601	7.50	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
111	20250311	110814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1712	-1	5	-0.06	16820134	9888	31.81	1700	1721	1690	2225	1200	1713	1701.07	0.62	1735	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	193	-10.07	0.32	12	0.09	-170.00	5354.00	3250	20240227	-47.32	1601	20241203	6.93	2245	-23.74	20250102	1690	1.30	20250311	3195	-46.42	20240322	1601	6.93	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
112	20250311	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1721	8	2	0.47	15509514	9119	29.34	1700	1721	1690	2225	1200	1713	1700.79	0.62	1825	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	194	-10.12	0.32	12	0.08	-170.00	5354.00	3250	20240227	-47.05	1601	20241203	7.50	2245	-23.34	20250102	1690	1.83	20250311	3195	-46.13	20240322	1601	7.50	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
113	20250311	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1711	-2	5	-0.12	12731900	7492	24.10	1700	1711	1690	2225	1200	1713	1699.40	0.62	726	1787	1750	1725	1688	1663	1737	1675	56	512	500	1230	1	1	11276679	193	-10.06	0.32	12	0.07	-170.00	5354.00	3250	20240227	-47.35	1601	20241203	6.87	2245	-23.79	20250102	1690	1.24	20250311	3195	-46.45	20240322	1601	6.87	20241203	0.08	N	130740	500	56 억	69685	N	N	N	N
114	20250310	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1713	-49	5	-2.78	53490497	31079	95.28	1755	1762	1700	2290	1234	1762	1721.11	0.61	411	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	193	-10.08	0.32	12	0.28	-170.00	5354.00	3335	20240226	-48.64	1601	20241203	7.00	2245	-23.70	20250102	1700	0.76	20250310	3195	-46.38	20240322	1601	7.00	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
115	20250310	150814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1711	-51	5	-2.89	49528281	28765	88.18	1755	1762	1700	2290	1234	1762	1721.82	0.61	-181	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	193	-10.06	0.32	12	0.26	-170.00	5354.00	3335	20240226	-48.70	1601	20241203	6.87	2245	-23.79	20250102	1700	0.65	20250310	3195	-46.45	20240322	1601	6.87	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
116	20250310	140812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1727	-35	5	-1.99	41979220	24352	74.65	1755	1762	1700	2290	1234	1762	1723.85	0.61	-345	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	195	-10.16	0.32	12	0.22	-170.00	5354.00	3335	20240226	-48.22	1601	20241203	7.87	2245	-23.07	20250102	1700	1.59	20250310	3195	-45.95	20240322	1601	7.87	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
117	20250310	130812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1735	-27	5	-1.53	39516333	22922	70.27	1755	1762	1700	2290	1234	1762	1723.95	0.61	-216	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	196	-10.21	0.32	12	0.20	-170.00	5354.00	3335	20240226	-47.98	1601	20241203	8.37	2245	-22.72	20250102	1700	2.06	20250310	3195	-45.70	20240322	1601	8.37	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
118	20250310	120810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1724	-38	5	-2.16	30244280	17536	53.76	1755	1762	1700	2290	1234	1762	1724.70	0.61	-436	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	194	-10.14	0.32	12	0.16	-170.00	5354.00	3335	20240226	-48.31	1601	20241203	7.68	2245	-23.21	20250102	1700	1.41	20250310	3195	-46.04	20240322	1601	7.68	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
119	20250310	110809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1747	-15	5	-0.85	11838957	6810	20.88	1755	1762	1731	2290	1234	1762	1738.47	0.61	197	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	197	-10.28	0.33	12	0.06	-170.00	5354.00	3335	20240226	-47.62	1601	20241203	9.12	2245	-22.18	20250102	1712	2.04	20250204	3195	-45.32	20240322	1601	9.12	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
120	20250310	100810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1751	-11	5	-0.62	9756735	5608	17.19	1755	1762	1731	2290	1234	1762	1739.79	0.61	197	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	197	-10.30	0.33	12	0.05	-170.00	5354.00	3335	20240226	-47.50	1601	20241203	9.37	2245	-22.00	20250102	1712	2.28	20250204	3195	-45.20	20240322	1601	9.37	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
121	20250310	090811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1746	-16	5	-0.91	951012	543	1.66	1755	1762	1746	2290	1234	1762	1751.40	0.61	-87	1812	1786	1774	1748	1736	1781	1743	56	528	500	1260	1	1	11276679	197	-10.27	0.33	12	0.00	-170.00	5354.00	3335	20240226	-47.65	1601	20241203	9.06	2245	-22.23	20250102	1712	1.99	20250204	3195	-45.35	20240322	1601	9.06	20241203	0.08	N	130740	500	56 억	69194	N	N	N	N
122	20250307	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1762	-26	5	-1.45	57652416	32620	202.06	1766	1800	1762	2320	1252	1788	1767.39	0.61	-74	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	199	-10.36	0.33	12	0.29	-170.00	5354.00	3370	20240223	-47.72	1601	20241203	10.06	2245	-21.51	20250102	1712	2.92	20250204	3195	-44.85	20240322	1601	10.06	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
123	20250307	150812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	-14	5	-0.78	51837790	29323	181.63	1766	1800	1762	2320	1252	1788	1767.82	0.61	917	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	200	-10.44	0.33	12	0.26	-170.00	5354.00	3370	20240223	-47.36	1601	20241203	10.81	2245	-20.98	20250102	1712	3.62	20250204	3195	-44.48	20240322	1601	10.81	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
124	20250307	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	10	2	0.56	5309304	2975	18.43	1766	1800	1766	2320	1252	1788	1784.64	0.61	-427	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	203	-10.58	0.34	12	0.03	-170.00	5354.00	3370	20240223	-46.65	1601	20241203	12.30	2245	-19.91	20250102	1712	5.02	20250204	3195	-43.72	20240322	1601	12.30	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
125	20250307	130811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	12	2	0.67	4446396	2495	15.45	1766	1800	1766	2320	1252	1788	1782.12	0.61	-346	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	203	-10.59	0.34	12	0.02	-170.00	5354.00	3370	20240223	-46.59	1601	20241203	12.43	2245	-19.82	20250102	1712	5.14	20250204	3195	-43.66	20240322	1601	12.43	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
126	20250307	120810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1784	-4	5	-0.22	1401474	790	4.89	1766	1786	1766	2320	1252	1788	1774.02	0.61	-217	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	201	-10.49	0.33	12	0.01	-170.00	5354.00	3370	20240223	-47.06	1601	20241203	11.43	2245	-20.53	20250102	1712	4.21	20250204	3195	-44.16	20240322	1601	11.43	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
127	20250307	110809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1784	-4	5	-0.22	1216138	686	4.25	1766	1786	1766	2320	1252	1788	1772.80	0.61	-117	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	201	-10.49	0.33	12	0.01	-170.00	5354.00	3370	20240223	-47.06	1601	20241203	11.43	2245	-20.53	20250102	1712	4.21	20250204	3195	-44.16	20240322	1601	11.43	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
128	20250307	100806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	-3	5	-0.17	363990	205	1.27	1766	1786	1766	2320	1252	1788	1775.56	0.61	-77	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	201	-10.50	0.33	12	0.00	-170.00	5354.00	3370	20240223	-47.03	1601	20241203	11.49	2245	-20.49	20250102	1712	4.26	20250204	3195	-44.13	20240322	1601	11.49	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
129	20250307	090812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	-3	5	-0.17	178387	101	0.63	1766	1785	1766	2320	1252	1788	1766.21	0.61	1	1874	1830	1796	1752	1718	1814	1736	56	532	500	1280	1	1	11276679	201	-10.50	0.33	12	0.00	-170.00	5354.00	3370	20240223	-47.03	1601	20241203	11.49	2245	-20.49	20250102	1712	4.26	20250204	3195	-44.13	20240322	1601	11.49	20241203	0.08	N	130740	500	56 억	69243	N	N	N	N
130	20250306	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-18	5	-1.00	29040030	16144	68.36	1806	1840	1762	2345	1265	1806	1798.81	0.61	-2995	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	202	-10.52	0.33	12	0.14	-170.00	5354.00	3370	20240223	-46.94	1601	20241203	11.68	2245	-20.36	20250102	1712	4.44	20250204	3195	-44.04	20240322	1601	11.68	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
131	20250306	150804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-18	5	-1.00	28840022	16032	67.88	1806	1840	1762	2345	1265	1806	1798.90	0.61	-2946	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	202	-10.52	0.33	12	0.14	-170.00	5354.00	3370	20240223	-46.94	1601	20241203	11.68	2245	-20.36	20250102	1712	4.44	20250204	3195	-44.04	20240322	1601	11.68	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
132	20250306	140803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1790	-16	5	-0.89	28191024	15666	66.33	1806	1840	1762	2345	1265	1806	1799.50	0.61	-2954	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	202	-10.53	0.33	12	0.14	-170.00	5354.00	3370	20240223	-46.88	1601	20241203	11.81	2245	-20.27	20250102	1712	4.56	20250204	3195	-43.97	20240322	1601	11.81	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
133	20250306	130805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1796	-10	5	-0.55	27660735	15370	65.08	1806	1840	1762	2345	1265	1806	1799.66	0.61	-2852	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	203	-10.56	0.34	12	0.14	-170.00	5354.00	3370	20240223	-46.71	1601	20241203	12.18	2245	-20.00	20250102	1712	4.91	20250204	3195	-43.79	20240322	1601	12.18	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
134	20250306	120803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1797	-9	5	-0.50	25731237	14295	60.53	1806	1840	1762	2345	1265	1806	1800.02	0.61	-2762	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	203	-10.57	0.34	12	0.13	-170.00	5354.00	3370	20240223	-46.68	1601	20241203	12.24	2245	-19.96	20250102	1712	4.96	20250204	3195	-43.76	20240322	1601	12.24	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
135	20250306	110800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1802	-4	5	-0.22	14325057	7880	33.37	1806	1840	1796	2345	1265	1806	1817.90	0.61	-2387	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	203	-10.60	0.34	12	0.07	-170.00	5354.00	3370	20240223	-46.53	1601	20241203	12.55	2245	-19.73	20250102	1712	5.26	20250204	3195	-43.60	20240322	1601	12.55	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
136	20250306	100803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	0	3	0.00	14227841	7826	33.14	1806	1840	1796	2345	1265	1806	1818.02	0.61	-2338	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	204	-10.62	0.34	12	0.07	-170.00	5354.00	3370	20240223	-46.41	1601	20241203	12.80	2245	-19.55	20250102	1712	5.49	20250204	3195	-43.47	20240322	1601	12.80	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
137	20250306	090807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1838	32	2	1.77	6537601	3590	15.20	1806	1840	1806	2345	1265	1806	1821.06	0.61	-1603	1846	1826	1794	1774	1742	1810	1758	56	539	500	1300	1	1	11276679	207	-10.81	0.34	12	0.03	-170.00	5354.00	3370	20240223	-45.46	1601	20241203	14.80	2245	-18.13	20250102	1712	7.36	20250204	3195	-42.47	20240322	1601	14.80	20241203	0.08	N	130740	500	56 억	68238	N	N	N	N
138	20250305	160756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	-9	5	-0.50	42127069	23617	136.58	1814	1814	1762	2355	1271	1815	1783.76	0.58	2949	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	204	-10.62	0.34	12	0.21	-170.00	5354.00	3370	20240223	-46.41	1601	20241203	12.80	2245	-19.55	20250102	1712	5.49	20250204	3195	-43.47	20240322	1601	12.80	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
139	20250305	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1793	-22	5	-1.21	41948413	23518	136.01	1814	1814	1762	2355	1271	1815	1783.67	0.58	2963	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	202	-10.55	0.33	12	0.21	-170.00	5354.00	3370	20240223	-46.80	1601	20241203	11.99	2245	-20.13	20250102	1712	4.73	20250204	3195	-43.88	20240322	1601	11.99	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
140	20250305	140758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-27	5	-1.49	41714510	23388	135.25	1814	1814	1762	2355	1271	1815	1783.59	0.58	2964	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	202	-10.52	0.33	12	0.21	-170.00	5354.00	3370	20240223	-46.94	1601	20241203	11.68	2245	-20.36	20250102	1712	4.44	20250204	3195	-44.04	20240322	1601	11.68	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
141	20250305	130754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1776	-39	5	-2.15	33360275	18709	108.19	1814	1814	1762	2355	1271	1815	1783.11	0.58	3076	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	200	-10.45	0.33	12	0.17	-170.00	5354.00	3370	20240223	-47.30	1601	20241203	10.93	2245	-20.89	20250102	1712	3.74	20250204	3195	-44.41	20240322	1601	10.93	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
142	20250305	120757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-27	5	-1.49	22561938	12641	73.10	1814	1814	1762	2355	1271	1815	1784.82	0.58	2796	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	202	-10.52	0.33	12	0.11	-170.00	5354.00	3370	20240223	-46.94	1601	20241203	11.68	2245	-20.36	20250102	1712	4.44	20250204	3195	-44.04	20240322	1601	11.68	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
143	20250305	110752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1793	-22	5	-1.21	19854378	11131	64.37	1814	1814	1762	2355	1271	1815	1783.70	0.58	2206	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	202	-10.55	0.33	12	0.10	-170.00	5354.00	3370	20240223	-46.80	1601	20241203	11.99	2245	-20.13	20250102	1712	4.73	20250204	3195	-43.88	20240322	1601	11.99	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
144	20250305	100756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1780	-35	5	-1.93	12710219	7135	41.26	1814	1814	1762	2355	1271	1815	1781.39	0.58	-39	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	201	-10.47	0.33	12	0.06	-170.00	5354.00	3370	20240223	-47.18	1601	20241203	11.18	2245	-20.71	20250102	1712	3.97	20250204	3195	-44.29	20240322	1601	11.18	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
145	20250305	090754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	-6	5	-0.33	2903429	1626	9.40	1814	1814	1762	2355	1271	1815	1785.63	0.58	4	1842	1828	1814	1800	1786	1835	1807	56	540	500	1300	1	1	11276679	204	-10.64	0.34	12	0.01	-170.00	5354.00	3370	20240223	-46.32	1601	20241203	12.99	2245	-19.42	20250102	1712	5.67	20250204	3195	-43.38	20240322	1601	12.99	20241203	0.08	N	130740	500	56 억	65499	N	N	N	N
146	20250304	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1815	-19	5	-1.04	31286303	17291	104.35	1801	1828	1800	2380	1284	1834	1809.40	0.58	-439	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	205	-10.68	0.34	12	0.15	-170.00	5354.00	3375	20240220	-46.22	1601	20241203	13.37	2245	-19.15	20250102	1712	6.02	20250204	3195	-43.19	20240322	1601	13.37	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
147	20250304	150743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1824	-10	5	-0.55	27046037	14963	90.30	1801	1828	1800	2380	1284	1834	1807.53	0.58	-180	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	206	-10.73	0.34	12	0.13	-170.00	5354.00	3375	20240220	-45.96	1601	20241203	13.93	2245	-18.75	20250102	1712	6.54	20250204	3195	-42.91	20240322	1601	13.93	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
148	20250304	140747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1815	-19	5	-1.04	25222857	13960	84.25	1801	1828	1800	2380	1284	1834	1806.79	0.58	-67	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	205	-10.68	0.34	12	0.12	-170.00	5354.00	3375	20240220	-46.22	1601	20241203	13.37	2245	-19.15	20250102	1712	6.02	20250204	3195	-43.19	20240322	1601	13.37	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
149	20250304	130745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-14	5	-0.76	23600142	13059	78.81	1801	1828	1800	2380	1284	1834	1807.19	0.58	-155	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	205	-10.71	0.34	12	0.12	-170.00	5354.00	3375	20240220	-46.07	1601	20241203	13.68	2245	-18.93	20250102	1712	6.31	20250204	3195	-43.04	20240322	1601	13.68	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
150	20250304	120744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1824	-10	5	-0.55	20476771	11329	68.37	1801	1828	1800	2380	1284	1834	1807.47	0.58	-436	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	206	-10.73	0.34	12	0.10	-170.00	5354.00	3375	20240220	-45.96	1601	20241203	13.93	2245	-18.75	20250102	1712	6.54	20250204	3195	-42.91	20240322	1601	13.93	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
151	20250304	110746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	-9	5	-0.49	19367948	10719	64.69	1801	1828	1800	2380	1284	1834	1806.88	0.58	-416	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	206	-10.74	0.34	12	0.10	-170.00	5354.00	3375	20240220	-45.93	1601	20241203	13.99	2245	-18.71	20250102	1712	6.60	20250204	3195	-42.88	20240322	1601	13.99	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
152	20250304	100742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1812	-22	5	-1.20	16968871	9392	56.68	1801	1828	1800	2380	1284	1834	1806.74	0.58	-385	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	204	-10.66	0.34	12	0.08	-170.00	5354.00	3375	20240220	-46.31	1601	20241203	13.18	2245	-19.29	20250102	1712	5.84	20250204	3195	-43.29	20240322	1601	13.18	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N
153	20250304	090740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1811	-23	5	-1.25	1010591	561	3.39	1801	1811	1801	2380	1284	1834	1801.41	0.58	0	1882	1857	1829	1804	1776	1844	1791	56	546	500	1320	1	1	11276679	204	-10.65	0.34	12	0.00	-170.00	5354.00	3375	20240220	-46.34	1601	20241203	13.12	2245	-19.33	20250102	1712	5.78	20250204	3195	-43.32	20240322	1601	13.12	20241203	0.08	N	130740	500	56 억	65938	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History