104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
|
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
|
||
|
|
20240229,160554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1347,-6,5,-0.44,136619208,102827,98.82,1331,1347,1292,1758,948,1353,1328.61,1.02,0,-13379,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,428,-11.71,0.98,12,0.32,-115.00,1377.00,2055,20230516,-34.45,990,20230324,36.06,1530,-11.96,20240124,1207,11.60,20240102,2055,-34.45,20230516,990,36.06,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,150556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-20,5,-1.48,125668441,94599,90.91,1331,1347,1292,1758,948,1353,1328.43,1.02,0,-14926,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,423,-11.59,0.97,12,0.30,-115.00,1377.00,2055,20230516,-35.13,990,20230324,34.65,1530,-12.88,20240124,1207,10.44,20240102,2055,-35.13,20230516,990,34.65,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-20,5,-1.48,103039966,77575,74.55,1331,1347,1292,1758,948,1353,1328.26,1.02,0,-14418,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,423,-11.59,0.97,12,0.24,-115.00,1377.00,2055,20230516,-35.13,990,20230324,34.65,1530,-12.88,20240124,1207,10.44,20240102,2055,-35.13,20230516,990,34.65,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,130556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1328,-25,5,-1.85,99431593,74852,71.93,1331,1347,1292,1758,948,1353,1328.38,1.02,0,-13063,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,422,-11.55,0.96,12,0.24,-115.00,1377.00,2055,20230516,-35.38,990,20230324,34.14,1530,-13.20,20240124,1207,10.02,20240102,2055,-35.38,20230516,990,34.14,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,120555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-20,5,-1.48,81158149,61045,58.66,1331,1347,1292,1758,948,1353,1329.48,1.02,0,-10713,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,423,-11.59,0.97,12,0.19,-115.00,1377.00,2055,20230516,-35.13,990,20230324,34.65,1530,-12.88,20240124,1207,10.44,20240102,2055,-35.13,20230516,990,34.65,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,110557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1329,-24,5,-1.77,80447794,60513,58.15,1331,1347,1292,1758,948,1353,1329.43,1.02,0,-10519,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,422,-11.56,0.97,12,0.19,-115.00,1377.00,2055,20230516,-35.33,990,20230324,34.24,1530,-13.14,20240124,1207,10.11,20240102,2055,-35.33,20230516,990,34.24,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,100556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,-10,5,-0.74,56015238,42150,40.51,1331,1347,1292,1758,948,1353,1328.95,1.02,0,-2120,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,426,-11.68,0.98,12,0.13,-115.00,1377.00,2055,20230516,-34.65,990,20230324,35.66,1530,-12.22,20240124,1207,11.27,20240102,2055,-34.65,20230516,990,35.66,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240229,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1340,-13,5,-0.96,7209536,5413,5.20,1331,1347,1331,1758,948,1353,1331.89,1.02,0,-771,1389,1370,1353,1334,1317,1380,1344,159,405,500,940,1,1,31742912,425,-11.65,0.97,12,0.02,-115.00,1377.00,2055,20230516,-34.79,990,20230324,35.35,1530,-12.42,20240124,1207,11.02,20240102,2055,-34.79,20230516,990,35.35,20230324,0.46,N,065500,500,158 억,,323373,N,N,0,N,00,N
|
||
|
|
20240228,160522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1353,-12,5,-0.88,140068818,104048,137.85,1352,1372,1336,1774,956,1365,1346.19,1.03,0,-4624,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,429,-11.77,0.98,12,0.33,-115.00,1377.00,2055,20230516,-34.16,990,20230324,36.67,1530,-11.57,20240124,1207,12.10,20240102,2055,-34.16,20230516,990,36.67,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,150523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1350,-15,5,-1.10,133459022,99127,131.33,1352,1372,1336,1774,956,1365,1346.34,1.03,0,-4641,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,429,-11.74,0.98,12,0.31,-115.00,1377.00,2055,20230516,-34.31,990,20230324,36.36,1530,-11.76,20240124,1207,11.85,20240102,2055,-34.31,20230516,990,36.36,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1341,-24,5,-1.76,120264143,89301,118.31,1352,1372,1336,1774,956,1365,1346.73,1.03,0,-3992,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,426,-11.66,0.97,12,0.28,-115.00,1377.00,2055,20230516,-34.74,990,20230324,35.45,1530,-12.35,20240124,1207,11.10,20240102,2055,-34.74,20230516,990,35.45,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,130557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1340,-25,5,-1.83,112268014,83350,110.43,1352,1372,1336,1774,956,1365,1346.95,1.03,0,-3038,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,425,-11.65,0.97,12,0.26,-115.00,1377.00,2055,20230516,-34.79,990,20230324,35.35,1530,-12.42,20240124,1207,11.02,20240102,2055,-34.79,20230516,990,35.35,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,120557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1336,-29,5,-2.12,108854684,80800,107.05,1352,1372,1336,1774,956,1365,1347.21,1.03,0,-2817,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,424,-11.62,0.97,12,0.25,-115.00,1377.00,2055,20230516,-34.99,990,20230324,34.95,1530,-12.68,20240124,1207,10.69,20240102,2055,-34.99,20230516,990,34.95,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,110532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,6,2,0.44,45222848,33449,44.32,1352,1372,1344,1774,956,1365,1351.99,1.03,0,4774,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,435,-11.92,1.00,12,0.11,-115.00,1377.00,2055,20230516,-33.28,990,20230324,38.48,1530,-10.39,20240124,1207,13.59,20240102,2055,-33.28,20230516,990,38.48,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,100554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1359,-6,5,-0.44,37313215,27642,36.62,1352,1365,1344,1774,956,1365,1349.87,1.03,0,4208,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,431,-11.82,0.99,12,0.09,-115.00,1377.00,2055,20230516,-33.87,990,20230324,37.27,1530,-11.18,20240124,1207,12.59,20240102,2055,-33.87,20230516,990,37.27,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240228,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,-16,5,-1.17,7139636,5289,7.01,1352,1365,1347,1774,956,1365,1349.90,1.03,0,1222,1418,1391,1377,1350,1336,1384,1343,159,409,500,950,1,1,31742912,428,-11.73,0.98,12,0.02,-115.00,1377.00,2055,20230516,-34.36,990,20230324,36.26,1530,-11.83,20240124,1207,11.76,20240102,2055,-34.36,20230516,990,36.26,20230324,0.45,N,065500,500,158 억,,327619,N,N,0,N,00,N
|
||
|
|
20240227,160555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1365,-33,5,-2.36,103726056,75479,77.95,1404,1404,1363,1817,979,1398,1374.28,1.09,0,-19665,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,433,-11.87,0.99,12,0.24,-115.00,1377.00,2055,20230516,-33.58,990,20230324,37.88,1530,-10.78,20240124,1207,13.09,20240102,2055,-33.58,20230516,990,37.88,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,150557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1367,-31,5,-2.22,99854765,72646,75.03,1404,1404,1363,1817,979,1398,1374.54,1.09,0,-20496,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,434,-11.89,0.99,12,0.23,-115.00,1377.00,2055,20230516,-33.48,990,20230324,38.08,1530,-10.65,20240124,1207,13.26,20240102,2055,-33.48,20230516,990,38.08,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,140555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-26,5,-1.86,70888181,51463,53.15,1404,1404,1364,1817,979,1398,1377.46,1.09,0,-17246,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,436,-11.93,1.00,12,0.16,-115.00,1377.00,2055,20230516,-33.24,990,20230324,38.59,1530,-10.33,20240124,1207,13.67,20240102,2055,-33.24,20230516,990,38.59,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,130517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1376,-22,5,-1.57,67250457,48815,50.42,1404,1404,1364,1817,979,1398,1377.66,1.09,0,-16599,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,437,-11.97,1.00,12,0.15,-115.00,1377.00,2055,20230516,-33.04,990,20230324,38.99,1530,-10.07,20240124,1207,14.00,20240102,2055,-33.04,20230516,990,38.99,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,120558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-27,5,-1.93,62361313,45249,46.73,1404,1404,1364,1817,979,1398,1378.18,1.09,0,-16283,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,435,-11.92,1.00,12,0.14,-115.00,1377.00,2055,20230516,-33.28,990,20230324,38.48,1530,-10.39,20240124,1207,13.59,20240102,2055,-33.28,20230516,990,38.48,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1380,-18,5,-1.29,54334246,39400,40.69,1404,1404,1364,1817,979,1398,1379.04,1.09,0,-16051,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,438,-12.00,1.00,12,0.12,-115.00,1377.00,2055,20230516,-32.85,990,20230324,39.39,1530,-9.80,20240124,1207,14.33,20240102,2055,-32.85,20230516,990,39.39,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,100552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-6,5,-0.43,47786707,34654,35.79,1404,1404,1364,1817,979,1398,1378.97,1.09,0,-12736,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,442,-12.10,1.01,12,0.11,-115.00,1377.00,2055,20230516,-32.26,990,20230324,40.61,1530,-9.02,20240124,1207,15.33,20240102,2055,-32.26,20230516,990,40.61,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240227,090554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,4,2,0.29,3359046,2407,2.49,1404,1404,1390,1817,979,1398,1395.53,1.09,0,-593,1456,1427,1406,1377,1356,1441,1391,159,419,500,970,1,1,31742912,445,-12.19,1.02,12,0.01,-115.00,1377.00,2055,20230516,-31.78,990,20230324,41.62,1530,-8.37,20240124,1207,16.16,20240102,2055,-31.78,20230516,990,41.62,20230324,0.47,N,065500,500,158 억,,347284,N,N,0,N,00,N
|
||
|
|
20240226,160553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,2,2,0.14,136011788,96825,121.62,1396,1435,1385,1814,978,1396,1404.72,1.12,0,-8392,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,444,-12.16,1.02,12,0.31,-115.00,1377.00,2055,20230516,-31.97,990,20230324,41.21,1530,-8.63,20240124,1207,15.82,20240102,2055,-31.97,20230516,990,41.21,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,150551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,1,2,0.07,134330472,95621,120.11,1396,1435,1385,1814,978,1396,1404.82,1.12,0,-9213,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,443,-12.15,1.01,12,0.30,-115.00,1377.00,2055,20230516,-32.02,990,20230324,41.11,1530,-8.69,20240124,1207,15.74,20240102,2055,-32.02,20230516,990,41.11,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,140552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-4,5,-0.29,119177478,84759,106.47,1396,1435,1385,1814,978,1396,1406.07,1.12,0,-7482,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,442,-12.10,1.01,12,0.27,-115.00,1377.00,2055,20230516,-32.26,990,20230324,40.61,1530,-9.02,20240124,1207,15.33,20240102,2055,-32.26,20230516,990,40.61,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,130548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-4,5,-0.29,108020053,76726,96.38,1396,1435,1386,1814,978,1396,1407.87,1.12,0,-8163,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,442,-12.10,1.01,12,0.24,-115.00,1377.00,2055,20230516,-32.26,990,20230324,40.61,1530,-9.02,20240124,1207,15.33,20240102,2055,-32.26,20230516,990,40.61,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,120548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,0,3,0.00,103234280,73293,92.06,1396,1435,1386,1814,978,1396,1408.51,1.12,0,-6381,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,443,-12.14,1.01,12,0.23,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,1530,-8.76,20240124,1207,15.66,20240102,2055,-32.07,20230516,990,41.01,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,110547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,0,3,0.00,89441655,63410,79.65,1396,1435,1386,1814,978,1396,1410.53,1.12,0,-9723,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,443,-12.14,1.01,12,0.20,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,1530,-8.76,20240124,1207,15.66,20240102,2055,-32.07,20230516,990,41.01,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,100544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,8,2,0.57,63695240,44988,56.51,1396,1435,1386,1814,978,1396,1415.83,1.12,0,1361,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,446,-12.21,1.02,12,0.14,-115.00,1377.00,2055,20230516,-31.68,990,20230324,41.82,1530,-8.24,20240124,1207,16.32,20240102,2055,-31.68,20230516,990,41.82,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240226,090544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,6,2,0.43,10503484,7520,9.45,1396,1405,1386,1814,978,1396,1396.74,1.12,0,-602,1414,1405,1387,1378,1360,1409,1382,159,418,500,970,1,1,31742912,445,-12.19,1.02,12,0.02,-115.00,1377.00,2055,20230516,-31.78,990,20230324,41.62,1530,-8.37,20240124,1207,16.16,20240102,2055,-31.78,20230516,990,41.62,20230324,0.45,N,065500,500,158 억,,355676,N,N,0,N,00,N
|
||
|
|
20240223,160546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,15,2,1.09,108351391,78358,103.46,1381,1396,1369,1795,967,1381,1382.77,1.11,0,4199,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,443,-12.14,1.01,12,0.25,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,1530,-8.76,20240124,1207,15.66,20240102,2055,-32.07,20230516,990,41.01,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,150544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1390,9,2,0.65,96108483,69571,91.86,1381,1393,1369,1795,967,1381,1381.44,1.11,0,3236,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,441,-12.09,1.01,12,0.22,-115.00,1377.00,2055,20230516,-32.36,990,20230324,40.40,1530,-9.15,20240124,1207,15.16,20240102,2055,-32.36,20230516,990,40.40,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,-6,5,-0.43,62083624,45026,59.45,1381,1390,1369,1795,967,1381,1378.84,1.11,0,3948,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,436,-11.96,1.00,12,0.14,-115.00,1377.00,2055,20230516,-33.09,990,20230324,38.89,1530,-10.13,20240124,1207,13.92,20240102,2055,-33.09,20230516,990,38.89,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,130542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1383,2,2,0.14,57527648,41721,55.09,1381,1390,1369,1795,967,1381,1378.87,1.11,0,4026,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,439,-12.03,1.00,12,0.13,-115.00,1377.00,2055,20230516,-32.70,990,20230324,39.70,1530,-9.61,20240124,1207,14.58,20240102,2055,-32.70,20230516,990,39.70,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,120542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1385,4,2,0.29,53543371,38826,51.26,1381,1390,1369,1795,967,1381,1379.06,1.11,0,4801,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,440,-12.04,1.01,12,0.12,-115.00,1377.00,2055,20230516,-32.60,990,20230324,39.90,1530,-9.48,20240124,1207,14.75,20240102,2055,-32.60,20230516,990,39.90,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,110538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1389,8,2,0.58,53311496,38658,51.04,1381,1390,1369,1795,967,1381,1379.05,1.11,0,4831,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,441,-12.08,1.01,12,0.12,-115.00,1377.00,2055,20230516,-32.41,990,20230324,40.30,1530,-9.22,20240124,1207,15.08,20240102,2055,-32.41,20230516,990,40.30,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,100536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1379,-2,5,-0.14,23655130,17202,22.71,1381,1389,1369,1795,967,1381,1375.14,1.11,0,-2671,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,438,-11.99,1.00,12,0.05,-115.00,1377.00,2055,20230516,-32.90,990,20230324,39.29,1530,-9.87,20240124,1207,14.25,20240102,2055,-32.90,20230516,990,39.29,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240223,090540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1389,8,2,0.58,4945431,3579,4.73,1381,1389,1371,1795,967,1381,1381.79,1.11,0,464,1405,1392,1376,1363,1347,1399,1370,159,414,500,960,1,1,31742912,441,-12.08,1.01,12,0.01,-115.00,1377.00,2055,20230516,-32.41,990,20230324,40.30,1530,-9.22,20240124,1207,15.08,20240102,2055,-32.41,20230516,990,40.30,20230324,0.41,N,065500,500,158 억,,351477,N,N,0,N,00,N
|
||
|
|
20240222,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1381,4,2,0.29,102500518,74603,69.87,1377,1389,1360,1790,964,1377,1373.92,1.09,0,4884,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,438,-12.01,1.00,12,0.24,-115.00,1377.00,2055,20230516,-32.80,990,20230324,39.49,1530,-9.74,20240124,1207,14.42,20240102,2055,-32.80,20230516,990,39.49,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,150542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-6,5,-0.44,84709496,61699,57.78,1377,1389,1360,1790,964,1377,1372.95,1.09,0,6094,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,435,-11.92,1.00,12,0.19,-115.00,1377.00,2055,20230516,-33.28,990,20230324,38.48,1530,-10.39,20240124,1207,13.59,20240102,2055,-33.28,20230516,990,38.48,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,140540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-6,5,-0.44,74161148,54002,50.58,1377,1389,1360,1790,964,1377,1373.30,1.09,0,5702,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,435,-11.92,1.00,12,0.17,-115.00,1377.00,2055,20230516,-33.28,990,20230324,38.48,1530,-10.39,20240124,1207,13.59,20240102,2055,-33.28,20230516,990,38.48,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,130529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1377,0,3,0.00,62724006,45652,42.76,1377,1389,1360,1790,964,1377,1373.96,1.09,0,6847,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,437,-11.97,1.00,12,0.14,-115.00,1377.00,2055,20230516,-32.99,990,20230324,39.09,1530,-10.00,20240124,1207,14.08,20240102,2055,-32.99,20230516,990,39.09,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,120537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1377,0,3,0.00,57028860,41496,38.86,1377,1389,1360,1790,964,1377,1374.32,1.09,0,7520,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,437,-11.97,1.00,12,0.13,-115.00,1377.00,2055,20230516,-32.99,990,20230324,39.09,1530,-10.00,20240124,1207,14.08,20240102,2055,-32.99,20230516,990,39.09,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,110533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1385,8,2,0.58,48415695,35215,32.98,1377,1389,1360,1790,964,1377,1374.86,1.09,0,7154,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,440,-12.04,1.01,12,0.11,-115.00,1377.00,2055,20230516,-32.60,990,20230324,39.90,1530,-9.48,20240124,1207,14.75,20240102,2055,-32.60,20230516,990,39.90,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,100530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,-2,5,-0.15,28538620,20748,19.43,1377,1389,1360,1790,964,1377,1375.49,1.09,0,4494,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,436,-11.96,1.00,12,0.07,-115.00,1377.00,2055,20230516,-33.09,990,20230324,38.89,1530,-10.13,20240124,1207,13.92,20240102,2055,-33.09,20230516,990,38.89,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240222,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,10,2,0.73,5219531,3785,3.54,1377,1387,1377,1790,964,1377,1379.00,1.09,0,1096,1423,1399,1387,1363,1351,1394,1358,159,413,500,960,1,1,31742912,440,-12.06,1.01,12,0.01,-115.00,1377.00,2055,20230516,-32.51,990,20230324,40.10,1530,-9.35,20240124,1207,14.91,20240102,2055,-32.51,20230516,990,40.10,20230324,0.37,N,065500,500,158 억,,346593,N,N,0,N,00,N
|
||
|
|
20240221,160534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1377,-34,5,-2.41,147241893,105734,140.82,1411,1411,1375,1834,988,1411,1392.57,1.10,0,197,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,437,-11.97,1.00,12,0.33,-115.00,1377.00,2055,20230516,-32.99,990,20230324,39.09,1530,-10.00,20240124,1207,14.08,20240102,2055,-32.99,20230516,990,39.09,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1380,-31,5,-2.20,130886886,93868,125.01,1411,1411,1380,1834,988,1411,1394.37,1.10,0,303,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,438,-12.00,1.00,12,0.30,-115.00,1377.00,2055,20230516,-32.85,990,20230324,39.39,1530,-9.80,20240124,1207,14.33,20240102,2055,-32.85,20230516,990,39.39,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,-16,5,-1.13,85573396,61212,81.52,1411,1411,1385,1834,988,1411,1397.98,1.10,0,3299,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,443,-12.13,1.01,12,0.19,-115.00,1377.00,2055,20230516,-32.12,990,20230324,40.91,1530,-8.82,20240124,1207,15.58,20240102,2055,-32.12,20230516,990,40.91,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,130531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-13,5,-0.92,82053729,58688,78.16,1411,1411,1385,1834,988,1411,1398.13,1.10,0,4316,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,444,-12.16,1.02,12,0.18,-115.00,1377.00,2055,20230516,-31.97,990,20230324,41.21,1530,-8.63,20240124,1207,15.82,20240102,2055,-31.97,20230516,990,41.21,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,120530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-8,5,-0.57,74006352,52927,70.49,1411,1411,1385,1834,988,1411,1398.27,1.10,0,5816,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,445,-12.20,1.02,12,0.17,-115.00,1377.00,2055,20230516,-31.73,990,20230324,41.72,1530,-8.30,20240124,1207,16.24,20240102,2055,-31.73,20230516,990,41.72,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,110536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1408,-3,5,-0.21,62910918,45012,59.95,1411,1411,1385,1834,988,1411,1397.65,1.10,0,5310,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,447,-12.24,1.02,12,0.14,-115.00,1377.00,2055,20230516,-31.48,990,20230324,42.22,1530,-7.97,20240124,1207,16.65,20240102,2055,-31.48,20230516,990,42.22,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,100528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-11,5,-0.78,51150393,36601,48.75,1411,1411,1385,1834,988,1411,1397.51,1.10,0,1030,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,444,-12.17,1.02,12,0.12,-115.00,1377.00,2055,20230516,-31.87,990,20230324,41.41,1530,-8.50,20240124,1207,15.99,20240102,2055,-31.87,20230516,990,41.41,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240221,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-14,5,-0.99,9112770,6490,8.64,1411,1411,1397,1834,988,1411,1404.12,1.10,0,1454,1442,1426,1413,1397,1384,1420,1391,159,423,500,980,1,1,31742912,443,-12.15,1.01,12,0.02,-115.00,1377.00,2055,20230516,-32.02,990,20230324,41.11,1530,-8.69,20240124,1207,15.74,20240102,2055,-32.02,20230516,990,41.11,20230324,0.31,N,065500,500,158 억,,348559,N,N,0,N,00,N
|
||
|
|
20240220,160524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1411,-2,5,-0.14,105475630,74836,103.01,1413,1429,1400,1836,990,1413,1409.42,1.08,0,5645,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,448,-12.27,1.02,12,0.24,-115.00,1377.00,2055,20230516,-31.34,990,20230324,42.53,1530,-7.78,20240124,1207,16.90,20240102,2055,-31.34,20230516,990,42.53,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,150527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1413,0,3,0.00,103880668,73700,101.44,1413,1429,1400,1836,990,1413,1409.51,1.08,0,5416,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,449,-12.29,1.03,12,0.23,-115.00,1377.00,2055,20230516,-31.24,990,20230324,42.73,1530,-7.65,20240124,1207,17.07,20240102,2055,-31.24,20230516,990,42.73,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,140528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,-3,5,-0.21,91196646,64700,89.05,1413,1429,1400,1836,990,1413,1409.53,1.08,0,5989,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,448,-12.26,1.02,12,0.20,-115.00,1377.00,2055,20230516,-31.39,990,20230324,42.42,1530,-7.84,20240124,1207,16.82,20240102,2055,-31.39,20230516,990,42.42,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,130527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,1,2,0.07,86935647,61666,84.88,1413,1429,1400,1836,990,1413,1409.78,1.08,0,6231,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,449,-12.30,1.03,12,0.19,-115.00,1377.00,2055,20230516,-31.19,990,20230324,42.83,1530,-7.58,20240124,1207,17.15,20240102,2055,-31.19,20230516,990,42.83,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,120525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,-3,5,-0.21,59031211,41891,57.66,1413,1429,1400,1836,990,1413,1409.16,1.08,0,3670,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,448,-12.26,1.02,12,0.13,-115.00,1377.00,2055,20230516,-31.39,990,20230324,42.42,1530,-7.84,20240124,1207,16.82,20240102,2055,-31.39,20230516,990,42.42,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,110523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,7,2,0.50,55707133,39540,54.42,1413,1429,1400,1836,990,1413,1408.88,1.08,0,4567,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,451,-12.35,1.03,12,0.12,-115.00,1377.00,2055,20230516,-30.90,990,20230324,43.43,1530,-7.19,20240124,1207,17.65,20240102,2055,-30.90,20230516,990,43.43,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,100515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,1,2,0.07,32213906,22908,31.53,1413,1429,1400,1836,990,1413,1406.23,1.08,0,3476,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,449,-12.30,1.03,12,0.07,-115.00,1377.00,2055,20230516,-31.19,990,20230324,42.83,1530,-7.58,20240124,1207,17.15,20240102,2055,-31.19,20230516,990,42.83,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240220,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,-3,5,-0.21,2292263,1624,2.24,1413,1423,1407,1836,990,1413,1411.49,1.08,0,329,1490,1451,1426,1387,1362,1439,1375,159,423,500,980,1,1,31742912,448,-12.26,1.02,12,0.01,-115.00,1377.00,2055,20230516,-31.39,990,20230324,42.42,1530,-7.84,20240124,1207,16.82,20240102,2055,-31.39,20230516,990,42.42,20230324,0.31,N,065500,500,158 억,,342914,N,N,0,N,00,N
|
||
|
|
20240219,160526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1413,-30,5,-2.08,102750962,72274,79.52,1414,1465,1401,1875,1011,1443,1421.74,1.06,0,5693,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,449,-12.29,1.03,12,0.23,-115.00,1377.00,2055,20230516,-31.24,990,20230324,42.73,1530,-7.65,20240124,1207,17.07,20240102,2055,-31.24,20230516,990,42.73,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,150530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1417,-26,5,-1.80,98567317,69314,76.26,1414,1465,1401,1875,1011,1443,1422.04,1.06,0,6433,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,450,-12.32,1.03,12,0.22,-115.00,1377.00,2055,20230516,-31.05,990,20230324,43.13,1530,-7.39,20240124,1207,17.40,20240102,2055,-31.05,20230516,990,43.13,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,140529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-22,5,-1.52,74259128,52154,57.38,1414,1465,1401,1875,1011,1443,1423.84,1.06,0,7140,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,451,-12.36,1.03,12,0.16,-115.00,1377.00,2055,20230516,-30.85,990,20230324,43.54,1530,-7.12,20240124,1207,17.73,20240102,2055,-30.85,20230516,990,43.54,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,130528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-10,5,-0.69,39969592,27953,30.76,1414,1465,1401,1875,1011,1443,1429.89,1.06,0,4443,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,455,-12.46,1.04,12,0.09,-115.00,1377.00,2055,20230516,-30.27,990,20230324,44.75,1530,-6.34,20240124,1207,18.72,20240102,2055,-30.27,20230516,990,44.75,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,120527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,-11,5,-0.76,38759565,27107,29.82,1414,1465,1401,1875,1011,1443,1429.87,1.06,0,4479,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,455,-12.45,1.04,12,0.09,-115.00,1377.00,2055,20230516,-30.32,990,20230324,44.65,1530,-6.41,20240124,1207,18.64,20240102,2055,-30.32,20230516,990,44.65,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,110527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,-13,5,-0.90,34316112,24013,26.42,1414,1465,1401,1875,1011,1443,1429.06,1.06,0,5884,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,454,-12.43,1.04,12,0.08,-115.00,1377.00,2055,20230516,-30.41,990,20230324,44.44,1530,-6.54,20240124,1207,18.48,20240102,2055,-30.41,20230516,990,44.44,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,100521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-22,5,-1.52,26031693,18179,20.00,1414,1465,1401,1875,1011,1443,1431.97,1.06,0,5275,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,451,-12.36,1.03,12,0.06,-115.00,1377.00,2055,20230516,-30.85,990,20230324,43.54,1530,-7.12,20240124,1207,17.73,20240102,2055,-30.85,20230516,990,43.54,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240219,090525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,1,2,0.07,7876616,5504,6.06,1414,1444,1414,1875,1011,1443,1431.07,1.06,0,4075,1493,1468,1444,1419,1395,1480,1431,159,432,500,1010,1,1,31742912,458,-12.56,1.05,12,0.02,-115.00,1377.00,2055,20230516,-29.73,990,20230324,45.86,1530,-5.62,20240124,1207,19.64,20240102,2055,-29.73,20230516,990,45.86,20230324,0.33,N,065500,500,158 억,,337221,N,N,0,N,00,N
|
||
|
|
20240216,160522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,15,2,1.05,131541638,90885,136.72,1428,1469,1420,1856,1000,1428,1447.34,1.07,0,-4011,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,458,-12.55,1.05,12,0.29,-115.00,1377.00,2055,20230516,-29.78,990,20230324,45.76,1530,-5.69,20240124,1207,19.55,20240102,2055,-29.78,20230516,990,45.76,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,150524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,22,2,1.54,124934680,86300,129.82,1428,1469,1420,1856,1000,1428,1447.68,1.07,0,-3923,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,460,-12.61,1.05,12,0.27,-115.00,1377.00,2055,20230516,-29.44,990,20230324,46.46,1530,-5.23,20240124,1207,20.13,20240102,2055,-29.44,20230516,990,46.46,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,140528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1455,27,2,1.89,114118669,78804,118.55,1428,1469,1420,1856,1000,1428,1448.13,1.07,0,-3456,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,462,-12.65,1.06,12,0.25,-115.00,1377.00,2055,20230516,-29.20,990,20230324,46.97,1530,-4.90,20240124,1207,20.55,20240102,2055,-29.20,20230516,990,46.97,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,130522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1460,32,2,2.24,108525248,74956,112.76,1428,1469,1420,1856,1000,1428,1447.85,1.07,0,-4595,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,463,-12.70,1.06,12,0.24,-115.00,1377.00,2055,20230516,-28.95,990,20230324,47.47,1530,-4.58,20240124,1207,20.96,20240102,2055,-28.95,20230516,990,47.47,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,120524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1456,28,2,1.96,93727861,64836,97.53,1428,1469,1420,1856,1000,1428,1445.62,1.07,0,-3282,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,462,-12.66,1.06,12,0.20,-115.00,1377.00,2055,20230516,-29.15,990,20230324,47.07,1530,-4.84,20240124,1207,20.63,20240102,2055,-29.15,20230516,990,47.07,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,110525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,17,2,1.19,47010619,32658,49.13,1428,1469,1420,1856,1000,1428,1439.48,1.07,0,-5242,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,459,-12.57,1.05,12,0.10,-115.00,1377.00,2055,20230516,-29.68,990,20230324,45.96,1530,-5.56,20240124,1207,19.72,20240102,2055,-29.68,20230516,990,45.96,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,100523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,14,2,0.98,27872713,19378,29.15,1428,1469,1420,1856,1000,1428,1438.37,1.07,0,-1505,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,458,-12.54,1.05,12,0.06,-115.00,1377.00,2055,20230516,-29.83,990,20230324,45.66,1530,-5.75,20240124,1207,19.47,20240102,2055,-29.83,20230516,990,45.66,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240216,090517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,2,2,0.14,4632694,3241,4.88,1428,1439,1428,1856,1000,1428,1429.40,1.07,0,1221,1448,1437,1428,1417,1408,1443,1423,159,428,500,990,1,1,31742912,454,-12.43,1.04,12,0.01,-115.00,1377.00,2055,20230516,-30.41,990,20230324,44.44,1530,-6.54,20240124,1207,18.48,20240102,2055,-30.41,20230516,990,44.44,20230324,0.30,N,065500,500,158 억,,341231,N,N,0,N,00,N
|
||
|
|
20240215,160520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,8,2,0.56,94824790,66475,45.28,1420,1439,1419,1846,994,1420,1426.47,1.08,0,-708,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,453,-12.42,1.04,12,0.21,-115.00,1377.00,2055,20230516,-30.51,990,20230324,44.24,1530,-6.67,20240124,1207,18.31,20240102,2055,-30.51,20230516,990,44.24,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,150524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,10,2,0.70,93792156,65752,44.79,1420,1439,1419,1846,994,1420,1426.45,1.08,0,-644,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,454,-12.43,1.04,12,0.21,-115.00,1377.00,2055,20230516,-30.41,990,20230324,44.44,1530,-6.54,20240124,1207,18.48,20240102,2055,-30.41,20230516,990,44.44,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,140520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,11,2,0.77,83071214,58255,39.68,1420,1439,1419,1846,994,1420,1425.99,1.08,0,1642,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,454,-12.44,1.04,12,0.18,-115.00,1377.00,2055,20230516,-30.36,990,20230324,44.55,1530,-6.47,20240124,1207,18.56,20240102,2055,-30.36,20230516,990,44.55,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,130516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1422,2,2,0.14,75760150,53130,36.19,1420,1439,1419,1846,994,1420,1425.94,1.08,0,2623,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,451,-12.37,1.03,12,0.17,-115.00,1377.00,2055,20230516,-30.80,990,20230324,43.64,1530,-7.06,20240124,1207,17.81,20240102,2055,-30.80,20230516,990,43.64,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,120520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,7,2,0.49,65066640,45610,31.07,1420,1439,1419,1846,994,1420,1426.59,1.08,0,1901,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,453,-12.41,1.04,12,0.14,-115.00,1377.00,2055,20230516,-30.56,990,20230324,44.14,1530,-6.73,20240124,1207,18.23,20240102,2055,-30.56,20230516,990,44.14,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,110517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,9,2,0.63,53264214,37317,25.42,1420,1439,1419,1846,994,1420,1427.34,1.08,0,1598,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,454,-12.43,1.04,12,0.12,-115.00,1377.00,2055,20230516,-30.46,990,20230324,44.34,1530,-6.60,20240124,1207,18.39,20240102,2055,-30.46,20230516,990,44.34,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,100516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,12,2,0.85,34160707,23938,16.31,1420,1439,1420,1846,994,1420,1427.05,1.08,0,1733,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,455,-12.45,1.04,12,0.08,-115.00,1377.00,2055,20230516,-30.32,990,20230324,44.65,1530,-6.41,20240124,1207,18.64,20240102,2055,-30.32,20230516,990,44.65,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240215,090516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,8,2,0.56,2636424,1856,1.26,1420,1429,1420,1846,994,1420,1420.49,1.08,0,34,1557,1488,1423,1354,1289,1523,1389,159,426,500,990,1,1,31742912,453,-12.42,1.04,12,0.01,-115.00,1377.00,2055,20230516,-30.51,990,20230324,44.24,1530,-6.67,20240124,1207,18.31,20240102,2055,-30.51,20230516,990,44.24,20230324,0.31,N,065500,500,158 억,,341947,N,N,0,N,00,N
|
||
|
|
20240214,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,30,2,2.16,205260986,146783,253.59,1389,1492,1358,1807,973,1390,1398.17,0.94,0,44009,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,451,-12.35,1.03,12,0.46,-115.00,1377.00,2055,20230516,-30.90,990,20230324,43.43,1530,-7.19,20240124,1207,17.65,20240102,2055,-30.90,20230516,990,43.43,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,150515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1412,22,2,1.58,194396847,139107,240.33,1389,1492,1358,1807,973,1390,1397.46,0.94,0,44805,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,448,-12.28,1.03,12,0.44,-115.00,1377.00,2055,20230516,-31.29,990,20230324,42.63,1530,-7.71,20240124,1207,16.98,20240102,2055,-31.29,20230516,990,42.63,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,140512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,42,2,3.02,169831544,121756,210.36,1389,1492,1358,1807,973,1390,1394.85,0.94,0,42308,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,455,-12.45,1.04,12,0.38,-115.00,1377.00,2055,20230516,-30.32,990,20230324,44.65,1530,-6.41,20240124,1207,18.64,20240102,2055,-30.32,20230516,990,44.65,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,130514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,7,2,0.50,112298140,81661,141.08,1389,1405,1358,1807,973,1390,1375.17,0.94,0,48581,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,443,-12.15,1.01,12,0.26,-115.00,1377.00,2055,20230516,-32.02,990,20230324,41.11,1530,-8.69,20240124,1207,15.74,20240102,2055,-32.02,20230516,990,41.11,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,120511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1393,3,2,0.22,103271645,75187,129.90,1389,1395,1358,1807,973,1390,1373.53,0.94,0,46932,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,442,-12.11,1.01,12,0.24,-115.00,1377.00,2055,20230516,-32.21,990,20230324,40.71,1530,-8.95,20240124,1207,15.41,20240102,2055,-32.21,20230516,990,40.71,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,110515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1391,1,2,0.07,94865185,69135,119.44,1389,1395,1358,1807,973,1390,1372.17,0.94,0,46269,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,442,-12.10,1.01,12,0.22,-115.00,1377.00,2055,20230516,-32.31,990,20230324,40.51,1530,-9.08,20240124,1207,15.24,20240102,2055,-32.31,20230516,990,40.51,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240214,090507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1384,-6,5,-0.43,3384917,2467,4.26,1389,1389,1368,1807,973,1390,1372.08,0.94,0,-92,1415,1402,1393,1380,1371,1398,1376,159,417,500,970,1,1,31742912,439,-12.03,1.01,12,0.01,-115.00,1377.00,2055,20230516,-32.65,990,20230324,39.80,1530,-9.54,20240124,1207,14.66,20240102,2055,-32.65,20230516,990,39.80,20230324,0.34,N,065500,500,158 억,,297938,N,N,0,N,00,N
|
||
|
|
20240213,160508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1390,-5,5,-0.36,79809533,57180,57.57,1395,1406,1384,1813,977,1395,1395.76,0.95,0,-5499,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,441,-12.09,1.01,12,0.18,-115.00,1377.00,2055,20230516,-32.36,990,20230324,40.40,1530,-9.15,20240124,1207,15.16,20240102,2055,-32.36,20230516,990,40.40,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,150505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,4,2,0.29,74143231,53108,53.47,1395,1406,1384,1813,977,1395,1396.08,0.95,0,-4181,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,444,-12.17,1.02,12,0.17,-115.00,1377.00,2055,20230516,-31.92,990,20230324,41.31,1530,-8.56,20240124,1207,15.91,20240102,2055,-31.92,20230516,990,41.31,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,140514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,3,2,0.22,67800858,48560,48.89,1395,1406,1384,1813,977,1395,1396.23,0.95,0,-2689,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,444,-12.16,1.02,12,0.15,-115.00,1377.00,2055,20230516,-31.97,990,20230324,41.21,1530,-8.63,20240124,1207,15.82,20240102,2055,-31.97,20230516,990,41.21,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,130508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-3,5,-0.22,66083697,47332,47.66,1395,1406,1384,1813,977,1395,1396.17,0.95,0,-2509,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,442,-12.10,1.01,12,0.15,-115.00,1377.00,2055,20230516,-32.26,990,20230324,40.61,1530,-9.02,20240124,1207,15.33,20240102,2055,-32.26,20230516,990,40.61,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,120513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,0,3,0.00,57160808,40933,41.21,1395,1406,1384,1813,977,1395,1396.45,0.95,0,-2690,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,443,-12.13,1.01,12,0.13,-115.00,1377.00,2055,20230516,-32.12,990,20230324,40.91,1530,-8.82,20240124,1207,15.58,20240102,2055,-32.12,20230516,990,40.91,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,110511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,6,2,0.43,40300627,28847,29.04,1395,1406,1384,1813,977,1395,1397.05,0.95,0,-2847,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,445,-12.18,1.02,12,0.09,-115.00,1377.00,2055,20230516,-31.82,990,20230324,41.52,1530,-8.43,20240124,1207,16.07,20240102,2055,-31.82,20230516,990,41.52,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|
||
|
|
20240213,100424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,7,2,0.50,19684934,14065,14.16,1395,1406,1384,1813,977,1395,1399.57,0.95,0,-3965,1426,1410,1379,1363,1332,1418,1371,159,418,500,970,1,1,31742912,445,-12.19,1.02,12,0.04,-115.00,1377.00,2055,20230516,-31.78,990,20230324,41.62,1530,-8.37,20240124,1207,16.16,20240102,2055,-31.78,20230516,990,41.62,20230324,0.35,N,065500,500,158 억,,302242,N,N,0,N,00,N
|