178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,58,2,4.96,500518590,411735,938.00,1169,1282,1160,1519,819,1169,1215.51,1.76,0,-25308,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,389,-10.67,0.89,12,1.30,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,150743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1211,42,2,3.59,472588109,388714,885.55,1169,1282,1160,1519,819,1169,1215.77,1.76,0,-24857,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,384,-10.53,0.88,12,1.22,-115.00,1377.00,2055,20230516,-41.07,990,20230324,22.32,2055,-41.07,20230516,990,22.32,20230324,2055,-41.07,20230516,990,22.32,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,73,2,6.24,426868911,351022,799.69,1169,1282,1160,1519,819,1169,1216.07,1.76,0,-27404,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,394,-10.80,0.90,12,1.11,-115.00,1377.00,2055,20230516,-39.56,990,20230324,25.45,2055,-39.56,20230516,990,25.45,20230324,2055,-39.56,20230516,990,25.45,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,130759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,41,2,3.51,284424152,236697,539.23,1169,1250,1160,1519,819,1169,1201.64,1.76,0,-32683,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,384,-10.52,0.88,12,0.75,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1226,57,2,4.88,198164520,166397,379.08,1169,1230,1160,1519,819,1169,1190.91,1.76,0,-25474,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,389,-10.66,0.89,12,0.52,-115.00,1377.00,2055,20230516,-40.34,990,20230324,23.84,2055,-40.34,20230516,990,23.84,20230324,2055,-40.34,20230516,990,23.84,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,111135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1172,3,2,0.26,57770577,49399,112.54,1169,1180,1160,1519,819,1169,1169.47,1.76,0,-1670,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,372,-10.19,0.85,12,0.16,-115.00,1377.00,2055,20230516,-42.97,990,20230324,18.38,2055,-42.97,20230516,990,18.38,20230324,2055,-42.97,20230516,990,18.38,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,100856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1168,-1,5,-0.09,40942149,34996,79.73,1169,1180,1163,1519,819,1169,1169.91,1.76,0,458,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,371,-10.16,0.85,12,0.11,-115.00,1377.00,2055,20230516,-43.16,990,20230324,17.98,2055,-43.16,20230516,990,17.98,20230324,2055,-43.16,20230516,990,17.98,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230831,090739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1180,11,2,0.94,4988543,4249,9.68,1169,1180,1169,1519,819,1169,1174.05,1.76,0,-443,1189,1179,1170,1160,1151,1184,1165,159,350,500,840,1,1,31742912,375,-10.26,0.86,12,0.01,-115.00,1377.00,2055,20230516,-42.58,990,20230324,19.19,2055,-42.58,20230516,990,19.19,20230324,2055,-42.58,20230516,990,19.19,20230324,0.15,N,065500,500,158 억,,557930,N,N,0,N,00,N
|
|
20230830,160615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1169,9,2,0.78,49987463,42754,59.24,1161,1180,1161,1508,812,1160,1169.19,1.77,0,-3013,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,371,-10.17,0.85,12,0.13,-115.00,1377.00,2055,20230516,-43.11,990,20230324,18.08,2055,-43.11,20230516,990,18.08,20230324,2055,-43.11,20230516,990,18.08,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,150726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1174,14,2,1.21,45959579,39313,54.47,1161,1180,1161,1508,812,1160,1169.07,1.77,0,-2687,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,373,-10.21,0.85,12,0.12,-115.00,1377.00,2055,20230516,-42.87,990,20230324,18.59,2055,-42.87,20230516,990,18.59,20230324,2055,-42.87,20230516,990,18.59,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1169,9,2,0.78,38524081,32961,45.67,1161,1180,1161,1508,812,1160,1168.78,1.77,0,-1468,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,371,-10.17,0.85,12,0.10,-115.00,1377.00,2055,20230516,-43.11,990,20230324,18.08,2055,-43.11,20230516,990,18.08,20230324,2055,-43.11,20230516,990,18.08,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,10,2,0.86,29033269,24847,34.43,1161,1180,1161,1508,812,1160,1168.48,1.77,0,-1443,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,371,-10.17,0.85,12,0.08,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,120801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1172,12,2,1.03,25535439,21852,30.28,1161,1180,1161,1508,812,1160,1168.56,1.77,0,-1290,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,372,-10.19,0.85,12,0.07,-115.00,1377.00,2055,20230516,-42.97,990,20230324,18.38,2055,-42.97,20230516,990,18.38,20230324,2055,-42.97,20230516,990,18.38,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,111125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,10,2,0.86,22812285,19528,27.06,1161,1180,1161,1508,812,1160,1168.18,1.77,0,-1276,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,371,-10.17,0.85,12,0.06,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,100828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1166,6,2,0.52,17473739,14963,20.73,1161,1180,1161,1508,812,1160,1167.80,1.77,0,-998,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,370,-10.14,0.85,12,0.05,-115.00,1377.00,2055,20230516,-43.26,990,20230324,17.78,2055,-43.26,20230516,990,17.78,20230324,2055,-43.26,20230516,990,17.78,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230830,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1169,9,2,0.78,2064442,1777,2.46,1161,1169,1161,1508,812,1160,1161.76,1.77,0,-348,1187,1173,1162,1148,1137,1168,1143,159,348,500,830,1,1,31742912,371,-10.17,0.85,12,0.01,-115.00,1377.00,2055,20230516,-43.11,990,20230324,18.08,2055,-43.11,20230516,990,18.08,20230324,2055,-43.11,20230516,990,18.08,20230324,0.15,N,065500,500,158 억,,560943,N,N,0,N,00,N
|
|
20230829,160610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1160,15,2,1.31,84037380,72169,59.70,1161,1176,1151,1488,802,1145,1164.45,1.73,0,11049,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,368,-10.09,0.84,12,0.23,-115.00,1377.00,2055,20230516,-43.55,990,20230324,17.17,2055,-43.55,20230516,990,17.17,20230324,2055,-43.55,20230516,990,17.17,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,150730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1171,26,2,2.27,80519135,69138,57.19,1161,1176,1151,1488,802,1145,1164.61,1.73,0,12019,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,372,-10.18,0.85,12,0.22,-115.00,1377.00,2055,20230516,-43.02,990,20230324,18.28,2055,-43.02,20230516,990,18.28,20230324,2055,-43.02,20230516,990,18.28,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1171,26,2,2.27,50939585,43790,36.22,1161,1173,1151,1488,802,1145,1163.27,1.73,0,8761,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,372,-10.18,0.85,12,0.14,-115.00,1377.00,2055,20230516,-43.02,990,20230324,18.28,2055,-43.02,20230516,990,18.28,20230324,2055,-43.02,20230516,990,18.28,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1164,19,2,1.66,35242918,30347,25.10,1161,1170,1151,1488,802,1145,1161.33,1.73,0,8042,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,369,-10.12,0.85,12,0.10,-115.00,1377.00,2055,20230516,-43.36,990,20230324,17.58,2055,-43.36,20230516,990,17.58,20230324,2055,-43.36,20230516,990,17.58,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1164,19,2,1.66,30949709,26655,22.05,1161,1170,1151,1488,802,1145,1161.12,1.73,0,7448,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,369,-10.12,0.85,12,0.08,-115.00,1377.00,2055,20230516,-43.36,990,20230324,17.58,2055,-43.36,20230516,990,17.58,20230324,2055,-43.36,20230516,990,17.58,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,111306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1164,19,2,1.66,21377374,18403,15.22,1161,1170,1151,1488,802,1145,1161.62,1.73,0,6499,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,369,-10.12,0.85,12,0.06,-115.00,1377.00,2055,20230516,-43.36,990,20230324,17.58,2055,-43.36,20230516,990,17.58,20230324,2055,-43.36,20230516,990,17.58,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,100852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,20,2,1.75,15231875,13111,10.85,1161,1170,1151,1488,802,1145,1161.76,1.73,0,4925,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,370,-10.13,0.85,12,0.04,-115.00,1377.00,2055,20230516,-43.31,990,20230324,17.68,2055,-43.31,20230516,990,17.68,20230324,2055,-43.31,20230516,990,17.68,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230829,090559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1159,14,2,1.22,1256992,1087,0.90,1161,1170,1151,1488,802,1145,1156.39,1.73,0,-13,1185,1165,1155,1135,1125,1160,1130,159,343,500,820,1,1,31742912,368,-10.08,0.84,12,0.00,-115.00,1377.00,2055,20230516,-43.60,990,20230324,17.07,2055,-43.60,20230516,990,17.07,20230324,2055,-43.60,20230516,990,17.07,20230324,0.15,N,065500,500,158 억,,549894,N,N,0,N,00,N
|
|
20230828,160553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,0,3,0.00,139817826,120745,76.29,1152,1175,1145,1488,802,1145,1157.96,1.67,0,18856,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,363,-9.96,0.83,12,0.38,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,150600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1153,8,2,0.70,132755050,114579,72.39,1152,1175,1145,1488,802,1145,1158.63,1.67,0,24370,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,366,-10.03,0.84,12,0.36,-115.00,1377.00,2055,20230516,-43.89,990,20230324,16.46,2055,-43.89,20230516,990,16.46,20230324,2055,-43.89,20230516,990,16.46,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,140600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1154,9,2,0.79,125841144,108565,68.59,1152,1175,1145,1488,802,1145,1159.13,1.67,0,23553,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,366,-10.03,0.84,12,0.34,-115.00,1377.00,2055,20230516,-43.84,990,20230324,16.57,2055,-43.84,20230516,990,16.57,20230324,2055,-43.84,20230516,990,16.57,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,20,2,1.75,79683244,68433,43.24,1152,1175,1151,1488,802,1145,1164.40,1.67,0,15805,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,370,-10.13,0.85,12,0.22,-115.00,1377.00,2055,20230516,-43.31,990,20230324,17.68,2055,-43.31,20230516,990,17.68,20230324,2055,-43.31,20230516,990,17.68,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,120559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1173,28,2,2.45,51154627,43860,27.71,1152,1175,1151,1488,802,1145,1166.32,1.67,0,4751,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,372,-10.20,0.85,12,0.14,-115.00,1377.00,2055,20230516,-42.92,990,20230324,18.48,2055,-42.92,20230516,990,18.48,20230324,2055,-42.92,20230516,990,18.48,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1175,30,2,2.62,42737308,36675,23.17,1152,1175,1151,1488,802,1145,1165.30,1.67,0,2863,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,373,-10.22,0.85,12,0.12,-115.00,1377.00,2055,20230516,-42.82,990,20230324,18.69,2055,-42.82,20230516,990,18.69,20230324,2055,-42.82,20230516,990,18.69,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,100551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,20,2,1.75,16079773,13844,8.75,1152,1175,1151,1488,802,1145,1161.50,1.67,0,2104,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,370,-10.13,0.85,12,0.04,-115.00,1377.00,2055,20230516,-43.31,990,20230324,17.68,2055,-43.31,20230516,990,17.68,20230324,2055,-43.31,20230516,990,17.68,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230828,090600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1151,6,2,0.52,3447941,2993,1.89,1152,1155,1151,1488,802,1145,1152.00,1.67,0,2,1199,1172,1151,1124,1103,1169,1121,159,343,500,820,1,1,31742912,365,-10.01,0.84,12,0.01,-115.00,1377.00,2055,20230516,-43.99,990,20230324,16.26,2055,-43.99,20230516,990,16.26,20230324,2055,-43.99,20230516,990,16.26,20230324,0.15,N,065500,500,158 억,,531038,N,N,0,N,00,N
|
|
20230825,160554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,0,3,0.00,180904686,158278,186.60,1145,1178,1130,1488,802,1145,1142.96,1.69,0,-967,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,363,-9.96,0.83,12,0.50,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,150559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,-4,5,-0.35,177304713,155119,182.87,1145,1178,1130,1488,802,1145,1143.02,1.69,0,-440,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,362,-9.92,0.83,12,0.49,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1139,-6,5,-0.52,120444983,105437,124.30,1145,1178,1130,1488,802,1145,1142.34,1.69,0,-1767,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,362,-9.90,0.83,12,0.33,-115.00,1377.00,2055,20230516,-44.57,990,20230324,15.05,2055,-44.57,20230516,990,15.05,20230324,2055,-44.57,20230516,990,15.05,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,130555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,0,3,0.00,97421234,85277,100.54,1145,1178,1130,1488,802,1145,1142.41,1.69,0,-1155,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,363,-9.96,0.83,12,0.27,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,120554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,-4,5,-0.35,94638162,82841,97.66,1145,1178,1130,1488,802,1145,1142.41,1.69,0,-482,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,362,-9.92,0.83,12,0.26,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,110556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,-4,5,-0.35,88380034,77311,91.14,1145,1178,1134,1488,802,1145,1143.18,1.69,0,-605,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,362,-9.92,0.83,12,0.24,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,100557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1139,-6,5,-0.52,58032652,50629,59.69,1145,1178,1139,1488,802,1145,1146.23,1.69,0,-495,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,362,-9.90,0.83,12,0.16,-115.00,1377.00,2055,20230516,-44.57,990,20230324,15.05,2055,-44.57,20230516,990,15.05,20230324,2055,-44.57,20230516,990,15.05,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230825,090555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1158,13,2,1.14,22778769,19837,23.39,1145,1178,1143,1488,802,1145,1148.30,1.69,0,2343,1161,1153,1138,1130,1115,1157,1134,159,343,500,820,1,1,31742912,368,-10.07,0.84,12,0.06,-115.00,1377.00,2055,20230516,-43.65,990,20230324,16.97,2055,-43.65,20230516,990,16.97,20230324,2055,-43.65,20230516,990,16.97,20230324,0.15,N,065500,500,158 억,,536032,N,N,0,N,00,N
|
|
20230824,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,14,2,1.24,96576006,84823,115.91,1123,1146,1123,1470,792,1131,1138.44,1.63,0,18876,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,363,-9.96,0.83,12,0.27,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,150549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,14,2,1.24,93298645,81959,111.99,1123,1146,1123,1470,792,1131,1138.36,1.63,0,18890,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,363,-9.96,0.83,12,0.26,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,140550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1142,11,2,0.97,79366619,69726,95.28,1123,1146,1123,1470,792,1131,1138.26,1.63,0,10155,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,363,-9.93,0.83,12,0.22,-115.00,1377.00,2055,20230516,-44.43,990,20230324,15.35,2055,-44.43,20230516,990,15.35,20230324,2055,-44.43,20230516,990,15.35,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,130556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,9,2,0.80,59177632,52045,71.12,1123,1146,1123,1470,792,1131,1137.05,1.63,0,9816,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,362,-9.91,0.83,12,0.16,-115.00,1377.00,2055,20230516,-44.53,990,20230324,15.15,2055,-44.53,20230516,990,15.15,20230324,2055,-44.53,20230516,990,15.15,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,120554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1137,6,2,0.53,49113806,43199,59.03,1123,1146,1123,1470,792,1131,1136.92,1.63,0,9804,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,361,-9.89,0.83,12,0.14,-115.00,1377.00,2055,20230516,-44.67,990,20230324,14.85,2055,-44.67,20230516,990,14.85,20230324,2055,-44.67,20230516,990,14.85,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,110553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,9,2,0.80,31433933,27664,37.80,1123,1146,1123,1470,792,1131,1136.28,1.63,0,9578,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,362,-9.91,0.83,12,0.09,-115.00,1377.00,2055,20230516,-44.53,990,20230324,15.15,2055,-44.53,20230516,990,15.15,20230324,2055,-44.53,20230516,990,15.15,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,100551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1142,11,2,0.97,25086798,22089,30.18,1123,1146,1123,1470,792,1131,1135.71,1.63,0,8940,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,363,-9.93,0.83,12,0.07,-115.00,1377.00,2055,20230516,-44.43,990,20230324,15.35,2055,-44.43,20230516,990,15.35,20230324,2055,-44.43,20230516,990,15.35,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230824,090553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1131,0,3,0.00,10880256,9608,13.13,1123,1142,1123,1470,792,1131,1132.42,1.63,0,5685,1180,1155,1135,1110,1090,1145,1100,159,339,500,810,1,1,31742912,359,-9.83,0.82,12,0.03,-115.00,1377.00,2055,20230516,-44.96,990,20230324,14.24,2055,-44.96,20230516,990,14.24,20230324,2055,-44.96,20230516,990,14.24,20230324,0.15,N,065500,500,158 억,,517156,N,N,0,N,00,N
|
|
20230823,160548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1131,-1,5,-0.09,83037061,73145,115.81,1149,1160,1115,1471,793,1132,1135.24,1.61,0,6436,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,359,-9.83,0.82,12,0.23,-115.00,1377.00,2055,20230516,-44.96,990,20230324,14.24,2055,-44.96,20230516,990,14.24,20230324,2055,-44.96,20230516,990,14.24,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,150550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,8,2,0.71,79724991,70218,111.17,1149,1160,1115,1471,793,1132,1135.39,1.61,0,7507,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,362,-9.91,0.83,12,0.22,-115.00,1377.00,2055,20230516,-44.53,990,20230324,15.15,2055,-44.53,20230516,990,15.15,20230324,2055,-44.53,20230516,990,15.15,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,140554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,9,2,0.80,70759528,62320,98.67,1149,1160,1115,1471,793,1132,1135.42,1.61,0,4867,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,362,-9.92,0.83,12,0.20,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,130549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1138,6,2,0.53,67390860,59354,93.97,1149,1160,1115,1471,793,1132,1135.41,1.61,0,4224,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,361,-9.90,0.83,12,0.19,-115.00,1377.00,2055,20230516,-44.62,990,20230324,14.95,2055,-44.62,20230516,990,14.95,20230324,2055,-44.62,20230516,990,14.95,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,120554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1143,11,2,0.97,59323213,52289,82.79,1149,1160,1115,1471,793,1132,1134.53,1.61,0,4049,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,363,-9.94,0.83,12,0.16,-115.00,1377.00,2055,20230516,-44.38,990,20230324,15.45,2055,-44.38,20230516,990,15.45,20230324,2055,-44.38,20230516,990,15.45,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,110551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,9,2,0.80,39632772,35134,55.63,1149,1150,1115,1471,793,1132,1128.05,1.61,0,3092,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,362,-9.92,0.83,12,0.11,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,100549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1122,-10,5,-0.88,24796324,22011,34.85,1149,1150,1115,1471,793,1132,1126.54,1.61,0,2160,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,356,-9.76,0.81,12,0.07,-115.00,1377.00,2055,20230516,-45.40,990,20230324,13.33,2055,-45.40,20230516,990,13.33,20230324,2055,-45.40,20230516,990,13.33,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230823,090555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1132,0,3,0.00,3221431,2816,4.46,1149,1150,1132,1471,793,1132,1143.97,1.61,0,-1484,1176,1153,1142,1119,1108,1148,1114,159,339,500,810,1,1,31742912,359,-9.84,0.82,12,0.01,-115.00,1377.00,2055,20230516,-44.91,990,20230324,14.34,2055,-44.91,20230516,990,14.34,20230324,2055,-44.91,20230516,990,14.34,20230324,0.14,N,065500,500,158 억,,510655,N,N,0,N,00,N
|
|
20230822,160546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1132,-22,5,-1.91,72269798,63152,65.45,1154,1165,1131,1500,808,1154,1144.38,1.67,0,-18770,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,359,-9.84,0.82,12,0.20,-115.00,1377.00,2055,20230516,-44.91,990,20230324,14.34,2055,-44.91,20230516,990,14.34,20230324,2055,-44.91,20230516,990,14.34,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,150547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1149,-5,5,-0.43,68539525,59858,62.03,1154,1165,1131,1500,808,1154,1145.04,1.67,0,-15842,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,365,-9.99,0.83,12,0.19,-115.00,1377.00,2055,20230516,-44.09,990,20230324,16.06,2055,-44.09,20230516,990,16.06,20230324,2055,-44.09,20230516,990,16.06,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,140551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1155,1,2,0.09,63548108,55495,57.51,1154,1165,1131,1500,808,1154,1145.11,1.67,0,-18470,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,367,-10.04,0.84,12,0.17,-115.00,1377.00,2055,20230516,-43.80,990,20230324,16.67,2055,-43.80,20230516,990,16.67,20230324,2055,-43.80,20230516,990,16.67,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,130547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,-13,5,-1.13,60856343,53146,55.08,1154,1165,1131,1500,808,1154,1145.08,1.67,0,-18301,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,362,-9.92,0.83,12,0.17,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,120538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,-9,5,-0.78,58404351,51000,52.85,1154,1165,1131,1500,808,1154,1145.18,1.67,0,-18303,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,363,-9.96,0.83,12,0.16,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,110545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,-14,5,-1.21,57378468,50104,51.92,1154,1165,1131,1500,808,1154,1145.19,1.67,0,-18381,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,362,-9.91,0.83,12,0.16,-115.00,1377.00,2055,20230516,-44.53,990,20230324,15.15,2055,-44.53,20230516,990,15.15,20230324,2055,-44.53,20230516,990,15.15,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,100542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1143,-11,5,-0.95,40684754,35447,36.73,1154,1165,1131,1500,808,1154,1147.76,1.67,0,-18251,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,363,-9.94,0.83,12,0.11,-115.00,1377.00,2055,20230516,-44.38,990,20230324,15.45,2055,-44.38,20230516,990,15.45,20230324,2055,-44.38,20230516,990,15.45,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230822,090546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1155,1,2,0.09,22838832,19778,20.50,1154,1165,1154,1500,808,1154,1154.76,1.67,0,-13341,1198,1176,1138,1116,1078,1187,1127,159,346,500,830,1,1,31742912,367,-10.04,0.84,12,0.06,-115.00,1377.00,2055,20230516,-43.80,990,20230324,16.67,2055,-43.80,20230516,990,16.67,20230324,2055,-43.80,20230516,990,16.67,20230324,0.15,N,065500,500,158 억,,529425,N,N,0,N,00,N
|
|
20230821,160544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1154,19,2,1.67,109118779,96024,51.08,1130,1160,1100,1475,795,1135,1136.37,1.55,0,36110,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,366,-10.03,0.84,12,0.30,-115.00,1377.00,2055,20230516,-43.84,990,20230324,16.57,2055,-43.84,20230516,990,16.57,20230324,2055,-43.84,20230516,990,16.57,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,150549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1154,19,2,1.67,106588059,93831,49.91,1130,1160,1100,1475,795,1135,1135.96,1.55,0,36310,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,366,-10.03,0.84,12,0.30,-115.00,1377.00,2055,20230516,-43.84,990,20230324,16.57,2055,-43.84,20230516,990,16.57,20230324,2055,-43.84,20230516,990,16.57,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,140547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1155,20,2,1.76,100818211,88825,47.25,1130,1160,1100,1475,795,1135,1135.02,1.55,0,38155,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,367,-10.04,0.84,12,0.28,-115.00,1377.00,2055,20230516,-43.80,990,20230324,16.67,2055,-43.80,20230516,990,16.67,20230324,2055,-43.80,20230516,990,16.67,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,130551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1150,15,2,1.32,98191959,86546,46.03,1130,1160,1100,1475,795,1135,1134.56,1.55,0,39108,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,365,-10.00,0.84,12,0.27,-115.00,1377.00,2055,20230516,-44.04,990,20230324,16.16,2055,-44.04,20230516,990,16.16,20230324,2055,-44.04,20230516,990,16.16,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,120549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1157,22,2,1.94,90080845,79489,42.28,1130,1160,1100,1475,795,1135,1133.25,1.55,0,37900,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,367,-10.06,0.84,12,0.25,-115.00,1377.00,2055,20230516,-43.70,990,20230324,16.87,2055,-43.70,20230516,990,16.87,20230324,2055,-43.70,20230516,990,16.87,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,110545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1152,17,2,1.50,83985877,74206,39.47,1130,1153,1100,1475,795,1135,1131.79,1.55,0,38435,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,366,-10.02,0.84,12,0.23,-115.00,1377.00,2055,20230516,-43.94,990,20230324,16.36,2055,-43.94,20230516,990,16.36,20230324,2055,-43.94,20230516,990,16.36,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,100544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1139,4,2,0.35,44795542,39847,21.19,1130,1141,1100,1475,795,1135,1124.19,1.55,0,16877,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,362,-9.90,0.83,12,0.13,-115.00,1377.00,2055,20230516,-44.57,990,20230324,15.05,2055,-44.57,20230516,990,15.05,20230324,2055,-44.57,20230516,990,15.05,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230821,090551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1135,0,3,0.00,22547745,20136,10.71,1130,1135,1100,1475,795,1135,1119.77,1.55,0,5866,1175,1154,1141,1120,1107,1148,1114,159,340,500,810,1,1,31742912,360,-9.87,0.82,12,0.06,-115.00,1377.00,2055,20230516,-44.77,990,20230324,14.65,2055,-44.77,20230516,990,14.65,20230324,2055,-44.77,20230516,990,14.65,20230324,0.15,N,065500,500,158 억,,493315,N,N,0,N,00,N
|
|
20230818,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1135,-40,5,-3.40,213677692,188002,134.82,1162,1162,1128,1527,823,1175,1136.57,1.62,0,-20134,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,360,-9.87,0.82,12,0.59,-115.00,1377.00,2055,20230516,-44.77,990,20230324,14.65,2055,-44.77,20230516,990,14.65,20230324,2055,-44.77,20230516,990,14.65,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,150539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,-30,5,-2.55,211197580,185826,133.26,1162,1162,1128,1527,823,1175,1136.53,1.62,0,-20057,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,363,-9.96,0.83,12,0.59,-115.00,1377.00,2055,20230516,-44.28,990,20230324,15.66,2055,-44.28,20230516,990,15.66,20230324,2055,-44.28,20230516,990,15.66,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,140545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1153,-22,5,-1.87,197737782,174012,124.78,1162,1162,1128,1527,823,1175,1136.35,1.62,0,-18552,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,366,-10.03,0.84,12,0.55,-115.00,1377.00,2055,20230516,-43.89,990,20230324,16.46,2055,-43.89,20230516,990,16.46,20230324,2055,-43.89,20230516,990,16.46,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,130540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1138,-37,5,-3.15,191041074,168120,120.56,1162,1162,1128,1527,823,1175,1136.34,1.62,0,-17713,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,361,-9.90,0.83,12,0.53,-115.00,1377.00,2055,20230516,-44.62,990,20230324,14.95,2055,-44.62,20230516,990,14.95,20230324,2055,-44.62,20230516,990,14.95,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,120551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1142,-33,5,-2.81,160915550,141548,101.50,1162,1162,1128,1527,823,1175,1136.83,1.62,0,-21417,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,363,-9.93,0.83,12,0.45,-115.00,1377.00,2055,20230516,-44.43,990,20230324,15.35,2055,-44.43,20230516,990,15.35,20230324,2055,-44.43,20230516,990,15.35,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,110543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1146,-29,5,-2.47,103583351,91095,65.32,1162,1162,1128,1527,823,1175,1137.09,1.62,0,-15070,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,364,-9.97,0.83,12,0.29,-115.00,1377.00,2055,20230516,-44.23,990,20230324,15.76,2055,-44.23,20230516,990,15.76,20230324,2055,-44.23,20230516,990,15.76,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,100544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1133,-42,5,-3.57,64064699,56253,40.34,1162,1162,1130,1527,823,1175,1138.87,1.62,0,-10279,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,360,-9.85,0.82,12,0.18,-115.00,1377.00,2055,20230516,-44.87,990,20230324,14.44,2055,-44.87,20230516,990,14.44,20230324,2055,-44.87,20230516,990,14.44,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230818,090545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1151,-24,5,-2.04,4519054,3900,2.80,1162,1162,1148,1527,823,1175,1158.73,1.62,0,-1068,1209,1191,1162,1144,1115,1177,1130,159,352,500,840,1,1,31742912,365,-10.01,0.84,12,0.01,-115.00,1377.00,2055,20230516,-43.99,990,20230324,16.26,2055,-43.99,20230516,990,16.26,20230324,2055,-43.99,20230516,990,16.26,20230324,0.13,N,065500,500,158 억,,513449,N,N,0,N,00,N
|
|
20230817,160544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1175,-5,5,-0.42,161556455,139431,84.45,1178,1180,1133,1534,826,1180,1158.68,1.63,0,-4392,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,373,-10.22,0.85,12,0.44,-115.00,1377.00,2055,20230516,-42.82,990,20230324,18.69,2055,-42.82,20230516,990,18.69,20230324,2055,-42.82,20230516,990,18.69,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,150550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1177,-3,5,-0.25,156947388,135512,82.07,1178,1180,1133,1534,826,1180,1158.18,1.63,0,-4031,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,374,-10.23,0.85,12,0.43,-115.00,1377.00,2055,20230516,-42.73,990,20230324,18.89,2055,-42.73,20230516,990,18.89,20230324,2055,-42.73,20230516,990,18.89,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1176,-4,5,-0.34,137810400,119184,72.18,1178,1180,1133,1534,826,1180,1156.28,1.63,0,1039,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,373,-10.23,0.85,12,0.38,-115.00,1377.00,2055,20230516,-42.77,990,20230324,18.79,2055,-42.77,20230516,990,18.79,20230324,2055,-42.77,20230516,990,18.79,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,130541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1176,-4,5,-0.34,132799809,114920,69.60,1178,1178,1133,1534,826,1180,1155.58,1.63,0,672,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,373,-10.23,0.85,12,0.36,-115.00,1377.00,2055,20230516,-42.77,990,20230324,18.79,2055,-42.77,20230516,990,18.79,20230324,2055,-42.77,20230516,990,18.79,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,120544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1169,-11,5,-0.93,125197127,108431,65.67,1178,1178,1133,1534,826,1180,1154.62,1.63,0,-1123,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,371,-10.17,0.85,12,0.34,-115.00,1377.00,2055,20230516,-43.11,990,20230324,18.08,2055,-43.11,20230516,990,18.08,20230324,2055,-43.11,20230516,990,18.08,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,110543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1160,-20,5,-1.69,97633108,84754,51.33,1178,1178,1133,1534,826,1180,1151.96,1.63,0,-15659,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,368,-10.09,0.84,12,0.27,-115.00,1377.00,2055,20230516,-43.55,990,20230324,17.17,2055,-43.55,20230516,990,17.17,20230324,2055,-43.55,20230516,990,17.17,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,100541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1157,-23,5,-1.95,81166998,70601,42.76,1178,1178,1133,1534,826,1180,1149.66,1.63,0,-12515,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,367,-10.06,0.84,12,0.22,-115.00,1377.00,2055,20230516,-43.70,990,20230324,16.87,2055,-43.70,20230516,990,16.87,20230324,2055,-43.70,20230516,990,16.87,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230817,090541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1161,-19,5,-1.61,9173954,7802,4.73,1178,1178,1160,1534,826,1180,1175.85,1.63,0,-1316,1246,1213,1187,1154,1128,1200,1141,159,354,500,840,1,1,31742912,369,-10.10,0.84,12,0.02,-115.00,1377.00,2055,20230516,-43.50,990,20230324,17.27,2055,-43.50,20230516,990,17.27,20230324,2055,-43.50,20230516,990,17.27,20230324,0.13,N,065500,500,158 억,,517425,N,N,0,N,00,N
|
|
20230816,160542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1180,-53,5,-4.30,194831046,165110,207.46,1220,1220,1161,1602,864,1233,1180.01,1.74,0,-19326,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,375,-10.26,0.86,12,0.52,-115.00,1377.00,2055,20230516,-42.58,990,20230324,19.19,2055,-42.58,20230516,990,19.19,20230324,2055,-42.58,20230516,990,19.19,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,150542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1186,-47,5,-3.81,182672764,154807,194.51,1220,1220,1161,1602,864,1233,1180.00,1.74,0,-19888,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,376,-10.31,0.86,12,0.49,-115.00,1377.00,2055,20230516,-42.29,990,20230324,19.80,2055,-42.29,20230516,990,19.80,20230324,2055,-42.29,20230516,990,19.80,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,140541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-48,5,-3.89,169097620,143361,180.13,1220,1220,1161,1602,864,1233,1179.52,1.74,0,-18211,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,376,-10.30,0.86,12,0.45,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,130542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1183,-50,5,-4.06,157174555,133281,167.46,1220,1220,1161,1602,864,1233,1179.27,1.74,0,-17335,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,376,-10.29,0.86,12,0.42,-115.00,1377.00,2055,20230516,-42.43,990,20230324,19.49,2055,-42.43,20230516,990,19.49,20230324,2055,-42.43,20230516,990,19.49,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,120549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-48,5,-3.89,145868731,123714,155.44,1220,1220,1161,1602,864,1233,1179.08,1.74,0,-18397,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,376,-10.30,0.86,12,0.39,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,110545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,-43,5,-3.49,119547990,101528,127.57,1220,1220,1161,1602,864,1233,1177.49,1.74,0,-1049,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,378,-10.35,0.86,12,0.32,-115.00,1377.00,2055,20230516,-42.09,990,20230324,20.20,2055,-42.09,20230516,990,20.20,20230324,2055,-42.09,20230516,990,20.20,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,100543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,-63,5,-5.11,93355004,79237,99.56,1220,1220,1161,1602,864,1233,1178.17,1.74,0,-7831,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,371,-10.17,0.85,12,0.25,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230816,090541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1193,-40,5,-3.24,12675045,10453,13.13,1220,1220,1193,1602,864,1233,1212.57,1.74,0,3812,1263,1247,1228,1212,1193,1238,1203,159,369,500,880,1,1,31742912,379,-10.37,0.87,12,0.03,-115.00,1377.00,2055,20230516,-41.95,990,20230324,20.51,2055,-41.95,20230516,990,20.51,20230324,2055,-41.95,20230516,990,20.51,20230324,0.14,N,065500,500,158 억,,552914,N,N,0,N,00,N
|
|
20230814,160536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1233,-11,5,-0.88,97342193,79576,120.49,1241,1244,1209,1617,871,1244,1223.26,1.78,0,-10774,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,391,-10.72,0.90,12,0.25,-115.00,1377.00,2055,20230516,-40.00,990,20230324,24.55,2055,-40.00,20230516,990,24.55,20230324,2055,-40.00,20230516,990,24.55,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,150534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1221,-23,5,-1.85,95234163,77866,117.90,1241,1244,1209,1617,871,1244,1223.05,1.78,0,-10091,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,388,-10.62,0.89,12,0.25,-115.00,1377.00,2055,20230516,-40.58,990,20230324,23.33,2055,-40.58,20230516,990,23.33,20230324,2055,-40.58,20230516,990,23.33,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,140535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1231,-13,5,-1.05,79404365,64878,98.24,1241,1244,1209,1617,871,1244,1223.90,1.78,0,-9861,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,391,-10.70,0.89,12,0.20,-115.00,1377.00,2055,20230516,-40.10,990,20230324,24.34,2055,-40.10,20230516,990,24.34,20230324,2055,-40.10,20230516,990,24.34,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,130532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1230,-14,5,-1.13,76371488,62410,94.50,1241,1244,1209,1617,871,1244,1223.71,1.78,0,-8452,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,390,-10.70,0.89,12,0.20,-115.00,1377.00,2055,20230516,-40.15,990,20230324,24.24,2055,-40.15,20230516,990,24.24,20230324,2055,-40.15,20230516,990,24.24,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,120533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1240,-4,5,-0.32,65667890,53696,81.30,1241,1244,1209,1617,871,1244,1222.96,1.78,0,-9479,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,394,-10.78,0.90,12,0.17,-115.00,1377.00,2055,20230516,-39.66,990,20230324,25.25,2055,-39.66,20230516,990,25.25,20230324,2055,-39.66,20230516,990,25.25,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,110533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1241,-3,5,-0.24,63889704,52260,79.13,1241,1244,1209,1617,871,1244,1222.54,1.78,0,-8915,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,394,-10.79,0.90,12,0.16,-115.00,1377.00,2055,20230516,-39.61,990,20230324,25.35,2055,-39.61,20230516,990,25.35,20230324,2055,-39.61,20230516,990,25.35,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,100532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1226,-18,5,-1.45,45128850,36928,55.92,1241,1244,1209,1617,871,1244,1222.08,1.78,0,-1191,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,389,-10.66,0.89,12,0.12,-115.00,1377.00,2055,20230516,-40.34,990,20230324,23.84,2055,-40.34,20230516,990,23.84,20230324,2055,-40.34,20230516,990,23.84,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230814,090532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1226,-18,5,-1.45,10319888,8346,12.64,1241,1244,1226,1617,871,1244,1236.51,1.78,0,-177,1278,1261,1236,1219,1194,1269,1227,159,373,500,890,1,1,31742912,389,-10.66,0.89,12,0.03,-115.00,1377.00,2055,20230516,-40.34,990,20230324,23.84,2055,-40.34,20230516,990,23.84,20230324,2055,-40.34,20230516,990,23.84,20230324,0.13,N,065500,500,158 억,,563688,N,N,0,N,00,N
|
|
20230811,160532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,35,2,2.89,81996527,66043,67.42,1211,1253,1211,1571,847,1209,1241.56,1.72,0,17292,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,395,-10.82,0.90,12,0.21,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1248,39,2,3.23,62575269,50483,51.53,1211,1253,1211,1571,847,1209,1239.53,1.72,0,18352,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,396,-10.85,0.91,12,0.16,-115.00,1377.00,2055,20230516,-39.27,990,20230324,26.06,2055,-39.27,20230516,990,26.06,20230324,2055,-39.27,20230516,990,26.06,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,140530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1246,37,2,3.06,60869001,49112,50.13,1211,1253,1211,1571,847,1209,1239.39,1.72,0,18413,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,396,-10.83,0.90,12,0.15,-115.00,1377.00,2055,20230516,-39.37,990,20230324,25.86,2055,-39.37,20230516,990,25.86,20230324,2055,-39.37,20230516,990,25.86,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,130527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,41,2,3.39,49659262,40128,40.96,1211,1253,1211,1571,847,1209,1237.52,1.72,0,18928,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,397,-10.87,0.91,12,0.13,-115.00,1377.00,2055,20230516,-39.17,990,20230324,26.26,2055,-39.17,20230516,990,26.26,20230324,2055,-39.17,20230516,990,26.26,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,120525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,41,2,3.39,46932918,37940,38.73,1211,1253,1211,1571,847,1209,1237.03,1.72,0,18660,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,397,-10.87,0.91,12,0.12,-115.00,1377.00,2055,20230516,-39.17,990,20230324,26.26,2055,-39.17,20230516,990,26.26,20230324,2055,-39.17,20230516,990,26.26,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,110524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1249,40,2,3.31,44776607,36212,36.97,1211,1253,1211,1571,847,1209,1236.51,1.72,0,18247,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,396,-10.86,0.91,12,0.11,-115.00,1377.00,2055,20230516,-39.22,990,20230324,26.16,2055,-39.22,20230516,990,26.16,20230324,2055,-39.22,20230516,990,26.16,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,100522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1245,36,2,2.98,38527898,31183,31.83,1211,1253,1211,1571,847,1209,1235.54,1.72,0,16166,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,395,-10.83,0.90,12,0.10,-115.00,1377.00,2055,20230516,-39.42,990,20230324,25.76,2055,-39.42,20230516,990,25.76,20230324,2055,-39.42,20230516,990,25.76,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230811,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,23,2,1.90,7201812,5939,6.06,1211,1234,1211,1571,847,1209,1212.63,1.72,0,360,1241,1224,1211,1194,1181,1218,1188,159,362,500,870,1,1,31742912,391,-10.71,0.89,12,0.02,-115.00,1377.00,2055,20230516,-40.05,990,20230324,24.44,2055,-40.05,20230516,990,24.44,20230324,2055,-40.05,20230516,990,24.44,20230324,0.13,N,065500,500,158 억,,546396,N,N,0,N,00,N
|
|
20230810,160525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1209,9,2,0.75,118829048,97747,153.44,1223,1228,1198,1560,840,1200,1215.68,1.62,0,32449,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,384,-10.51,0.88,12,0.31,-115.00,1377.00,2055,20230516,-41.17,990,20230324,22.12,2055,-41.17,20230516,990,22.12,20230324,2055,-41.17,20230516,990,22.12,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,150522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,19,2,1.58,111531283,91737,144.01,1223,1228,1198,1560,840,1200,1215.77,1.62,0,32158,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,387,-10.60,0.89,12,0.29,-115.00,1377.00,2055,20230516,-40.68,990,20230324,23.13,2055,-40.68,20230516,990,23.13,20230324,2055,-40.68,20230516,990,23.13,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,140521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1228,28,2,2.33,98404481,80987,127.13,1223,1228,1198,1560,840,1200,1215.07,1.62,0,29331,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,390,-10.68,0.89,12,0.26,-115.00,1377.00,2055,20230516,-40.24,990,20230324,24.04,2055,-40.24,20230516,990,24.04,20230324,2055,-40.24,20230516,990,24.04,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,130517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1223,23,2,1.92,64052471,52940,83.10,1223,1223,1198,1560,840,1200,1209.91,1.62,0,4392,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,388,-10.63,0.89,12,0.17,-115.00,1377.00,2055,20230516,-40.49,990,20230324,23.54,2055,-40.49,20230516,990,23.54,20230324,2055,-40.49,20230516,990,23.54,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,120524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,18,2,1.50,54850830,45383,71.24,1223,1223,1198,1560,840,1200,1208.62,1.62,0,1149,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,387,-10.59,0.88,12,0.14,-115.00,1377.00,2055,20230516,-40.73,990,20230324,23.03,2055,-40.73,20230516,990,23.03,20230324,2055,-40.73,20230516,990,23.03,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,110525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,19,2,1.58,46524253,38556,60.52,1223,1223,1198,1560,840,1200,1206.67,1.62,0,-253,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,387,-10.60,0.89,12,0.12,-115.00,1377.00,2055,20230516,-40.68,990,20230324,23.13,2055,-40.68,20230516,990,23.13,20230324,2055,-40.68,20230516,990,23.13,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,100524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,10,2,0.83,36362915,30184,47.38,1223,1223,1198,1560,840,1200,1204.71,1.62,0,-6683,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,384,-10.52,0.88,12,0.10,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230810,090529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1209,9,2,0.75,9649091,7953,12.48,1223,1223,1206,1560,840,1200,1213.26,1.62,0,-240,1229,1214,1201,1186,1173,1222,1194,159,360,500,860,1,1,31742912,384,-10.51,0.88,12,0.03,-115.00,1377.00,2055,20230516,-41.17,990,20230324,22.12,2055,-41.17,20230516,990,22.12,20230324,2055,-41.17,20230516,990,22.12,20230324,0.13,N,065500,500,158 억,,512946,N,N,0,N,00,N
|
|
20230809,160522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,-2,5,-0.17,76698426,63704,68.98,1199,1216,1188,1562,842,1202,1203.99,1.56,0,18337,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,381,-10.43,0.87,12,0.20,-115.00,1377.00,2055,20230516,-41.61,990,20230324,21.21,2055,-41.61,20230516,990,21.21,20230324,2055,-41.61,20230516,990,21.21,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,150515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,0,3,0.00,65758030,54610,59.13,1199,1216,1188,1562,842,1202,1204.14,1.56,0,14019,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,382,-10.45,0.87,12,0.17,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,140516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,8,2,0.67,50547769,41966,45.44,1199,1216,1188,1562,842,1202,1204.49,1.56,0,9804,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,384,-10.52,0.88,12,0.13,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,130527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,3,2,0.25,41749888,34666,37.54,1199,1216,1188,1562,842,1202,1204.35,1.56,0,6640,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,383,-10.48,0.88,12,0.11,-115.00,1377.00,2055,20230516,-41.36,990,20230324,21.72,2055,-41.36,20230516,990,21.72,20230324,2055,-41.36,20230516,990,21.72,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,120523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,8,2,0.67,29794372,24791,26.84,1199,1212,1188,1562,842,1202,1201.82,1.56,0,5969,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,384,-10.52,0.88,12,0.08,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,110522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,8,2,0.67,23328166,19449,21.06,1199,1211,1188,1562,842,1202,1199.45,1.56,0,4023,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,384,-10.52,0.88,12,0.06,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,100515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,8,2,0.67,19143358,15987,17.31,1199,1210,1188,1562,842,1202,1197.43,1.56,0,2852,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,384,-10.52,0.88,12,0.05,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230809,090516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,-3,5,-0.25,3645233,3052,3.30,1199,1202,1188,1562,842,1202,1194.38,1.56,0,1207,1262,1232,1211,1181,1160,1221,1170,159,360,500,860,1,1,31742912,381,-10.43,0.87,12,0.01,-115.00,1377.00,2055,20230516,-41.65,990,20230324,21.11,2055,-41.65,20230516,990,21.11,20230324,2055,-41.65,20230516,990,21.11,20230324,0.13,N,065500,500,158 억,,494609,N,N,0,N,00,N
|
|
20230808,160527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,-41,5,-3.30,111266640,92101,69.04,1241,1241,1190,1615,871,1243,1208.09,1.61,0,-15612,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,382,-10.45,0.87,12,0.29,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,150520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,-51,5,-4.10,107850272,89248,66.90,1241,1241,1190,1615,871,1243,1208.43,1.61,0,-13060,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,378,-10.37,0.87,12,0.28,-115.00,1377.00,2055,20230516,-42.00,990,20230324,20.40,2055,-42.00,20230516,990,20.40,20230324,2055,-42.00,20230516,990,20.40,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,140517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,-41,5,-3.30,87653315,72327,54.21,1241,1241,1191,1615,871,1243,1211.90,1.61,0,-8458,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,382,-10.45,0.87,12,0.23,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,130511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,-46,5,-3.70,81841728,67474,50.58,1241,1241,1191,1615,871,1243,1212.94,1.61,0,-7346,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,380,-10.41,0.87,12,0.21,-115.00,1377.00,2055,20230516,-41.75,990,20230324,20.91,2055,-41.75,20230516,990,20.91,20230324,2055,-41.75,20230516,990,20.91,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,120517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,-47,5,-3.78,67505622,55542,41.63,1241,1241,1191,1615,871,1243,1215.40,1.61,0,-5264,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,380,-10.40,0.87,12,0.17,-115.00,1377.00,2055,20230516,-41.80,990,20230324,20.81,2055,-41.80,20230516,990,20.81,20230324,2055,-41.80,20230516,990,20.81,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,110511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,-44,5,-3.54,57686401,47381,35.52,1241,1241,1191,1615,871,1243,1217.50,1.61,0,-438,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,381,-10.43,0.87,12,0.15,-115.00,1377.00,2055,20230516,-41.65,990,20230324,21.11,2055,-41.65,20230516,990,21.11,20230324,2055,-41.65,20230516,990,21.11,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,100519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1231,-12,5,-0.97,26145339,21313,15.98,1241,1241,1216,1615,871,1243,1226.73,1.61,0,4912,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,391,-10.70,0.89,12,0.07,-115.00,1377.00,2055,20230516,-40.10,990,20230324,24.34,2055,-40.10,20230516,990,24.34,20230324,2055,-40.10,20230516,990,24.34,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230808,090519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1241,-2,5,-0.16,3755595,3037,2.28,1241,1241,1216,1615,871,1243,1236.61,1.61,0,492,1295,1269,1241,1215,1187,1255,1201,159,372,500,890,1,1,31742912,394,-10.79,0.90,12,0.01,-115.00,1377.00,2055,20230516,-39.61,990,20230324,25.35,2055,-39.61,20230516,990,25.35,20230324,2055,-39.61,20230516,990,25.35,20230324,0.13,N,065500,500,158 억,,510221,N,N,0,N,00,N
|
|
20230807,160517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1243,-10,5,-0.80,163742183,133323,283.96,1253,1267,1213,1628,878,1253,1228.16,1.55,0,19048,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,395,-10.81,0.90,12,0.42,-115.00,1377.00,2055,20230516,-39.51,990,20230324,25.56,2055,-39.51,20230516,990,25.56,20230324,2055,-39.51,20230516,990,25.56,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,150515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1243,-10,5,-0.80,154523005,125904,268.16,1253,1267,1213,1628,878,1253,1227.31,1.55,0,20173,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,395,-10.81,0.90,12,0.40,-115.00,1377.00,2055,20230516,-39.51,990,20230324,25.56,2055,-39.51,20230516,990,25.56,20230324,2055,-39.51,20230516,990,25.56,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,140517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,-26,5,-2.08,125105027,102054,217.36,1253,1267,1213,1628,878,1253,1225.87,1.55,0,2654,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,389,-10.67,0.89,12,0.32,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,130514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,-26,5,-2.08,110231586,89911,191.50,1253,1267,1213,1628,878,1253,1226.01,1.55,0,4822,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,389,-10.67,0.89,12,0.28,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,120512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-21,5,-1.68,89660362,73139,155.78,1253,1267,1213,1628,878,1253,1225.89,1.55,0,6161,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,391,-10.71,0.89,12,0.23,-115.00,1377.00,2055,20230516,-40.05,990,20230324,24.44,2055,-40.05,20230516,990,24.44,20230324,2055,-40.05,20230516,990,24.44,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,110509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,-35,5,-2.79,64693885,52687,112.22,1253,1267,1213,1628,878,1253,1227.89,1.55,0,-9501,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,387,-10.59,0.88,12,0.17,-115.00,1377.00,2055,20230516,-40.73,990,20230324,23.03,2055,-40.73,20230516,990,23.03,20230324,2055,-40.73,20230516,990,23.03,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,100513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,-35,5,-2.79,56689356,46109,98.21,1253,1267,1213,1628,878,1253,1229.46,1.55,0,-8132,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,387,-10.59,0.88,12,0.15,-115.00,1377.00,2055,20230516,-40.73,990,20230324,23.03,2055,-40.73,20230516,990,23.03,20230324,2055,-40.73,20230516,990,23.03,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230807,090513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1238,-15,5,-1.20,11281563,9060,19.30,1253,1258,1220,1628,878,1253,1245.21,1.55,0,-2126,1304,1278,1240,1214,1176,1291,1227,159,375,500,900,1,1,31742912,393,-10.77,0.90,12,0.03,-115.00,1377.00,2055,20230516,-39.76,990,20230324,25.05,2055,-39.76,20230516,990,25.05,20230324,2055,-39.76,20230516,990,25.05,20230324,0.16,N,065500,500,158 억,,491164,N,N,0,N,00,N
|
|
20230804,160508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1253,23,2,1.87,58185244,46951,64.96,1230,1266,1202,1599,861,1230,1239.28,1.57,0,-8638,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,398,-10.90,0.91,12,0.15,-115.00,1377.00,2055,20230516,-39.03,990,20230324,26.57,2055,-39.03,20230516,990,26.57,20230324,2055,-39.03,20230516,990,26.57,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,150510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1253,23,2,1.87,56326527,45468,62.91,1230,1266,1202,1599,861,1230,1238.82,1.57,0,-8257,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,398,-10.90,0.91,12,0.14,-115.00,1377.00,2055,20230516,-39.03,990,20230324,26.57,2055,-39.03,20230516,990,26.57,20230324,2055,-39.03,20230516,990,26.57,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,140517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1256,26,2,2.11,52497123,42414,58.68,1230,1266,1202,1599,861,1230,1237.73,1.57,0,-8061,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,399,-10.92,0.91,12,0.13,-115.00,1377.00,2055,20230516,-38.88,990,20230324,26.87,2055,-38.88,20230516,990,26.87,20230324,2055,-38.88,20230516,990,26.87,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,130508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1258,28,2,2.28,49183723,39773,55.03,1230,1266,1202,1599,861,1230,1236.61,1.57,0,-7582,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,399,-10.94,0.91,12,0.13,-115.00,1377.00,2055,20230516,-38.78,990,20230324,27.07,2055,-38.78,20230516,990,27.07,20230324,2055,-38.78,20230516,990,27.07,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,120508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1255,25,2,2.03,43752449,35433,49.02,1230,1266,1202,1599,861,1230,1234.79,1.57,0,-6003,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,398,-10.91,0.91,12,0.11,-115.00,1377.00,2055,20230516,-38.93,990,20230324,26.77,2055,-38.93,20230516,990,26.77,20230324,2055,-38.93,20230516,990,26.77,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,110512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,20,2,1.63,40059341,32486,44.94,1230,1266,1202,1599,861,1230,1233.13,1.57,0,-4593,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,397,-10.87,0.91,12,0.10,-115.00,1377.00,2055,20230516,-39.17,990,20230324,26.26,2055,-39.17,20230516,990,26.26,20230324,2055,-39.17,20230516,990,26.26,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,100505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,12,2,0.98,32972342,26778,37.05,1230,1266,1202,1599,861,1230,1231.32,1.57,0,-2929,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,394,-10.80,0.90,12,0.08,-115.00,1377.00,2055,20230516,-39.56,990,20230324,25.45,2055,-39.56,20230516,990,25.45,20230324,2055,-39.56,20230516,990,25.45,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230804,090505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,-11,5,-0.89,6749721,5516,7.63,1230,1230,1213,1599,861,1230,1223.66,1.57,0,-3162,1280,1254,1233,1207,1186,1244,1197,159,369,500,880,1,1,31742912,387,-10.60,0.89,12,0.02,-115.00,1377.00,2055,20230516,-40.68,990,20230324,23.13,2055,-40.68,20230516,990,23.13,20230324,2055,-40.68,20230516,990,23.13,20230324,0.16,N,065500,500,158 억,,499811,N,N,0,N,00,N
|
|
20230803,160506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1230,-26,5,-2.07,88760739,72280,52.32,1259,1259,1212,1632,880,1256,1228.01,1.59,0,-6259,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,390,-10.70,0.89,12,0.23,-115.00,1377.00,2055,20230516,-40.15,990,20230324,24.24,2055,-40.15,20230516,990,24.24,20230324,2055,-40.15,20230516,990,24.24,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,150509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1234,-22,5,-1.75,87645893,71374,51.67,1259,1259,1212,1632,880,1256,1227.98,1.59,0,-6135,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,392,-10.73,0.90,12,0.22,-115.00,1377.00,2055,20230516,-39.95,990,20230324,24.65,2055,-39.95,20230516,990,24.65,20230324,2055,-39.95,20230516,990,24.65,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,140504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1237,-19,5,-1.51,87066608,70905,51.33,1259,1259,1212,1632,880,1256,1227.93,1.59,0,-6035,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,393,-10.76,0.90,12,0.22,-115.00,1377.00,2055,20230516,-39.81,990,20230324,24.95,2055,-39.81,20230516,990,24.95,20230324,2055,-39.81,20230516,990,24.95,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,130508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,-29,5,-2.31,82740665,67387,48.78,1259,1259,1212,1632,880,1256,1227.84,1.59,0,-5133,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,389,-10.67,0.89,12,0.21,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,120508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1229,-27,5,-2.15,67860242,55191,39.95,1259,1259,1212,1632,880,1256,1229.55,1.59,0,-6805,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,390,-10.69,0.89,12,0.17,-115.00,1377.00,2055,20230516,-40.19,990,20230324,24.14,2055,-40.19,20230516,990,24.14,20230324,2055,-40.19,20230516,990,24.14,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,110503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1223,-33,5,-2.63,61278625,49798,36.05,1259,1259,1217,1632,880,1256,1230.54,1.59,0,-2408,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,388,-10.63,0.89,12,0.16,-115.00,1377.00,2055,20230516,-40.49,990,20230324,23.54,2055,-40.49,20230516,990,23.54,20230324,2055,-40.49,20230516,990,23.54,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,100503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1251,-5,5,-0.40,45355599,36819,26.65,1259,1259,1218,1632,880,1256,1231.85,1.59,0,2957,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,397,-10.88,0.91,12,0.12,-115.00,1377.00,2055,20230516,-39.12,990,20230324,26.36,2055,-39.12,20230516,990,26.36,20230324,2055,-39.12,20230516,990,26.36,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230803,090502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,-12,5,-0.96,4615940,3705,2.68,1259,1259,1233,1632,880,1256,1245.87,1.59,0,-2675,1372,1314,1272,1214,1172,1293,1193,159,376,500,900,1,1,31742912,395,-10.82,0.90,12,0.01,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.16,N,065500,500,158 억,,505442,N,N,0,N,00,N
|
|
20230802,160506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1256,-42,5,-3.24,176256871,138042,331.23,1298,1330,1230,1687,909,1298,1276.84,1.53,0,20269,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,399,-10.92,0.91,12,0.43,-115.00,1377.00,2055,20230516,-38.88,990,20230324,26.87,2055,-38.88,20230516,990,26.87,20230324,2055,-38.88,20230516,990,26.87,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,150512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1269,-29,5,-2.23,171300599,134097,321.77,1298,1330,1230,1687,909,1298,1277.44,1.53,0,20921,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,403,-11.03,0.92,12,0.42,-115.00,1377.00,2055,20230516,-38.25,990,20230324,28.18,2055,-38.25,20230516,990,28.18,20230324,2055,-38.25,20230516,990,28.18,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,140506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1260,-38,5,-2.93,162171520,126829,304.33,1298,1330,1230,1687,909,1298,1278.66,1.53,0,22043,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,400,-10.96,0.92,12,0.40,-115.00,1377.00,2055,20230516,-38.69,990,20230324,27.27,2055,-38.69,20230516,990,27.27,20230324,2055,-38.69,20230516,990,27.27,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,130504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1271,-27,5,-2.08,152879567,119464,286.66,1298,1330,1230,1687,909,1298,1279.71,1.53,0,21506,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,403,-11.05,0.92,12,0.38,-115.00,1377.00,2055,20230516,-38.15,990,20230324,28.38,2055,-38.15,20230516,990,28.38,20230324,2055,-38.15,20230516,990,28.38,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,120500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1273,-25,5,-1.93,136890395,106832,256.35,1298,1330,1230,1687,909,1298,1281.36,1.53,0,30927,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,404,-11.07,0.92,12,0.34,-115.00,1377.00,2055,20230516,-38.05,990,20230324,28.59,2055,-38.05,20230516,990,28.59,20230324,2055,-38.05,20230516,990,28.59,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,110459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1291,-7,5,-0.54,112810147,87959,211.06,1298,1330,1230,1687,909,1298,1282.53,1.53,0,33748,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,410,-11.23,0.94,12,0.28,-115.00,1377.00,2055,20230516,-37.18,990,20230324,30.40,2055,-37.18,20230516,990,30.40,20230324,2055,-37.18,20230516,990,30.40,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,100501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1280,-18,5,-1.39,26486772,20746,49.78,1298,1303,1230,1687,909,1298,1276.72,1.53,0,181,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,406,-11.13,0.93,12,0.07,-115.00,1377.00,2055,20230516,-37.71,990,20230324,29.29,2055,-37.71,20230516,990,29.29,20230324,2055,-37.71,20230516,990,29.29,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230802,090501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,-1,5,-0.08,1477587,1139,2.73,1298,1298,1286,1687,909,1298,1297.27,1.53,0,-203,1334,1316,1303,1285,1272,1309,1278,159,389,500,930,1,1,31742912,412,-11.28,0.94,12,0.00,-115.00,1377.00,2055,20230516,-36.89,990,20230324,31.01,2055,-36.89,20230516,990,31.01,20230324,2055,-36.89,20230516,990,31.01,20230324,0.15,N,065500,500,158 억,,485164,N,N,0,N,00,N
|
|
20230801,160502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1298,-6,5,-0.46,54294839,41674,69.18,1308,1321,1290,1695,913,1304,1302.85,1.55,0,-6162,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,412,-11.29,0.94,12,0.13,-115.00,1377.00,2055,20230516,-36.84,990,20230324,31.11,2055,-36.84,20230516,990,31.11,20230324,2055,-36.84,20230516,990,31.11,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,150458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1301,-3,5,-0.23,51748373,39715,65.93,1308,1321,1290,1695,913,1304,1302.99,1.55,0,-6005,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,413,-11.31,0.94,12,0.13,-115.00,1377.00,2055,20230516,-36.69,990,20230324,31.41,2055,-36.69,20230516,990,31.41,20230324,2055,-36.69,20230516,990,31.41,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,140508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1298,-6,5,-0.46,48101528,36909,61.27,1308,1321,1290,1695,913,1304,1303.25,1.55,0,-4756,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,412,-11.29,0.94,12,0.12,-115.00,1377.00,2055,20230516,-36.84,990,20230324,31.11,2055,-36.84,20230516,990,31.11,20230324,2055,-36.84,20230516,990,31.11,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,130458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1304,0,3,0.00,40528301,31057,51.56,1308,1321,1291,1695,913,1304,1304.97,1.55,0,-1756,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,414,-11.34,0.95,12,0.10,-115.00,1377.00,2055,20230516,-36.55,990,20230324,31.72,2055,-36.55,20230516,990,31.72,20230324,2055,-36.55,20230516,990,31.72,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,120458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1305,1,2,0.08,37847221,28997,48.14,1308,1321,1291,1695,913,1304,1305.21,1.55,0,171,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,414,-11.35,0.95,12,0.09,-115.00,1377.00,2055,20230516,-36.50,990,20230324,31.82,2055,-36.50,20230516,990,31.82,20230324,2055,-36.50,20230516,990,31.82,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,110456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1303,-1,5,-0.08,33865138,25937,43.06,1308,1321,1291,1695,913,1304,1305.67,1.55,0,1559,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,414,-11.33,0.95,12,0.08,-115.00,1377.00,2055,20230516,-36.59,990,20230324,31.62,2055,-36.59,20230516,990,31.62,20230324,2055,-36.59,20230516,990,31.62,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,100501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,4,2,0.31,26559178,20326,33.74,1308,1321,1300,1695,913,1304,1306.66,1.55,0,2093,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,415,-11.37,0.95,12,0.06,-115.00,1377.00,2055,20230516,-36.35,990,20230324,32.12,2055,-36.35,20230516,990,32.12,20230324,2055,-36.35,20230516,990,32.12,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|
|
20230801,090455,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1319,15,2,1.15,4065446,3107,5.16,1308,1319,1308,1695,913,1304,1308.48,1.55,0,-90,1357,1330,1305,1278,1253,1344,1292,159,391,500,930,1,1,31742912,419,-11.47,0.96,12,0.01,-115.00,1377.00,2055,20230516,-35.82,990,20230324,33.23,2055,-35.82,20230516,990,33.23,20230324,2055,-35.82,20230516,990,33.23,20230324,0.14,N,065500,500,158 억,,491012,N,N,0,N,00,N
|