90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,0,3,0.00,824532210,300521,98.51,2770,2785,2700,3590,1940,2765,2743.63,5.16,0,47950,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,871,12.68,0.78,12,0.95,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-20,5,-0.72,773532660,282003,92.44,2770,2785,2700,3590,1940,2765,2742.99,5.16,0,43856,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,865,12.59,0.77,12,0.90,218.00,3567.00,3800,20220803,-27.76,2445,20221226,12.27,3240,-15.28,20230530,2455,11.81,20230323,3800,-27.76,20220803,2445,12.27,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,140332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,-15,5,-0.54,623298105,227174,74.47,2770,2785,2700,3590,1940,2765,2743.70,5.16,0,35534,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,866,12.61,0.77,12,0.72,218.00,3567.00,3800,20220803,-27.63,2445,20221226,12.47,3240,-15.12,20230530,2455,12.02,20230323,3800,-27.63,20220803,2445,12.47,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-10,5,-0.36,535425835,195212,63.99,2770,2785,2700,3590,1940,2765,2742.79,5.16,0,41928,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,868,12.64,0.77,12,0.62,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2740,-25,5,-0.90,476121120,173608,56.91,2770,2785,2700,3590,1940,2765,2742.50,5.16,0,42581,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,863,12.57,0.77,12,0.55,218.00,3567.00,3800,20220803,-27.89,2445,20221226,12.07,3240,-15.43,20230530,2455,11.61,20230323,3800,-27.89,20220803,2445,12.07,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,10,2,0.36,258887890,94248,30.89,2770,2785,2700,3590,1940,2765,2746.88,5.16,0,16972,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,874,12.73,0.78,12,0.30,218.00,3567.00,3800,20220803,-26.97,2445,20221226,13.50,3240,-14.35,20230530,2455,13.03,20230323,3800,-26.97,20220803,2445,13.50,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,0,3,0.00,216092425,78804,25.83,2770,2775,2700,3590,1940,2765,2742.15,5.16,0,12175,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,871,12.68,0.78,12,0.25,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230630,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-5,5,-0.18,10576070,3829,1.26,2770,2775,2755,3590,1940,2765,2762.09,5.16,0,-2474,2871,2817,2781,2727,2691,2800,2710,157,825,500,1930,5,1,31494379,869,12.66,0.77,12,0.01,218.00,3567.00,3800,20220803,-27.37,2445,20221226,12.88,3240,-14.81,20230530,2455,12.42,20230323,3800,-27.37,20220803,2445,12.88,20221226,4.84,N,024740,500,157 억,,1626047,N,N,0,N,00,N
|
|
20230629,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-45,5,-1.60,827124045,297835,121.02,2815,2835,2745,3650,1970,2810,2777.12,5.46,0,-94703,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,871,12.68,0.78,12,0.95,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-50,5,-1.78,766570540,275888,112.10,2815,2835,2745,3650,1970,2810,2778.56,5.46,0,-95964,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,869,12.66,0.77,12,0.88,218.00,3567.00,3800,20220803,-27.37,2445,20221226,12.88,3240,-14.81,20230530,2455,12.42,20230323,3800,-27.37,20220803,2445,12.88,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-45,5,-1.60,595936605,213995,86.95,2815,2835,2750,3650,1970,2810,2784.82,5.46,0,-80533,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,871,12.68,0.78,12,0.68,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-45,5,-1.60,509262110,182614,74.20,2815,2835,2765,3650,1970,2810,2788.74,5.46,0,-73304,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,871,12.68,0.78,12,0.58,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,-30,5,-1.07,367716500,131518,53.44,2815,2835,2765,3650,1970,2810,2795.94,5.46,0,-54963,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,876,12.75,0.78,12,0.42,218.00,3567.00,3800,20220803,-26.84,2445,20221226,13.70,3240,-14.20,20230530,2455,13.24,20230323,3800,-26.84,20220803,2445,13.70,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,-20,5,-0.71,271621270,96908,39.38,2815,2835,2780,3650,1970,2810,2802.88,5.46,0,-40227,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,879,12.80,0.78,12,0.31,218.00,3567.00,3800,20220803,-26.58,2445,20221226,14.11,3240,-13.89,20230530,2455,13.65,20230323,3800,-26.58,20220803,2445,14.11,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,10,2,0.36,91971895,32659,13.27,2815,2835,2805,3650,1970,2810,2816.13,5.46,0,-15928,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,888,12.94,0.79,12,0.10,218.00,3567.00,3800,20220803,-25.79,2445,20221226,15.34,3240,-12.96,20230530,2455,14.87,20230323,3800,-25.79,20220803,2445,15.34,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230629,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,5,2,0.18,3628930,1290,0.52,2815,2820,2810,3650,1970,2810,2813.12,5.46,0,201,2856,2832,2816,2792,2776,2825,2785,157,840,500,1960,5,1,31494379,887,12.91,0.79,12,0.00,218.00,3567.00,3800,20220803,-25.92,2445,20221226,15.13,3240,-13.12,20230530,2455,14.66,20230323,3800,-25.92,20220803,2445,15.13,20221226,4.80,N,024740,500,157 억,,1720751,N,N,0,N,00,N
|
|
20230628,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-15,5,-0.53,670163330,238124,123.23,2830,2840,2800,3670,1980,2825,2814.36,5.41,0,13810,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,885,12.89,0.79,12,0.76,218.00,3567.00,3800,20220803,-26.05,2445,20221226,14.93,3240,-13.27,20230530,2455,14.46,20230323,3800,-26.05,20220803,2445,14.93,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-5,5,-0.18,637918525,226677,117.31,2830,2840,2800,3670,1980,2825,2814.22,5.41,0,15059,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,888,12.94,0.79,12,0.72,218.00,3567.00,3800,20220803,-25.79,2445,20221226,15.34,3240,-12.96,20230530,2455,14.87,20230323,3800,-25.79,20220803,2445,15.34,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-10,5,-0.35,478404345,169875,87.91,2830,2840,2800,3670,1980,2825,2816.21,5.41,0,2187,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,887,12.91,0.79,12,0.54,218.00,3567.00,3800,20220803,-25.92,2445,20221226,15.13,3240,-13.12,20230530,2455,14.66,20230323,3800,-25.92,20220803,2445,15.13,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,130328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,5,2,0.18,299327140,106192,54.96,2830,2840,2805,3670,1980,2825,2818.74,5.41,0,551,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,891,12.98,0.79,12,0.34,218.00,3567.00,3800,20220803,-25.53,2445,20221226,15.75,3240,-12.65,20230530,2455,15.27,20230323,3800,-25.53,20220803,2445,15.75,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2835,10,2,0.35,280300525,99468,51.48,2830,2840,2805,3670,1980,2825,2818.00,5.41,0,728,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,893,13.00,0.79,12,0.32,218.00,3567.00,3800,20220803,-25.39,2445,20221226,15.95,3240,-12.50,20230530,2455,15.48,20230323,3800,-25.39,20220803,2445,15.95,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-10,5,-0.35,179300160,63617,32.92,2830,2830,2805,3670,1980,2825,2818.43,5.41,0,-2372,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,887,12.91,0.79,12,0.20,218.00,3567.00,3800,20220803,-25.92,2445,20221226,15.13,3240,-13.12,20230530,2455,14.66,20230323,3800,-25.92,20220803,2445,15.13,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,100329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,0,3,0.00,136673365,48511,25.11,2830,2830,2805,3670,1980,2825,2817.37,5.41,0,-3128,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,890,12.96,0.79,12,0.15,218.00,3567.00,3800,20220803,-25.66,2445,20221226,15.54,3240,-12.81,20230530,2455,15.07,20230323,3800,-25.66,20220803,2445,15.54,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230628,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,0,3,0.00,16808960,5943,3.08,2830,2830,2825,3670,1980,2825,2828.36,5.41,0,0,2881,2852,2826,2797,2771,2840,2785,157,845,500,1970,5,1,31494379,890,12.96,0.79,12,0.02,218.00,3567.00,3800,20220803,-25.66,2445,20221226,15.54,3240,-12.81,20230530,2455,15.07,20230323,3800,-25.66,20220803,2445,15.54,20221226,4.82,N,024740,500,157 억,,1704652,N,N,0,N,00,N
|
|
20230627,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,-20,5,-0.70,538568845,190809,89.79,2845,2855,2800,3695,1995,2845,2822.55,5.52,0,-36142,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,890,12.96,0.79,12,0.61,218.00,3567.00,3800,20220803,-25.66,2445,20221226,15.54,3240,-12.81,20230530,2455,15.07,20230323,3800,-25.66,20220803,2445,15.54,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-30,5,-1.05,481812815,170690,80.33,2845,2855,2800,3695,1995,2845,2822.74,5.52,0,-34308,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,887,12.91,0.79,12,0.54,218.00,3567.00,3800,20220803,-25.92,2445,20221226,15.13,3240,-13.12,20230530,2455,14.66,20230323,3800,-25.92,20220803,2445,15.13,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,-40,5,-1.41,419632265,148614,69.94,2845,2855,2800,3695,1995,2845,2823.64,5.52,0,-29700,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,883,12.87,0.79,12,0.47,218.00,3567.00,3800,20220803,-26.18,2445,20221226,14.72,3240,-13.43,20230530,2455,14.26,20230323,3800,-26.18,20220803,2445,14.72,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-35,5,-1.23,358710065,126949,59.74,2845,2855,2800,3695,1995,2845,2825.62,5.52,0,-21278,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,885,12.89,0.79,12,0.40,218.00,3567.00,3800,20220803,-26.05,2445,20221226,14.93,3240,-13.27,20230530,2455,14.46,20230323,3800,-26.05,20220803,2445,14.93,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-25,5,-0.88,268243460,94767,44.60,2845,2855,2810,3695,1995,2845,2830.56,5.52,0,-14304,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,888,12.94,0.79,12,0.30,218.00,3567.00,3800,20220803,-25.79,2445,20221226,15.34,3240,-12.96,20230530,2455,14.87,20230323,3800,-25.79,20220803,2445,15.34,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,110334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,-20,5,-0.70,211030380,74513,35.07,2845,2855,2810,3695,1995,2845,2832.13,5.52,0,-7987,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,890,12.96,0.79,12,0.24,218.00,3567.00,3800,20220803,-25.66,2445,20221226,15.54,3240,-12.81,20230530,2455,15.07,20230323,3800,-25.66,20220803,2445,15.54,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,100327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2835,-10,5,-0.35,116094940,40863,19.23,2845,2855,2820,3695,1995,2845,2841.08,5.52,0,-3745,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,893,13.00,0.79,12,0.13,218.00,3567.00,3800,20220803,-25.39,2445,20221226,15.95,3240,-12.50,20230530,2455,15.48,20230323,3800,-25.39,20220803,2445,15.95,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230627,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,5,2,0.18,18751365,6591,3.10,2845,2850,2840,3695,1995,2845,2845.00,5.52,0,-510,2908,2876,2828,2796,2748,2885,2805,157,850,500,1990,5,1,31494379,898,13.07,0.80,12,0.02,218.00,3567.00,3800,20220803,-25.00,2445,20221226,16.56,3240,-12.04,20230530,2455,16.09,20230323,3800,-25.00,20220803,2445,16.56,20221226,4.82,N,024740,500,157 억,,1739815,N,N,0,N,00,N
|
|
20230626,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,0,3,0.00,597923875,211528,71.21,2845,2860,2780,3695,1995,2845,2826.69,5.61,0,-25722,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,896,13.05,0.80,12,0.67,218.00,3567.00,3800,20220803,-25.13,2445,20221226,16.36,3240,-12.19,20230530,2455,15.89,20230323,3800,-25.13,20220803,2445,16.36,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-5,5,-0.18,563629015,199449,67.14,2845,2860,2780,3695,1995,2845,2825.93,5.61,0,-23201,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,894,13.03,0.80,12,0.63,218.00,3567.00,3800,20220803,-25.26,2445,20221226,16.16,3240,-12.35,20230530,2455,15.68,20230323,3800,-25.26,20220803,2445,16.16,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,0,3,0.00,505625575,179010,60.26,2845,2860,2780,3695,1995,2845,2824.57,5.61,0,-9836,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,896,13.05,0.80,12,0.57,218.00,3567.00,3800,20220803,-25.13,2445,20221226,16.36,3240,-12.19,20230530,2455,15.89,20230323,3800,-25.13,20220803,2445,16.36,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,5,2,0.18,435234715,154256,51.93,2845,2860,2780,3695,1995,2845,2821.51,5.61,0,-5857,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,898,13.07,0.80,12,0.49,218.00,3567.00,3800,20220803,-25.00,2445,20221226,16.56,3240,-12.04,20230530,2455,16.09,20230323,3800,-25.00,20220803,2445,16.56,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,5,2,0.18,413510140,146635,49.36,2845,2860,2780,3695,1995,2845,2820.00,5.61,0,-1924,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,898,13.07,0.80,12,0.47,218.00,3567.00,3800,20220803,-25.00,2445,20221226,16.56,3240,-12.04,20230530,2455,16.09,20230323,3800,-25.00,20220803,2445,16.56,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-5,5,-0.18,299624710,106645,35.90,2845,2845,2780,3695,1995,2845,2809.55,5.61,0,4320,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,894,13.03,0.80,12,0.34,218.00,3567.00,3800,20220803,-25.26,2445,20221226,16.16,3240,-12.35,20230530,2455,15.68,20230323,3800,-25.26,20220803,2445,16.16,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-25,5,-0.88,236312335,84203,28.35,2845,2845,2780,3695,1995,2845,2806.46,5.61,0,3607,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,888,12.94,0.79,12,0.27,218.00,3567.00,3800,20220803,-25.79,2445,20221226,15.34,3240,-12.96,20230530,2455,14.87,20230323,3800,-25.79,20220803,2445,15.34,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230626,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,-45,5,-1.58,67698455,24040,8.09,2845,2845,2780,3695,1995,2845,2816.08,5.61,0,-4401,2941,2892,2861,2812,2781,2877,2797,157,850,500,1990,5,1,31494379,882,12.84,0.78,12,0.08,218.00,3567.00,3800,20220803,-26.32,2445,20221226,14.52,3240,-13.58,20230530,2455,14.05,20230323,3800,-26.32,20220803,2445,14.52,20221226,4.69,N,024740,500,157 억,,1765650,N,N,0,N,00,N
|
|
20230623,160525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-55,5,-1.90,820480055,286786,58.33,2900,2910,2830,3770,2030,2900,2861.15,5.80,0,-61971,3000,2950,2910,2860,2820,2930,2840,157,870,500,2030,5,1,31494379,896,13.05,0.80,12,0.91,218.00,3567.00,3800,20220803,-25.13,2445,20221226,16.36,3240,-12.19,20230530,2455,15.89,20230323,3800,-25.13,20220803,2445,16.36,20221226,4.64,N,024740,500,157 억,,1827622,N,N,0,N,00,N
|
|
20230623,140255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2860,-40,5,-1.38,571396840,199414,40.56,2900,2910,2850,3770,2030,2900,2865.38,5.80,0,-46023,3000,2950,2910,2860,2820,2930,2840,157,870,500,2030,5,1,31494379,901,13.12,0.80,12,0.63,218.00,3567.00,3800,20220803,-24.74,2445,20221226,16.97,3240,-11.73,20230530,2455,16.50,20230323,3800,-24.74,20220803,2445,16.97,20221226,4.64,N,024740,500,157 억,,1827622,N,N,0,N,00,N
|
|
20230622,160124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-80,5,-2.68,1362339810,468497,114.47,2960,2960,2870,3870,2090,2980,2907.95,6.05,0,-76944,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,913,13.30,0.81,12,1.49,218.00,3567.00,3800,20220803,-23.68,2445,20221226,18.61,3240,-10.49,20230530,2455,18.13,20230323,3800,-23.68,20220803,2445,18.61,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,-90,5,-3.02,1281283260,440505,107.63,2960,2960,2870,3870,2090,2980,2908.67,6.05,0,-65766,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,910,13.26,0.81,12,1.40,218.00,3567.00,3800,20220803,-23.95,2445,20221226,18.20,3240,-10.80,20230530,2455,17.72,20230323,3800,-23.95,20220803,2445,18.20,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,140428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2910,-70,5,-2.35,804495705,275300,67.27,2960,2960,2890,3870,2090,2980,2922.25,6.05,0,-83275,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,916,13.35,0.82,12,0.87,218.00,3567.00,3800,20220803,-23.42,2445,20221226,19.02,3240,-10.19,20230530,2455,18.53,20230323,3800,-23.42,20220803,2445,19.02,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,130139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,-55,5,-1.85,473178110,161261,39.40,2960,2960,2910,3870,2090,2980,2934.24,6.05,0,-62112,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,921,13.42,0.82,12,0.51,218.00,3567.00,3800,20220803,-23.03,2445,20221226,19.63,3240,-9.72,20230530,2455,19.14,20230323,3800,-23.03,20220803,2445,19.63,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,120841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2930,-50,5,-1.68,368762420,125534,30.67,2960,2960,2925,3870,2090,2980,2937.55,6.05,0,-39889,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,923,13.44,0.82,12,0.40,218.00,3567.00,3800,20220803,-22.89,2445,20221226,19.84,3240,-9.57,20230530,2455,19.35,20230323,3800,-22.89,20220803,2445,19.84,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,110751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2935,-45,5,-1.51,250142600,85060,20.78,2960,2960,2930,3870,2090,2980,2940.78,6.05,0,-31961,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,924,13.46,0.82,12,0.27,218.00,3567.00,3800,20220803,-22.76,2445,20221226,20.04,3240,-9.41,20230530,2455,19.55,20230323,3800,-22.76,20220803,2445,20.04,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,100232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2940,-40,5,-1.34,147819950,50241,12.28,2960,2960,2930,3870,2090,2980,2942.22,6.05,0,-15599,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,926,13.49,0.82,12,0.16,218.00,3567.00,3800,20220803,-22.63,2445,20221226,20.25,3240,-9.26,20230530,2455,19.76,20230323,3800,-22.63,20220803,2445,20.25,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230622,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,-25,5,-0.84,44175070,14984,3.66,2960,2960,2940,3870,2090,2980,2948.15,6.05,0,-5195,3036,3007,2971,2942,2906,3022,2957,157,890,500,2080,5,1,31494379,931,13.56,0.83,12,0.05,218.00,3567.00,3800,20220803,-22.24,2445,20221226,20.86,3240,-8.80,20230530,2455,20.37,20230323,3800,-22.24,20220803,2445,20.86,20221226,4.37,N,024740,500,157 억,,1905107,N,N,0,N,00,N
|
|
20230621,160234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,10,2,0.34,1197486500,402697,46.78,2955,3000,2935,3860,2080,2970,2973.65,5.82,0,72540,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,939,13.67,0.84,12,1.28,218.00,3567.00,3800,20220803,-21.58,2445,20221226,21.88,3240,-8.02,20230530,2455,21.38,20230323,3800,-21.58,20220803,2445,21.88,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,150901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,0,3,0.00,1109298190,372997,43.33,2955,3000,2935,3860,2080,2970,2974.02,5.82,0,71381,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,935,13.62,0.83,12,1.18,218.00,3567.00,3800,20220803,-21.84,2445,20221226,21.47,3240,-8.33,20230530,2455,20.98,20230323,3800,-21.84,20220803,2445,21.47,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,140425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,0,3,0.00,1044641420,351186,40.80,2955,3000,2935,3860,2080,2970,2974.62,5.82,0,71818,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,935,13.62,0.83,12,1.12,218.00,3567.00,3800,20220803,-21.84,2445,20221226,21.47,3240,-8.33,20230530,2455,20.98,20230323,3800,-21.84,20220803,2445,21.47,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,130656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,20,2,0.67,927333400,311763,36.22,2955,3000,2935,3860,2080,2970,2974.49,5.82,0,56591,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,942,13.72,0.84,12,0.99,218.00,3567.00,3800,20220803,-21.32,2445,20221226,22.29,3240,-7.72,20230530,2455,21.79,20230323,3800,-21.32,20220803,2445,22.29,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,120739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,0,3,0.00,787405335,264676,30.75,2955,3000,2935,3860,2080,2970,2974.99,5.82,0,32552,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,935,13.62,0.83,12,0.84,218.00,3567.00,3800,20220803,-21.84,2445,20221226,21.47,3240,-8.33,20230530,2455,20.98,20230323,3800,-21.84,20220803,2445,21.47,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,110926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,20,2,0.67,506163180,170516,19.81,2955,2990,2935,3860,2080,2970,2968.42,5.82,0,15159,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,942,13.72,0.84,12,0.54,218.00,3567.00,3800,20220803,-21.32,2445,20221226,22.29,3240,-7.72,20230530,2455,21.79,20230323,3800,-21.32,20220803,2445,22.29,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,100511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,15,2,0.51,309478485,104250,12.11,2955,2985,2935,3860,2080,2970,2968.61,5.82,0,696,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,940,13.69,0.84,12,0.33,218.00,3567.00,3800,20220803,-21.45,2445,20221226,22.09,3240,-7.87,20230530,2455,21.59,20230323,3800,-21.45,20220803,2445,22.09,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230621,090123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2940,-30,5,-1.01,11667870,3953,0.46,2955,2960,2940,3860,2080,2970,2948.99,5.82,0,-219,3076,3022,2956,2902,2836,3050,2930,157,890,500,2070,5,1,31494379,926,13.49,0.82,12,0.01,218.00,3567.00,3800,20220803,-22.63,2445,20221226,20.25,3240,-9.26,20230530,2455,19.76,20230323,3800,-22.63,20220803,2445,20.25,20221226,4.54,N,024740,500,157 억,,1832279,N,N,0,N,00,N
|
|
20230620,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,25,2,0.85,2537121240,858297,151.89,2955,3010,2890,3825,2065,2945,2955.99,5.88,0,-19449,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,935,13.62,0.83,12,2.73,218.00,3567.00,3800,20220803,-21.84,2445,20221226,21.47,3240,-8.33,20230530,2455,20.98,20230323,3800,-21.84,20220803,2445,21.47,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,0,3,0.00,2429206415,821761,145.43,2955,3010,2890,3825,2065,2945,2956.10,5.88,0,-16775,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,928,13.51,0.83,12,2.61,218.00,3567.00,3800,20220803,-22.50,2445,20221226,20.45,3240,-9.10,20230530,2455,19.96,20230323,3800,-22.50,20220803,2445,20.45,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,140710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,10,2,0.34,2138203425,723123,127.97,2955,3010,2890,3825,2065,2945,2956.90,5.88,0,-54194,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,931,13.56,0.83,12,2.30,218.00,3567.00,3800,20220803,-22.24,2445,20221226,20.86,3240,-8.80,20230530,2455,20.37,20230323,3800,-22.24,20220803,2445,20.86,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,130209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2975,30,2,1.02,1917503640,648545,114.77,2955,3010,2890,3825,2065,2945,2956.62,5.88,0,-66017,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,937,13.65,0.83,12,2.06,218.00,3567.00,3800,20220803,-21.71,2445,20221226,21.68,3240,-8.18,20230530,2455,21.18,20230323,3800,-21.71,20220803,2445,21.68,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,120415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,-20,5,-0.68,1446929015,490269,86.76,2955,3010,2890,3825,2065,2945,2951.30,5.88,0,-83682,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,921,13.42,0.82,12,1.56,218.00,3567.00,3800,20220803,-23.03,2445,20221226,19.63,3240,-9.72,20230530,2455,19.14,20230323,3800,-23.03,20220803,2445,19.63,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,110852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,-50,5,-1.70,1310836165,443607,78.50,2955,3010,2890,3825,2065,2945,2954.95,5.88,0,-66657,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,912,13.28,0.81,12,1.41,218.00,3567.00,3800,20220803,-23.82,2445,20221226,18.40,3240,-10.65,20230530,2455,17.92,20230323,3800,-23.82,20220803,2445,18.40,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,100408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2930,-15,5,-0.51,949463220,319494,56.54,2955,3010,2920,3825,2065,2945,2971.77,5.88,0,-39035,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,923,13.44,0.82,12,1.01,218.00,3567.00,3800,20220803,-22.89,2445,20221226,19.84,3240,-9.57,20230530,2455,19.35,20230323,3800,-22.89,20220803,2445,19.84,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230620,090916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,40,2,1.36,188005250,63352,11.21,2955,2985,2945,3825,2065,2945,2967.63,5.88,0,23381,3015,2980,2920,2885,2825,2997,2902,157,880,500,2060,5,1,31494379,940,13.69,0.84,12,0.20,218.00,3567.00,3800,20220803,-21.45,2445,20221226,22.09,3240,-7.87,20230530,2455,21.59,20230323,3800,-21.45,20220803,2445,22.09,20221226,4.56,N,024740,500,157 억,,1851228,N,N,0,N,00,N
|
|
20230619,160629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,90,2,3.15,1597664925,545449,174.97,2860,2955,2860,3710,2000,2855,2929.08,5.31,0,161102,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,928,13.51,0.83,12,1.73,218.00,3567.00,3800,20220803,-22.50,2445,20221226,20.45,3240,-9.10,20230530,2455,19.96,20230323,3800,-22.50,20220803,2445,20.45,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,90,2,3.15,1514580565,517224,165.92,2860,2955,2860,3710,2000,2855,2928.36,5.31,0,157226,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,928,13.51,0.83,12,1.64,218.00,3567.00,3800,20220803,-22.50,2445,20221226,20.45,3240,-9.10,20230530,2455,19.96,20230323,3800,-22.50,20220803,2445,20.45,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,140639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2935,80,2,2.80,1390673220,475083,152.40,2860,2955,2860,3710,2000,2855,2927.30,5.31,0,150712,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,924,13.46,0.82,12,1.51,218.00,3567.00,3800,20220803,-22.76,2445,20221226,20.04,3240,-9.41,20230530,2455,19.55,20230323,3800,-22.76,20220803,2445,20.04,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,130815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,70,2,2.45,1204432120,411531,132.01,2860,2955,2860,3710,2000,2855,2926.80,5.31,0,143691,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,921,13.42,0.82,12,1.31,218.00,3567.00,3800,20220803,-23.03,2445,20221226,19.63,3240,-9.72,20230530,2455,19.14,20230323,3800,-23.03,20220803,2445,19.63,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,120906,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2935,80,2,2.80,971910500,332284,106.59,2860,2955,2860,3710,2000,2855,2925.04,5.31,0,134090,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,924,13.46,0.82,12,1.06,218.00,3567.00,3800,20220803,-22.76,2445,20221226,20.04,3240,-9.41,20230530,2455,19.55,20230323,3800,-22.76,20220803,2445,20.04,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,110313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,100,2,3.50,810170635,277393,88.98,2860,2955,2860,3710,2000,2855,2920.78,5.31,0,132886,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,931,13.56,0.83,12,0.88,218.00,3567.00,3800,20220803,-22.24,2445,20221226,20.86,3240,-8.80,20230530,2455,20.37,20230323,3800,-22.24,20220803,2445,20.86,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,70,2,2.45,446976485,153604,49.27,2860,2940,2860,3710,2000,2855,2910.11,5.31,0,74527,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,921,13.42,0.82,12,0.49,218.00,3567.00,3800,20220803,-23.03,2445,20221226,19.63,3240,-9.72,20230530,2455,19.14,20230323,3800,-23.03,20220803,2445,19.63,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230619,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,10,2,0.35,26219980,9168,2.94,2860,2865,2860,3710,2000,2855,2860.23,5.31,0,-385,2948,2901,2873,2826,2798,2887,2812,157,855,500,1990,5,1,31494379,902,13.14,0.80,12,0.03,218.00,3567.00,3800,20220803,-24.61,2445,20221226,17.18,3240,-11.57,20230530,2455,16.70,20230323,3800,-24.61,20220803,2445,17.18,20221226,4.57,N,024740,500,157 억,,1673321,N,N,0,N,00,N
|
|
20230616,161006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2855,-25,5,-0.87,888157420,308266,112.32,2880,2920,2845,3740,2020,2880,2881.23,5.43,0,-37080,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,899,13.10,0.80,12,0.98,218.00,3567.00,3810,20220615,-25.07,2445,20221226,16.77,3240,-11.88,20230530,2455,16.29,20230323,3800,-24.87,20220803,2445,16.77,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,150818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,-10,5,-0.35,828617460,287443,104.73,2880,2920,2845,3740,2020,2880,2882.74,5.43,0,-35627,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,903,13.17,0.80,12,0.91,218.00,3567.00,3810,20220615,-24.67,2445,20221226,17.38,3240,-11.42,20230530,2455,16.90,20230323,3800,-24.47,20220803,2445,17.38,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,140945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,-10,5,-0.35,666297635,230642,84.04,2880,2920,2860,3740,2020,2880,2888.96,5.43,0,-25274,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,903,13.17,0.80,12,0.73,218.00,3567.00,3810,20220615,-24.67,2445,20221226,17.38,3240,-11.42,20230530,2455,16.90,20230323,3800,-24.47,20220803,2445,17.38,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,130524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,10,2,0.35,457093210,157807,57.50,2880,2920,2880,3740,2020,2880,2896.75,5.43,0,6604,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,910,13.26,0.81,12,0.50,218.00,3567.00,3810,20220615,-24.15,2445,20221226,18.20,3240,-10.80,20230530,2455,17.72,20230323,3800,-23.95,20220803,2445,18.20,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,120923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,5,2,0.17,375671630,129630,47.23,2880,2920,2880,3740,2020,2880,2898.31,5.43,0,16681,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,908,13.23,0.81,12,0.41,218.00,3567.00,3810,20220615,-24.28,2445,20221226,18.00,3240,-10.96,20230530,2455,17.52,20230323,3800,-24.08,20220803,2445,18.00,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,111023,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,20,2,0.69,271400625,93603,34.10,2880,2920,2880,3740,2020,2880,2899.91,5.43,0,20831,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,913,13.30,0.81,12,0.30,218.00,3567.00,3810,20220615,-23.88,2445,20221226,18.61,3240,-10.49,20230530,2455,18.13,20230323,3800,-23.68,20220803,2445,18.61,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,101006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,25,2,0.87,206355695,71160,25.93,2880,2920,2880,3740,2020,2880,2900.46,5.43,0,19404,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,914,13.33,0.81,12,0.23,218.00,3567.00,3810,20220615,-23.75,2445,20221226,18.81,3240,-10.34,20230530,2455,18.33,20230323,3800,-23.55,20220803,2445,18.81,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230616,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,20,2,0.69,19775200,6861,2.50,2880,2910,2880,3740,2020,2880,2883.19,5.43,0,25,2953,2916,2878,2841,2803,2935,2860,157,860,500,2010,5,1,31475296,913,13.30,0.81,12,0.02,218.00,3567.00,3810,20220615,-23.88,2445,20221226,18.61,3240,-10.49,20230530,2455,18.13,20230323,3800,-23.68,20220803,2445,18.61,20221226,4.53,N,024740,500,157 억,,1710401,N,N,0,N,00,N
|
|
20230615,150742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,10,2,0.35,747233675,260278,58.37,2870,2915,2840,3755,2025,2890,2870.91,5.49,0,-19508,2966,2927,2896,2857,2826,2912,2842,157,865,500,2020,5,1,31475296,913,13.30,0.81,12,0.83,218.00,3567.00,3840,20220614,-24.48,2445,20221226,18.61,3240,-10.49,20230530,2455,18.13,20230323,3810,-23.88,20220615,2445,18.61,20221226,4.56,N,024740,500,157 억,,1727329,N,N,0,N,00,N
|
|
20230615,140135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,-5,5,-0.17,647873570,225903,50.66,2870,2915,2840,3755,2025,2890,2867.93,5.49,0,-26375,2966,2927,2896,2857,2826,2912,2842,157,865,500,2020,5,1,31475296,908,13.23,0.81,12,0.72,218.00,3567.00,3840,20220614,-24.87,2445,20221226,18.00,3240,-10.96,20230530,2455,17.52,20230323,3810,-24.28,20220615,2445,18.00,20221226,4.56,N,024740,500,157 억,,1727329,N,N,0,N,00,N
|
|
20230615,130729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,-15,5,-0.52,562728920,196308,44.02,2870,2915,2840,3755,2025,2890,2866.56,5.49,0,-30702,2966,2927,2896,2857,2826,2912,2842,157,865,500,2020,5,1,31475296,905,13.19,0.81,12,0.62,218.00,3567.00,3840,20220614,-25.13,2445,20221226,17.59,3240,-11.27,20230530,2455,17.11,20230323,3810,-24.54,20220615,2445,17.59,20221226,4.56,N,024740,500,157 억,,1727329,N,N,0,N,00,N
|
|
20230615,120903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2855,-35,5,-1.21,484604335,168998,37.90,2870,2915,2840,3755,2025,2890,2867.52,5.49,0,-30532,2966,2927,2896,2857,2826,2912,2842,157,865,500,2020,5,1,31475296,899,13.10,0.80,12,0.54,218.00,3567.00,3840,20220614,-25.65,2445,20221226,16.77,3240,-11.88,20230530,2455,16.29,20230323,3810,-25.07,20220615,2445,16.77,20221226,4.56,N,024740,500,157 억,,1727329,N,N,0,N,00,N
|
|
20230615,110135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,-25,5,-0.87,366664215,127562,28.61,2870,2915,2855,3755,2025,2890,2874.40,5.49,0,-24825,2966,2927,2896,2857,2826,2912,2842,157,865,500,2020,5,1,31475296,902,13.14,0.80,12,0.41,218.00,3567.00,3840,20220614,-25.39,2445,20221226,17.18,3240,-11.57,20230530,2455,16.70,20230323,3810,-24.80,20220615,2445,17.18,20221226,4.56,N,024740,500,157 억,,1727329,N,N,0,N,00,N
|
|
20230611,184509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,-15,5,-0.51,1168736570,398351,188.70,2945,2970,2910,3845,2075,2960,2933.87,5.74,-101347,-101357,3023,2991,2953,2921,2883,3007,2937,157,885,500,2070,5,1,31475296,927,13.51,0.83,12,1.27,218.00,3567.00,4610,20220608,-36.12,2445,20221226,20.45,3240,-9.10,20230530,2455,19.96,20230323,4505,-34.63,20220609,2445,20.45,20221226,4.44,N,024740,500,157 억,,1807261,N,N,0,N,00,N
|