170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240430,160359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,0,3,0.00,547387325,240066,66.33,2270,2295,2270,2950,1590,2270,2280.22,1.07,0,31662,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,716,9.58,0.60,12,0.76,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2265,0.22,20240418,3240,-29.94,20230530,2145,5.83,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,150358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,5,2,0.22,516904030,226647,62.62,2270,2295,2270,2950,1590,2270,2280.66,1.07,0,31178,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.72,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,140358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,408791150,179190,49.51,2270,2295,2270,2950,1590,2270,2281.33,1.07,0,25072,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.57,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,130357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,25,2,1.10,353363665,154969,42.82,2270,2295,2270,2950,1590,2270,2280.22,1.07,0,23950,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,724,9.68,0.60,12,0.49,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,120358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,309759340,135910,37.55,2270,2290,2270,2950,1590,2270,2279.15,1.07,0,23901,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.43,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,110357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,10,2,0.44,263027885,115444,31.90,2270,2290,2270,2950,1590,2270,2278.40,1.07,0,24763,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.37,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,100356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,175974440,77171,21.32,2270,2290,2270,2950,1590,2270,2280.32,1.07,0,25517,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.24,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240430,090403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,21318475,9382,2.59,2270,2285,2270,2950,1590,2270,2272.27,1.07,0,870,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.03,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.79,N,024740,500,157 억,,336442,N,N,0,N,00,N
|
|
20240429,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-10,5,-0.44,818136825,358677,114.44,2285,2295,2270,2960,1600,2280,2280.99,0.90,0,54121,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,716,9.58,0.60,12,1.14,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2265,0.22,20240418,3240,-29.94,20230530,2145,5.83,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,0,3,0.00,673212450,294939,94.10,2285,2295,2275,2960,1600,2280,2282.57,0.90,0,44094,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,719,9.62,0.60,12,0.94,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,5,2,0.22,484678220,212257,67.72,2285,2295,2275,2960,1600,2280,2283.50,0.90,0,38707,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,721,9.64,0.60,12,0.67,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,130356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,10,2,0.44,443873005,194403,62.02,2285,2295,2275,2960,1600,2280,2283.31,0.90,0,33403,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,722,9.66,0.60,12,0.62,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,10,2,0.44,410229280,179680,57.33,2285,2295,2275,2960,1600,2280,2283.16,0.90,0,31462,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,722,9.66,0.60,12,0.57,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,10,2,0.44,261179640,114309,36.47,2285,2295,2280,2960,1600,2280,2284.99,0.90,0,-5835,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,722,9.66,0.60,12,0.36,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,100356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,15,2,0.66,196504905,85996,27.44,2285,2295,2280,2960,1600,2280,2285.23,0.90,0,-9452,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,724,9.68,0.60,12,0.27,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240429,090356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,5,2,0.22,65608520,28744,9.17,2285,2285,2280,2960,1600,2280,2282.80,0.90,0,-19990,2333,2306,2293,2266,2253,2300,2260,158,680,500,1640,5,1,31532546,721,9.64,0.60,12,0.09,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.64,N,024740,500,157 억,,282416,N,N,0,N,00,N
|
|
20240426,160355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-30,5,-1.30,706664690,308027,58.11,2310,2320,2280,3000,1620,2310,2294.10,1.03,0,-42503,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,719,9.62,0.60,12,0.98,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-10,5,-0.43,574130395,250044,47.17,2310,2320,2280,3000,1620,2310,2296.02,1.03,0,-42498,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,725,9.70,0.60,12,0.79,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-15,5,-0.65,547963635,238646,45.02,2310,2320,2280,3000,1620,2310,2296.03,1.03,0,-43681,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,724,9.68,0.60,12,0.76,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-10,5,-0.43,445886450,194093,36.62,2310,2320,2280,3000,1620,2310,2297.17,1.03,0,-50314,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,725,9.70,0.60,12,0.62,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-20,5,-0.87,368474185,160351,30.25,2310,2320,2280,3000,1620,2310,2297.79,1.03,0,-42073,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,722,9.66,0.60,12,0.51,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-20,5,-0.87,312217505,135772,25.61,2310,2320,2280,3000,1620,2310,2299.44,1.03,0,-29296,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,722,9.66,0.60,12,0.43,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,100353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-10,5,-0.43,172427590,74745,14.10,2310,2320,2295,3000,1620,2310,2306.80,1.03,0,-15761,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,725,9.70,0.60,12,0.24,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240426,090356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,26052935,11273,2.13,2310,2315,2310,3000,1620,2310,2311.29,1.03,0,-4456,2396,2352,2321,2277,2246,2337,2262,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,0.04,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.64,N,024740,500,157 억,,324900,N,N,0,N,00,N
|
|
20240425,160353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-15,5,-0.65,1205996150,520783,259.86,2330,2365,2290,3020,1630,2325,2315.75,1.03,0,-124,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,1.65,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,150355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-10,5,-0.43,1148004345,495655,247.32,2330,2365,2290,3020,1630,2325,2316.14,1.03,0,-370,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,730,9.77,0.61,12,1.57,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,10,2,0.43,911822415,393648,196.42,2330,2365,2290,3020,1630,2325,2316.34,1.03,0,1911,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,736,9.85,0.61,12,1.25,237.00,3808.00,3240,20230530,-27.93,2145,20230926,8.86,2950,-20.85,20240117,2265,3.09,20240418,3240,-27.93,20230530,2145,8.86,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-30,5,-1.29,488184420,211469,105.52,2330,2330,2290,3020,1630,2325,2308.54,1.03,0,8469,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,724,9.68,0.60,12,0.67,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-15,5,-0.65,361305425,156333,78.01,2330,2330,2300,3020,1630,2325,2311.13,1.03,0,25766,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,0.50,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-15,5,-0.65,200522110,86563,43.19,2330,2330,2310,3020,1630,2325,2316.49,1.03,0,3638,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,0.27,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,100353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-5,5,-0.22,107365315,46317,23.11,2330,2330,2310,3020,1630,2325,2318.05,1.03,0,5200,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,732,9.79,0.61,12,0.15,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240418,3240,-28.40,20230530,2145,8.16,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240425,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,0,3,0.00,5548375,2388,1.19,2330,2330,2320,3020,1630,2325,2323.44,1.03,0,447,2345,2335,2320,2310,2295,2340,2315,158,695,500,1670,5,1,31532546,733,9.81,0.61,12,0.01,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.58,N,024740,500,157 억,,325682,N,N,0,N,00,N
|
|
20240424,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,10,2,0.43,457187010,197365,54.03,2315,2330,2305,3005,1625,2315,2316.45,0.95,0,26980,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,0.63,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,0,3,0.00,421044605,181799,49.77,2315,2330,2305,3005,1625,2315,2315.99,0.95,0,25594,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,0.58,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,5,2,0.22,355398215,153449,42.01,2315,2330,2305,3005,1625,2315,2316.07,0.95,0,25594,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,732,9.79,0.61,12,0.49,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240418,3240,-28.40,20230530,2145,8.16,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,130356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,10,2,0.43,345170640,149044,40.80,2315,2325,2305,3005,1625,2315,2315.90,0.95,0,26526,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,0.47,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,5,2,0.22,309311140,133601,36.57,2315,2325,2305,3005,1625,2315,2315.19,0.95,0,26526,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,732,9.79,0.61,12,0.42,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240418,3240,-28.40,20230530,2145,8.16,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,0,3,0.00,271405735,117242,32.10,2315,2325,2305,3005,1625,2315,2314.92,0.95,0,24159,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,0.37,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,5,2,0.22,205547260,88811,24.31,2315,2325,2305,3005,1625,2315,2314.43,0.95,0,24129,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,732,9.79,0.61,12,0.28,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240418,3240,-28.40,20230530,2145,8.16,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240424,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,10,2,0.43,11229680,4848,1.33,2315,2325,2310,3005,1625,2315,2316.35,0.95,0,1078,2351,2332,2321,2302,2291,2342,2312,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,0.02,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.63,N,024740,500,157 억,,298702,N,N,0,N,00,N
|
|
20240423,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,837808245,360934,33.94,2310,2340,2310,3000,1620,2310,2321.27,0.79,0,49529,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,1.14,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,782624460,337097,31.70,2310,2340,2310,3000,1620,2310,2321.70,0.79,0,49501,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,1.07,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,10,2,0.43,678754660,292235,27.48,2310,2340,2310,3000,1620,2310,2322.69,0.79,0,48332,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,732,9.79,0.61,12,0.93,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240418,3240,-28.40,20230530,2145,8.16,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,15,2,0.65,634127985,273019,25.68,2310,2340,2310,3000,1620,2310,2322.71,0.79,0,51992,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,0.87,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,15,2,0.65,590984255,254467,23.93,2310,2340,2310,3000,1620,2310,2322.50,0.79,0,52729,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,0.81,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2265,2.65,20240418,3240,-28.24,20230530,2145,8.39,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,20,2,0.87,529700660,228155,21.46,2310,2335,2310,3000,1620,2310,2321.73,0.79,0,52365,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,735,9.83,0.61,12,0.72,237.00,3808.00,3240,20230530,-28.09,2145,20230926,8.62,2950,-21.02,20240117,2265,2.87,20240418,3240,-28.09,20230530,2145,8.62,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,20,2,0.87,304078525,131034,12.32,2310,2335,2310,3000,1620,2310,2320.71,0.79,0,46209,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,735,9.83,0.61,12,0.42,237.00,3808.00,3240,20230530,-28.09,2145,20230926,8.62,2950,-21.02,20240117,2265,2.87,20240418,3240,-28.09,20230530,2145,8.62,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240423,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,0,3,0.00,40236325,17364,1.63,2310,2335,2310,3000,1620,2310,2317.77,0.79,0,-703,2476,2392,2336,2252,2196,2435,2295,158,690,500,1660,5,1,31532546,728,9.75,0.61,12,0.06,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.68,N,024740,500,157 억,,249173,N,N,0,N,00,N
|
|
20240422,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-10,5,-0.43,2458498755,1055335,38.01,2295,2420,2280,3015,1625,2320,2329.62,1.09,0,-94599,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,3.35,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-10,5,-0.43,2258607950,968834,34.89,2295,2420,2280,3015,1625,2320,2331.27,1.09,0,-117625,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,3.07,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,15,2,0.65,2013051795,862625,31.07,2295,2420,2280,3015,1625,2320,2333.64,1.09,0,-134818,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,736,9.85,0.61,12,2.74,237.00,3808.00,3240,20230530,-27.93,2145,20230926,8.86,2950,-20.85,20240117,2265,3.09,20240418,3240,-27.93,20230530,2145,8.86,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-15,5,-0.65,693498895,300754,10.83,2295,2345,2280,3015,1625,2320,2305.86,1.09,0,-46615,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.95,237.00,3808.00,3240,20230530,-28.86,2145,20230926,7.46,2950,-21.86,20240117,2265,1.77,20240418,3240,-28.86,20230530,2145,7.46,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-5,5,-0.22,641526775,278156,10.02,2295,2345,2280,3015,1625,2320,2306.35,1.09,0,-43308,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,730,9.77,0.61,12,0.88,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,110347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-20,5,-0.86,570725990,247369,8.91,2295,2345,2280,3015,1625,2320,2307.18,1.09,0,-40760,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,725,9.70,0.60,12,0.78,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-5,5,-0.22,287833350,125555,4.52,2295,2320,2280,3015,1625,2320,2292.46,1.09,0,-24961,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,730,9.77,0.61,12,0.40,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2265,2.21,20240418,3240,-28.55,20230530,2145,7.93,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240422,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-30,5,-1.29,74271640,32394,1.17,2295,2305,2280,3015,1625,2320,2292.66,1.09,0,-11554,2530,2425,2345,2240,2160,2477,2292,158,695,500,1670,5,1,31532546,722,9.66,0.60,12,0.10,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.62,N,024740,500,157 억,,344901,N,N,0,N,00,N
|
|
20240419,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,50,2,2.20,6528890430,2756009,779.02,2265,2450,2265,2950,1590,2270,2368.99,1.30,0,-64768,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,8.74,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2265,2.43,20240419,3240,-28.40,20230530,2145,8.16,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,150335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,60,2,2.64,6341662145,2675243,756.19,2265,2450,2265,2950,1590,2270,2370.50,1.30,0,-84188,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,735,9.83,0.61,12,8.48,237.00,3808.00,3240,20230530,-28.09,2145,20230926,8.62,2950,-21.02,20240117,2265,2.87,20240419,3240,-28.09,20230530,2145,8.62,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,60,2,2.64,6200261815,2614567,739.04,2265,2450,2265,2950,1590,2270,2371.43,1.30,0,-83688,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,735,9.83,0.61,12,8.29,237.00,3808.00,3240,20230530,-28.09,2145,20230926,8.62,2950,-21.02,20240117,2265,2.87,20240419,3240,-28.09,20230530,2145,8.62,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,130336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,65,2,2.86,5975970535,2517967,711.73,2265,2450,2265,2950,1590,2270,2373.33,1.30,0,-82326,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,736,9.85,0.61,12,7.99,237.00,3808.00,3240,20230530,-27.93,2145,20230926,8.86,2950,-20.85,20240117,2265,3.09,20240419,3240,-27.93,20230530,2145,8.86,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,70,2,3.08,5262123200,2211898,625.22,2265,2450,2265,2950,1590,2270,2379.01,1.30,0,-76451,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,738,9.87,0.61,12,7.01,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2265,3.31,20240419,3240,-27.78,20230530,2145,9.09,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,110,2,4.85,2058051510,877693,248.09,2265,2400,2265,2950,1590,2270,2344.84,1.30,0,-5060,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,750,10.04,0.62,12,2.78,237.00,3808.00,3240,20230530,-26.54,2145,20230926,10.96,2950,-19.32,20240117,2265,5.08,20240419,3240,-26.54,20230530,2145,10.96,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,30,2,1.32,352000705,153654,43.43,2265,2310,2265,2950,1590,2270,2290.87,1.30,0,28587,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,725,9.70,0.60,12,0.49,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240419,3240,-29.01,20230530,2145,7.23,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240419,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,10,2,0.44,53839300,23741,6.71,2265,2280,2265,2950,1590,2270,2267.78,1.30,0,4889,2320,2295,2280,2255,2240,2287,2247,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.08,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240419,3240,-29.63,20230530,2145,6.29,20230926,5.71,N,024740,500,157 억,,409669,N,N,0,N,00,N
|
|
20240418,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-35,5,-1.52,798608415,350177,97.60,2295,2305,2265,2995,1615,2305,2280.63,1.46,0,-51063,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,716,9.58,0.60,12,1.11,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2265,0.22,20240418,3240,-29.94,20230530,2145,5.83,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-30,5,-1.30,697317375,305603,85.17,2295,2305,2265,2995,1615,2305,2281.75,1.46,0,-48220,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,717,9.60,0.60,12,0.97,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-35,5,-1.52,579904775,253928,70.77,2295,2305,2270,2995,1615,2305,2283.71,1.46,0,-37897,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,716,9.58,0.60,12,0.81,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2270,0.00,20240418,3240,-29.94,20230530,2145,5.83,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-25,5,-1.08,367106895,160388,44.70,2295,2305,2275,2995,1615,2305,2288.84,1.46,0,-37829,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,719,9.62,0.60,12,0.51,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2275,0.22,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-15,5,-0.65,291301020,127195,35.45,2295,2305,2275,2995,1615,2305,2290.16,1.46,0,-24552,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,722,9.66,0.60,12,0.40,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2275,0.66,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-15,5,-0.65,222747450,97223,27.10,2295,2305,2275,2995,1615,2305,2291.05,1.46,0,-15127,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,722,9.66,0.60,12,0.31,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2275,0.66,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-5,5,-0.22,168292540,73440,20.47,2295,2305,2275,2995,1615,2305,2291.51,1.46,0,-6578,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,725,9.70,0.60,12,0.23,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2275,1.10,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240418,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-25,5,-1.08,39237365,17157,4.78,2295,2295,2275,2995,1615,2305,2286.63,1.46,0,-748,2348,2326,2313,2291,2278,2322,2287,158,690,500,1650,5,1,31532546,719,9.62,0.60,12,0.05,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2275,0.22,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.88,N,024740,500,157 억,,460732,N,N,0,N,00,N
|
|
20240417,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-35,5,-1.50,801109180,346825,37.08,2305,2335,2300,3040,1640,2340,2309.84,1.64,0,-57975,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,727,9.73,0.61,12,1.10,237.00,3808.00,3240,20230530,-28.86,2145,20230926,7.46,2950,-21.86,20240117,2295,0.44,20240102,3240,-28.86,20230530,2145,7.46,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,150335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-30,5,-1.28,711508740,308001,32.93,2305,2335,2300,3040,1640,2340,2310.09,1.64,0,-53978,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,728,9.75,0.61,12,0.98,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2295,0.65,20240102,3240,-28.70,20230530,2145,7.69,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,140332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-25,5,-1.07,555056645,240135,25.68,2305,2335,2300,3040,1640,2340,2311.44,1.64,0,-41245,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,730,9.77,0.61,12,0.76,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2295,0.87,20240102,3240,-28.55,20230530,2145,7.93,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-35,5,-1.50,508904270,220128,23.54,2305,2335,2300,3040,1640,2340,2311.86,1.64,0,-34993,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,727,9.73,0.61,12,0.70,237.00,3808.00,3240,20230530,-28.86,2145,20230926,7.46,2950,-21.86,20240117,2295,0.44,20240102,3240,-28.86,20230530,2145,7.46,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-30,5,-1.28,442497460,191340,20.46,2305,2335,2300,3040,1640,2340,2312.62,1.64,0,-23844,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,728,9.75,0.61,12,0.61,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2295,0.65,20240102,3240,-28.70,20230530,2145,7.69,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-20,5,-0.85,387427960,167552,17.92,2305,2335,2300,3040,1640,2340,2312.28,1.64,0,-18937,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,732,9.79,0.61,12,0.53,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2295,1.09,20240102,3240,-28.40,20230530,2145,8.16,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,-15,5,-0.64,269968080,116863,12.50,2305,2335,2300,3040,1640,2340,2310.12,1.64,0,-5280,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,733,9.81,0.61,12,0.37,237.00,3808.00,3240,20230530,-28.24,2145,20230926,8.39,2950,-21.19,20240117,2295,1.31,20240102,3240,-28.24,20230530,2145,8.39,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240417,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-25,5,-1.07,83444650,36157,3.87,2305,2320,2300,3040,1640,2340,2307.84,1.64,0,1228,2456,2397,2366,2307,2276,2382,2292,158,700,500,1680,5,1,31532546,730,9.77,0.61,12,0.11,237.00,3808.00,3240,20230530,-28.55,2145,20230926,7.93,2950,-21.53,20240117,2295,0.87,20240102,3240,-28.55,20230530,2145,7.93,20230926,5.76,N,024740,500,157 억,,518699,N,N,0,N,00,N
|
|
20240416,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,0,3,0.00,2161787345,910366,86.07,2345,2425,2335,3040,1640,2340,2374.95,1.85,0,-65858,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,738,9.87,0.61,12,2.89,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2295,1.96,20240102,3240,-27.78,20230530,2145,9.09,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,2006737700,844167,79.81,2345,2425,2340,3040,1640,2340,2377.30,1.85,0,-64794,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,741,9.92,0.62,12,2.68,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,140331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,35,2,1.50,1734411495,728604,68.89,2345,2425,2340,3040,1640,2340,2380.61,1.85,0,-33039,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,749,10.02,0.62,12,2.31,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,50,2,2.14,1653347710,694530,65.66,2345,2425,2340,3040,1640,2340,2380.69,1.85,0,-29237,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,754,10.08,0.63,12,2.20,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,30,2,1.28,1548614010,650450,61.50,2345,2425,2340,3040,1640,2340,2381.01,1.85,0,-24812,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,747,10.00,0.62,12,2.06,237.00,3808.00,3240,20230530,-26.85,2145,20230926,10.49,2950,-19.66,20240117,2295,3.27,20240102,3240,-26.85,20230530,2145,10.49,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,45,2,1.92,1281892085,538362,50.90,2345,2425,2340,3040,1640,2340,2381.31,1.85,0,-22932,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,752,10.06,0.63,12,1.71,237.00,3808.00,3240,20230530,-26.39,2145,20230926,11.19,2950,-19.15,20240117,2295,3.92,20240102,3240,-26.39,20230530,2145,11.19,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,15,2,0.64,319045050,135360,12.80,2345,2380,2340,3040,1640,2340,2357.36,1.85,0,22741,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,743,9.94,0.62,12,0.43,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2295,2.61,20240102,3240,-27.31,20230530,2145,9.79,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240416,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,68968305,29325,2.77,2345,2360,2340,3040,1640,2340,2353.07,1.85,0,5477,2520,2430,2380,2290,2240,2405,2265,158,700,500,1680,5,1,31532546,741,9.92,0.62,12,0.09,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.77,N,024740,500,157 억,,584547,N,N,0,N,00,N
|
|
20240415,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-90,5,-3.70,2513237385,1043441,339.71,2440,2470,2330,3155,1705,2430,2408.63,2.18,0,-98478,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,738,9.87,0.61,12,3.31,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2295,1.96,20240102,3240,-27.78,20230530,2145,9.09,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-90,5,-3.70,2353298910,975092,317.46,2440,2470,2340,3155,1705,2430,2413.28,2.18,0,-89136,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,738,9.87,0.61,12,3.09,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2295,1.96,20240102,3240,-27.78,20230530,2145,9.09,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-65,5,-2.67,2039069585,841564,273.99,2440,2470,2355,3155,1705,2430,2422.89,2.18,0,-59989,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,746,9.98,0.62,12,2.67,237.00,3808.00,3240,20230530,-27.01,2145,20230926,10.26,2950,-19.83,20240117,2295,3.05,20240102,3240,-27.01,20230530,2145,10.26,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-35,5,-1.44,1661910640,683146,222.41,2440,2470,2390,3155,1705,2430,2432.76,2.18,0,-33504,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,755,10.11,0.63,12,2.17,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-10,5,-0.41,1392043290,570717,185.81,2440,2470,2410,3155,1705,2430,2439.24,2.18,0,-20821,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,763,10.21,0.64,12,1.81,237.00,3808.00,3240,20230530,-25.31,2145,20230926,12.82,2950,-17.97,20240117,2295,5.45,20240102,3240,-25.31,20230530,2145,12.82,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,1172803005,479961,156.26,2440,2470,2420,3155,1705,2430,2443.76,2.18,0,-1399,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,765,10.23,0.64,12,1.52,237.00,3808.00,3240,20230530,-25.15,2145,20230926,13.05,2950,-17.80,20240117,2295,5.66,20240102,3240,-25.15,20230530,2145,13.05,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,100329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,975500720,398823,129.85,2440,2470,2420,3155,1705,2430,2446.26,2.18,0,-1989,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,765,10.23,0.64,12,1.26,237.00,3808.00,3240,20230530,-25.15,2145,20230926,13.05,2950,-17.80,20240117,2295,5.66,20240102,3240,-25.15,20230530,2145,13.05,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240415,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,25,2,1.03,239736195,98058,31.92,2440,2470,2430,3155,1705,2430,2446.11,2.18,0,7686,2473,2451,2418,2396,2363,2462,2407,158,725,500,1740,5,1,31532546,774,10.36,0.64,12,0.31,237.00,3808.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.76,N,024740,500,157 억,,688373,N,N,0,N,00,N
|
|
20240412,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,10,2,0.41,721954800,299581,88.10,2405,2440,2385,3145,1695,2420,2409.81,2.11,0,21974,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,766,10.25,0.64,12,0.95,237.00,3808.00,3240,20230530,-25.00,2145,20230926,13.29,2950,-17.63,20240117,2295,5.88,20240102,3240,-25.00,20230530,2145,13.29,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,150327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,15,2,0.62,640752010,266187,78.28,2405,2440,2385,3145,1695,2420,2407.15,2.11,0,15831,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,768,10.27,0.64,12,0.84,237.00,3808.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,10,2,0.41,535376810,222815,65.52,2405,2430,2385,3145,1695,2420,2402.79,2.11,0,10239,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,766,10.25,0.64,12,0.71,237.00,3808.00,3240,20230530,-25.00,2145,20230926,13.29,2950,-17.63,20240117,2295,5.88,20240102,3240,-25.00,20230530,2145,13.29,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-5,5,-0.21,441356870,183901,54.08,2405,2420,2385,3145,1695,2420,2399.97,2.11,0,1459,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,762,10.19,0.63,12,0.58,237.00,3808.00,3240,20230530,-25.46,2145,20230926,12.59,2950,-18.14,20240117,2295,5.23,20240102,3240,-25.46,20230530,2145,12.59,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-15,5,-0.62,339114870,141395,41.58,2405,2420,2385,3145,1695,2420,2398.35,2.11,0,-19753,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,758,10.15,0.63,12,0.45,237.00,3808.00,3240,20230530,-25.77,2145,20230926,12.12,2950,-18.47,20240117,2295,4.79,20240102,3240,-25.77,20230530,2145,12.12,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-20,5,-0.83,258200420,107625,31.65,2405,2420,2385,3145,1695,2420,2399.07,2.11,0,-13469,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,757,10.13,0.63,12,0.34,237.00,3808.00,3240,20230530,-25.93,2145,20230926,11.89,2950,-18.64,20240117,2295,4.58,20240102,3240,-25.93,20230530,2145,11.89,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-25,5,-1.03,168438245,70090,20.61,2405,2420,2390,3145,1695,2420,2403.17,2.11,0,-11410,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,755,10.11,0.63,12,0.22,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240412,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-10,5,-0.41,21645770,9010,2.65,2405,2410,2395,3145,1695,2420,2402.41,2.11,0,3565,2480,2450,2410,2380,2340,2430,2360,158,725,500,1740,5,1,31532546,760,10.17,0.63,12,0.03,237.00,3808.00,3240,20230530,-25.62,2145,20230926,12.35,2950,-18.31,20240117,2295,5.01,20240102,3240,-25.62,20230530,2145,12.35,20230926,5.73,N,024740,500,157 억,,666399,N,N,0,N,00,N
|
|
20240411,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-15,5,-0.62,796716245,332620,79.24,2430,2440,2370,3165,1705,2435,2395.27,2.27,0,-51770,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,763,10.21,0.64,12,1.05,237.00,3808.00,3240,20230530,-25.31,2145,20230926,12.82,2950,-17.97,20240117,2295,5.45,20240102,3240,-25.31,20230530,2145,12.82,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-15,5,-0.62,771978640,322397,76.80,2430,2440,2370,3165,1705,2435,2394.50,2.27,0,-52253,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,763,10.21,0.64,12,1.02,237.00,3808.00,3240,20230530,-25.31,2145,20230926,12.82,2950,-17.97,20240117,2295,5.45,20240102,3240,-25.31,20230530,2145,12.82,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-20,5,-0.82,715929035,299239,71.29,2430,2430,2370,3165,1705,2435,2392.50,2.27,0,-60756,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,762,10.19,0.63,12,0.95,237.00,3808.00,3240,20230530,-25.46,2145,20230926,12.59,2950,-18.14,20240117,2295,5.23,20240102,3240,-25.46,20230530,2145,12.59,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-45,5,-1.85,523950935,219561,52.30,2430,2430,2370,3165,1705,2435,2386.36,2.27,0,-82209,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,754,10.08,0.63,12,0.70,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,120326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-50,5,-2.05,443621510,185840,44.27,2430,2430,2370,3165,1705,2435,2387.12,2.27,0,-78937,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,752,10.06,0.63,12,0.59,237.00,3808.00,3240,20230530,-26.39,2145,20230926,11.19,2950,-19.15,20240117,2295,3.92,20240102,3240,-26.39,20230530,2145,11.19,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-50,5,-2.05,367817495,154005,36.69,2430,2430,2370,3165,1705,2435,2388.35,2.27,0,-75168,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,752,10.06,0.63,12,0.49,237.00,3808.00,3240,20230530,-26.39,2145,20230926,11.19,2950,-19.15,20240117,2295,3.92,20240102,3240,-26.39,20230530,2145,11.19,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-40,5,-1.64,317512345,132933,31.67,2430,2430,2370,3165,1705,2435,2388.51,2.27,0,-69366,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,755,10.11,0.63,12,0.42,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240411,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-30,5,-1.23,48560900,20101,4.79,2430,2430,2405,3165,1705,2435,2415.84,2.27,0,-5526,2508,2471,2428,2391,2348,2490,2410,158,730,500,1750,5,1,31532546,758,10.15,0.63,12,0.06,237.00,3808.00,3240,20230530,-25.77,2145,20230926,12.12,2950,-18.47,20240117,2295,4.79,20240102,3240,-25.77,20230530,2145,12.12,20230926,5.69,N,024740,500,157 억,,717354,N,N,0,N,00,N
|
|
20240409,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,1004930100,413865,39.56,2410,2465,2385,3165,1705,2435,2428.16,2.22,0,18102,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,768,10.27,0.64,12,1.31,237.00,3808.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,150322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-5,5,-0.21,880257065,362742,34.67,2410,2465,2385,3165,1705,2435,2426.68,2.22,0,21841,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,766,10.25,0.64,12,1.15,237.00,3808.00,3240,20230530,-25.00,2145,20230926,13.29,2950,-17.63,20240117,2295,5.88,20240102,3240,-25.00,20230530,2145,13.29,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,799208470,329423,31.49,2410,2465,2385,3165,1705,2435,2426.09,2.22,0,25737,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,768,10.27,0.64,12,1.04,237.00,3808.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,739536330,304838,29.14,2410,2465,2385,3165,1705,2435,2426.00,2.22,0,23132,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,769,10.30,0.64,12,0.97,237.00,3808.00,3240,20230530,-24.69,2145,20230926,13.75,2950,-17.29,20240117,2295,6.32,20240102,3240,-24.69,20230530,2145,13.75,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,20,2,0.82,665713750,274617,26.25,2410,2465,2385,3165,1705,2435,2424.15,2.22,0,25471,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,774,10.36,0.64,12,0.87,237.00,3808.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,110322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,473694025,196262,18.76,2410,2450,2385,3165,1705,2435,2413.58,2.22,0,24421,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,769,10.30,0.64,12,0.62,237.00,3808.00,3240,20230530,-24.69,2145,20230926,13.75,2950,-17.29,20240117,2295,6.32,20240102,3240,-24.69,20230530,2145,13.75,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-5,5,-0.21,334103840,139019,13.29,2410,2430,2385,3165,1705,2435,2403.30,2.22,0,8966,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,766,10.25,0.64,12,0.44,237.00,3808.00,3240,20230530,-25.00,2145,20230926,13.29,2950,-17.63,20240117,2295,5.88,20240102,3240,-25.00,20230530,2145,13.29,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240409,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-40,5,-1.64,148756490,62084,5.93,2410,2420,2385,3165,1705,2435,2396.05,2.22,0,3125,2535,2485,2430,2380,2325,2510,2405,158,730,500,1750,5,1,31532546,755,10.11,0.63,12,0.20,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.73,N,024740,500,157 억,,700294,N,N,0,N,00,N
|
|
20240408,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,65,2,2.74,2506525015,1027111,222.23,2375,2480,2375,3080,1660,2370,2440.37,2.04,0,54642,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,768,10.27,0.64,12,3.26,237.00,3808.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,75,2,3.16,2381475175,975856,211.14,2375,2480,2375,3080,1660,2370,2440.40,2.04,0,55882,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,771,10.32,0.64,12,3.09,237.00,3808.00,3240,20230530,-24.54,2145,20230926,13.99,2950,-17.12,20240117,2295,6.54,20240102,3240,-24.54,20230530,2145,13.99,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,80,2,3.38,2284777195,936270,202.57,2375,2480,2375,3080,1660,2370,2440.30,2.04,0,59892,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,773,10.34,0.64,12,2.97,237.00,3808.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,75,2,3.16,2131879875,873739,189.04,2375,2480,2375,3080,1660,2370,2439.95,2.04,0,62675,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,771,10.32,0.64,12,2.77,237.00,3808.00,3240,20230530,-24.54,2145,20230926,13.99,2950,-17.12,20240117,2295,6.54,20240102,3240,-24.54,20230530,2145,13.99,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,95,2,4.01,1831389370,751450,162.58,2375,2480,2375,3080,1660,2370,2437.14,2.04,0,79125,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,777,10.40,0.65,12,2.38,237.00,3808.00,3240,20230530,-23.92,2145,20230926,14.92,2950,-16.44,20240117,2295,7.41,20240102,3240,-23.92,20230530,2145,14.92,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,75,2,3.16,1449823850,595706,128.89,2375,2475,2375,3080,1660,2370,2433.79,2.04,0,76965,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,771,10.32,0.64,12,1.89,237.00,3808.00,3240,20230530,-24.54,2145,20230926,13.99,2950,-17.12,20240117,2295,6.54,20240102,3240,-24.54,20230530,2145,13.99,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,55,2,2.32,897073345,370068,80.07,2375,2460,2375,3080,1660,2370,2424.08,2.04,0,54017,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,765,10.23,0.64,12,1.17,237.00,3808.00,3240,20230530,-25.15,2145,20230926,13.05,2950,-17.80,20240117,2295,5.66,20240102,3240,-25.15,20230530,2145,13.05,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240408,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,25,2,1.05,33556785,14065,3.04,2375,2395,2375,3080,1660,2370,2385.84,2.04,0,-1473,2440,2405,2380,2345,2320,2392,2332,158,710,500,1700,5,1,31532546,755,10.11,0.63,12,0.04,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.72,N,024740,500,157 억,,642686,N,N,0,N,00,N
|
|
20240405,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,10,2,0.42,1071097910,450041,203.68,2380,2415,2355,3065,1655,2360,2380.06,1.91,0,42568,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,747,10.00,0.62,12,1.43,237.00,3808.00,3240,20230530,-26.85,2145,20230926,10.49,2950,-19.66,20240117,2295,3.27,20240102,3240,-26.85,20230530,2145,10.49,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,15,2,0.64,1047748420,440196,199.23,2380,2415,2355,3065,1655,2360,2380.25,1.91,0,48216,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,749,10.02,0.62,12,1.40,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,15,2,0.64,984285825,413377,187.09,2380,2415,2355,3065,1655,2360,2381.15,1.91,0,66819,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,749,10.02,0.62,12,1.31,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,30,2,1.27,956384990,401620,181.77,2380,2415,2355,3065,1655,2360,2381.39,1.91,0,66900,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,754,10.08,0.63,12,1.27,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,30,2,1.27,941270495,395282,178.90,2380,2415,2355,3065,1655,2360,2381.33,1.91,0,69343,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,754,10.08,0.63,12,1.25,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,20,2,0.85,726447740,305536,138.28,2380,2415,2355,3065,1655,2360,2377.69,1.91,0,52106,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,750,10.04,0.62,12,0.97,237.00,3808.00,3240,20230530,-26.54,2145,20230926,10.96,2950,-19.32,20240117,2295,3.70,20240102,3240,-26.54,20230530,2145,10.96,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,100259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,10,2,0.42,515993375,216500,97.98,2380,2415,2360,3065,1655,2360,2383.48,1.91,0,64602,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,747,10.00,0.62,12,0.69,237.00,3808.00,3240,20230530,-26.85,2145,20230926,10.49,2950,-19.66,20240117,2295,3.27,20240102,3240,-26.85,20230530,2145,10.49,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240405,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,15,2,0.64,36535425,15388,6.96,2380,2380,2365,3065,1655,2360,2375.61,1.91,0,2045,2410,2385,2365,2340,2320,2375,2330,158,705,500,1690,5,1,31532546,749,10.02,0.62,12,0.05,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.67,N,024740,500,157 억,,601426,N,N,0,N,00,N
|
|
20240404,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-30,5,-1.26,514486910,218080,68.42,2390,2390,2345,3105,1675,2390,2359.02,2.07,0,-49762,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,744,9.96,0.62,12,0.69,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2295,2.83,20240102,3240,-27.16,20230530,2145,10.02,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-40,5,-1.67,487913395,206787,64.88,2390,2390,2345,3105,1675,2390,2359.35,2.07,0,-48848,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,741,9.92,0.62,12,0.66,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-35,5,-1.46,421201165,178413,55.98,2390,2390,2350,3105,1675,2390,2360.66,2.07,0,-48992,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,743,9.94,0.62,12,0.57,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2295,2.61,20240102,3240,-27.31,20230530,2145,9.79,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-35,5,-1.46,340695470,144204,45.24,2390,2390,2350,3105,1675,2390,2362.40,2.07,0,-36099,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,743,9.94,0.62,12,0.46,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2295,2.61,20240102,3240,-27.31,20230530,2145,9.79,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-35,5,-1.46,309890910,131127,41.14,2390,2390,2350,3105,1675,2390,2363.08,2.07,0,-32215,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,743,9.94,0.62,12,0.42,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2295,2.61,20240102,3240,-27.31,20230530,2145,9.79,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,110316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-40,5,-1.67,217709210,91989,28.86,2390,2390,2350,3105,1675,2390,2366.43,2.07,0,-13137,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,741,9.92,0.62,12,0.29,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-15,5,-0.63,93659320,39414,12.37,2390,2390,2365,3105,1675,2390,2375.94,2.07,0,-7759,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,749,10.02,0.62,12,0.12,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240404,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,0,3,0.00,10223755,4284,1.34,2390,2390,2375,3105,1675,2390,2385.42,2.07,0,-1087,2466,2427,2401,2362,2336,2415,2350,158,715,500,1720,5,1,31532546,754,10.08,0.63,12,0.01,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.73,N,024740,500,157 억,,651188,N,N,0,N,00,N
|
|
20240403,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-55,5,-2.25,758655610,316153,69.83,2440,2440,2375,3175,1715,2445,2399.60,2.23,0,-52750,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,754,10.08,0.63,12,1.00,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,150315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-65,5,-2.66,724090145,301632,66.62,2440,2440,2375,3175,1715,2445,2400.50,2.23,0,-49089,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,750,10.04,0.62,12,0.96,237.00,3808.00,3240,20230530,-26.54,2145,20230926,10.96,2950,-19.32,20240117,2295,3.70,20240102,3240,-26.54,20230530,2145,10.96,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,140314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-50,5,-2.04,668468670,278304,61.47,2440,2440,2375,3175,1715,2445,2401.86,2.23,0,-37982,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,755,10.11,0.63,12,0.88,237.00,3808.00,3240,20230530,-26.08,2145,20230926,11.66,2950,-18.81,20240117,2295,4.36,20240102,3240,-26.08,20230530,2145,11.66,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,130313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-55,5,-2.25,635516965,264509,58.42,2440,2440,2375,3175,1715,2445,2402.55,2.23,0,-28384,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,754,10.08,0.63,12,0.84,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-65,5,-2.66,575393805,239253,52.84,2440,2440,2380,3175,1715,2445,2404.88,2.23,0,-14552,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,750,10.04,0.62,12,0.76,237.00,3808.00,3240,20230530,-26.54,2145,20230926,10.96,2950,-19.32,20240117,2295,3.70,20240102,3240,-26.54,20230530,2145,10.96,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,110314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-45,5,-1.84,460196735,191003,42.19,2440,2440,2390,3175,1715,2445,2409.28,2.23,0,19993,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,757,10.13,0.63,12,0.61,237.00,3808.00,3240,20230530,-25.93,2145,20230926,11.89,2950,-18.64,20240117,2295,4.58,20240102,3240,-25.93,20230530,2145,11.89,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,100314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-30,5,-1.23,356536915,147782,32.64,2440,2440,2395,3175,1715,2445,2412.48,2.23,0,41658,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,762,10.19,0.63,12,0.47,237.00,3808.00,3240,20230530,-25.46,2145,20230926,12.59,2950,-18.14,20240117,2295,5.23,20240102,3240,-25.46,20230530,2145,12.59,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240403,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-20,5,-0.82,44814240,18502,4.09,2440,2440,2400,3175,1715,2445,2421.49,2.23,0,-3002,2501,2472,2416,2387,2331,2487,2402,158,730,500,1760,5,1,31532546,765,10.23,0.64,12,0.06,237.00,3808.00,3240,20230530,-25.15,2145,20230926,13.05,2950,-17.80,20240117,2295,5.66,20240102,3240,-25.15,20230530,2145,13.05,20230926,5.69,N,024740,500,157 억,,703738,N,N,0,N,00,N
|
|
20240402,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,60,2,2.52,1073286390,445641,298.49,2390,2445,2360,3100,1670,2385,2408.37,2.10,0,42071,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,771,10.32,0.64,12,1.41,237.00,3808.00,3240,20230530,-24.54,2145,20230926,13.99,2950,-17.12,20240117,2295,6.54,20240102,3240,-24.54,20230530,2145,13.99,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,150314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,50,2,2.10,994423660,413334,276.85,2390,2445,2360,3100,1670,2385,2405.86,2.10,0,43264,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,768,10.27,0.64,12,1.31,237.00,3808.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,140314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,25,2,1.05,589532700,246388,165.03,2390,2425,2360,3100,1670,2385,2392.70,2.10,0,33735,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,760,10.17,0.63,12,0.78,237.00,3808.00,3240,20230530,-25.62,2145,20230926,12.35,2950,-18.31,20240117,2295,5.01,20240102,3240,-25.62,20230530,2145,12.35,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,130310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,5,2,0.21,338243415,141998,95.11,2390,2400,2360,3100,1670,2385,2382.03,2.10,0,30458,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,754,10.08,0.63,12,0.45,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-25,5,-1.05,136824420,57659,38.62,2390,2395,2360,3100,1670,2385,2372.99,2.10,0,-9764,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,744,9.96,0.62,12,0.18,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2295,2.83,20240102,3240,-27.16,20230530,2145,10.02,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,110312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-10,5,-0.42,108929320,45866,30.72,2390,2395,2365,3100,1670,2385,2374.95,2.10,0,-9398,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,749,10.02,0.62,12,0.15,237.00,3808.00,3240,20230530,-26.70,2145,20230926,10.72,2950,-19.49,20240117,2295,3.49,20240102,3240,-26.70,20230530,2145,10.72,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,100310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,0,3,0.00,67430295,28385,19.01,2390,2395,2365,3100,1670,2385,2375.56,2.10,0,-6930,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,752,10.06,0.63,12,0.09,237.00,3808.00,3240,20230530,-26.39,2145,20230926,11.19,2950,-19.15,20240117,2295,3.92,20240102,3240,-26.39,20230530,2145,11.19,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240402,090309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,5,2,0.21,9290180,3887,2.60,2390,2395,2385,3100,1670,2385,2390.06,2.10,0,-419,2418,2401,2368,2351,2318,2410,2360,158,715,500,1710,5,1,31532546,754,10.08,0.63,12,0.01,237.00,3808.00,3240,20230530,-26.23,2145,20230926,11.42,2950,-18.98,20240117,2295,4.14,20240102,3240,-26.23,20230530,2145,11.42,20230926,5.74,N,024740,500,157 억,,663036,N,N,0,N,00,N
|
|
20240401,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,45,2,1.92,348829790,147548,75.69,2340,2385,2335,3040,1640,2340,2364.68,1.98,0,37043,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,752,10.06,0.63,12,0.47,237.00,3808.00,3240,20230530,-26.39,2145,20230926,11.19,2950,-19.15,20240117,2295,3.92,20240102,3240,-26.39,20230530,2145,11.19,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,30,2,1.28,319298695,135149,69.33,2340,2385,2335,3040,1640,2340,2363.17,1.98,0,39080,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,747,10.00,0.62,12,0.43,237.00,3808.00,3240,20230530,-26.85,2145,20230926,10.49,2950,-19.66,20240117,2295,3.27,20240102,3240,-26.85,20230530,2145,10.49,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,15,2,0.64,222272170,94278,48.36,2340,2375,2335,3040,1640,2340,2358.31,1.98,0,16071,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,743,9.94,0.62,12,0.30,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2295,2.61,20240102,3240,-27.31,20230530,2145,9.79,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,210046630,89099,45.71,2340,2375,2335,3040,1640,2340,2358.17,1.98,0,15071,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,741,9.92,0.62,12,0.28,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,120311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,25,2,1.07,168643400,71585,36.72,2340,2370,2335,3040,1640,2340,2356.67,1.98,0,11973,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,746,9.98,0.62,12,0.23,237.00,3808.00,3240,20230530,-27.01,2145,20230926,10.26,2950,-19.83,20240117,2295,3.05,20240102,3240,-27.01,20230530,2145,10.26,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,79104200,33724,17.30,2340,2355,2335,3040,1640,2340,2346.29,1.98,0,2891,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,741,9.92,0.62,12,0.11,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,40857415,17452,8.95,2340,2350,2335,3040,1640,2340,2341.42,1.98,0,565,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,741,9.92,0.62,12,0.06,237.00,3808.00,3240,20230530,-27.47,2145,20230926,9.56,2950,-20.34,20240117,2295,2.40,20240102,3240,-27.47,20230530,2145,9.56,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|
|
20240401,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,0,3,0.00,13398840,5726,2.94,2340,2340,2340,3040,1640,2340,2340.00,1.98,0,989,2383,2361,2348,2326,2313,2355,2320,158,700,500,1680,5,1,31532546,738,9.87,0.61,12,0.02,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2295,1.96,20240102,3240,-27.78,20230530,2145,9.09,20230926,5.73,N,024740,500,157 억,,625129,N,N,0,N,00,N
|