146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-10,5,-0.44,556697465,244425,30.90,2280,2300,2265,2970,1600,2285,2277.59,1.00,0,45767,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,717,9.60,0.60,12,0.78,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2210,2.94,20240524,3220,-29.35,20231031,2145,6.06,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-10,5,-0.44,449600015,197396,24.96,2280,2300,2265,2970,1600,2285,2277.66,1.00,0,33544,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,717,9.60,0.60,12,0.63,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2210,2.94,20240524,3220,-29.35,20231031,2145,6.06,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,140355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-5,5,-0.22,418869725,183925,23.26,2280,2300,2265,2970,1600,2285,2277.39,1.00,0,33267,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,719,9.62,0.60,12,0.58,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3220,-29.19,20231031,2145,6.29,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,130356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,346345960,152101,19.23,2280,2300,2265,2970,1600,2285,2277.08,1.00,0,33066,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.48,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,120358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,323366015,142051,17.96,2280,2300,2265,2970,1600,2285,2276.41,1.00,0,32028,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.45,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,110356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,309325190,135916,17.19,2280,2300,2265,2970,1600,2285,2275.86,1.00,0,31871,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.43,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,100357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,268720665,118124,14.94,2280,2300,2265,2970,1600,2285,2274.90,1.00,0,26890,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.37,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240531,090355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,19783165,8700,1.10,2280,2285,2270,2970,1600,2285,2273.93,1.00,0,1044,2418,2351,2303,2236,2188,2385,2270,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.03,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,5.41,N,024740,500,157 억,,313867,N,N,0,N,00,N
|
|
20240530,160353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,30,2,1.33,1798763560,780447,136.13,2265,2370,2255,2930,1580,2255,2304.81,1.11,0,-37531,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,721,9.64,0.60,12,2.48,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3240,-29.48,20230530,2145,6.53,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,35,2,1.55,1724219560,747808,130.43,2265,2370,2255,2930,1580,2255,2305.70,1.11,0,-37921,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,722,9.66,0.60,12,2.37,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3240,-29.32,20230530,2145,6.76,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,45,2,2.00,1637295330,709912,123.82,2265,2370,2255,2930,1580,2255,2306.34,1.11,0,-39020,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,725,9.70,0.60,12,2.25,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2210,4.07,20240524,3240,-29.01,20230530,2145,7.23,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,25,2,1.11,485229915,212567,37.08,2265,2315,2255,2930,1580,2255,2282.72,1.11,0,-22856,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,719,9.62,0.60,12,0.67,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3240,-29.63,20230530,2145,6.29,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,15,2,0.67,473505600,207413,36.18,2265,2315,2255,2930,1580,2255,2282.91,1.11,0,-22357,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,716,9.58,0.60,12,0.66,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2210,2.71,20240524,3240,-29.94,20230530,2145,5.83,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,25,2,1.11,432626945,189418,33.04,2265,2315,2255,2930,1580,2255,2283.98,1.11,0,-22348,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,719,9.62,0.60,12,0.60,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3240,-29.63,20230530,2145,6.29,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,25,2,1.11,274974875,120405,21.00,2265,2315,2255,2930,1580,2255,2283.75,1.11,0,-34350,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,719,9.62,0.60,12,0.38,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3240,-29.63,20230530,2145,6.29,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240530,090355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,30,2,1.33,20685965,9074,1.58,2265,2290,2260,2930,1580,2255,2279.70,1.11,0,771,2345,2300,2275,2230,2205,2287,2217,158,675,500,1620,5,1,31532546,721,9.64,0.60,12,0.03,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3240,-29.48,20230530,2145,6.53,20230926,5.41,N,024740,500,157 억,,349816,N,N,0,N,00,N
|
|
20240529,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,5,2,0.22,1278088865,560209,417.51,2285,2320,2250,2925,1575,2250,2281.49,1.20,0,-20245,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,1.78,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,25,2,1.11,1248214520,546961,407.64,2285,2320,2250,2925,1575,2250,2282.09,1.20,0,-20820,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,717,9.60,0.60,12,1.73,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2210,2.94,20240524,3240,-29.78,20230530,2145,6.06,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,45,2,2.00,943850055,412991,307.79,2285,2320,2250,2925,1575,2250,2285.40,1.20,0,-20772,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,724,9.68,0.60,12,1.31,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2210,3.85,20240524,3240,-29.17,20230530,2145,6.99,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,284890215,125434,93.48,2285,2300,2250,2925,1575,2250,2271.24,1.20,0,-22244,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.40,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,15,2,0.67,243713815,107182,79.88,2285,2300,2250,2925,1575,2250,2273.83,1.20,0,-21311,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.34,237.00,3808.00,3240,20230530,-30.09,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3240,-30.09,20230530,2145,5.59,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,15,2,0.67,211776295,93041,69.34,2285,2300,2255,2925,1575,2250,2276.16,1.20,0,-21215,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.30,237.00,3808.00,3240,20230530,-30.09,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3240,-30.09,20230530,2145,5.59,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,182431340,80082,59.68,2285,2300,2255,2925,1575,2250,2278.06,1.20,0,-21071,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.25,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240529,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,34337650,15054,11.22,2285,2285,2255,2925,1575,2250,2280.97,1.20,0,-5421,2273,2261,2253,2241,2233,2267,2247,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.05,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.36,N,024740,500,157 억,,376929,N,N,0,N,00,N
|
|
20240528,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-10,5,-0.44,302042840,134013,75.81,2245,2265,2245,2935,1585,2260,2253.83,1.13,0,21639,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,709,9.49,0.59,12,0.42,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3240,-30.56,20230530,2145,4.90,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,291304710,129246,73.12,2245,2265,2245,2935,1585,2260,2253.88,1.13,0,21354,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.41,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-10,5,-0.44,247570045,109823,62.13,2245,2265,2245,2935,1585,2260,2254.26,1.13,0,20404,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,709,9.49,0.59,12,0.35,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3240,-30.56,20230530,2145,4.90,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,221347635,98181,55.54,2245,2265,2245,2935,1585,2260,2254.48,1.13,0,20453,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.31,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,183005635,81165,45.92,2245,2265,2245,2935,1585,2260,2254.73,1.13,0,20876,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.26,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,110347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,139860185,62046,35.10,2245,2265,2245,2935,1585,2260,2254.13,1.13,0,10170,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.20,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,89635635,39773,22.50,2245,2265,2245,2935,1585,2260,2253.68,1.13,0,10583,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.13,237.00,3808.00,3240,20230530,-30.09,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3240,-30.09,20230530,2145,5.59,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240528,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,12888045,5735,3.24,2245,2255,2245,2935,1585,2260,2247.19,1.13,0,2437,2290,2275,2255,2240,2220,2282,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.02,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.42,N,024740,500,157 억,,355289,N,N,0,N,00,N
|
|
20240527,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,393021440,174593,106.67,2235,2270,2235,2895,1565,2230,2251.07,1.04,0,27872,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,713,9.54,0.59,12,0.55,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,371877770,165237,100.95,2235,2270,2235,2895,1565,2230,2250.57,1.04,0,21740,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,713,9.54,0.59,12,0.52,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,285580155,127016,77.60,2235,2270,2235,2895,1565,2230,2248.38,1.04,0,19011,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,713,9.54,0.59,12,0.40,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,25,2,1.12,247339310,110086,67.26,2235,2265,2235,2895,1565,2230,2246.78,1.04,0,17491,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,711,9.51,0.59,12,0.35,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,20,2,0.90,234930795,104582,63.89,2235,2265,2235,2895,1565,2230,2246.38,1.04,0,18262,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,709,9.49,0.59,12,0.33,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3240,-30.56,20230530,2145,4.90,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,15,2,0.67,212237070,94480,57.72,2235,2265,2235,2895,1565,2230,2246.37,1.04,0,18829,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.30,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3240,-30.71,20230530,2145,4.66,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,107321970,47827,29.22,2235,2260,2235,2895,1565,2230,2243.96,1.04,0,12280,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,713,9.54,0.59,12,0.15,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3240,-30.25,20230530,2145,5.36,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240527,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,15,2,0.67,44636605,19953,12.19,2235,2250,2235,2895,1565,2230,2237.09,1.04,0,7226,2283,2256,2233,2206,2183,2270,2220,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.06,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3240,-30.71,20230530,2145,4.66,20230926,5.41,N,024740,500,157 억,,327452,N,N,0,N,00,N
|
|
20240524,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,5,2,0.22,360453750,161280,137.38,2220,2260,2210,2890,1560,2225,2235.05,1.00,0,11483,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,703,9.41,0.59,12,0.51,237.00,3808.00,3240,20230530,-31.17,2145,20230926,3.96,2950,-24.41,20240117,2210,0.90,20240524,3240,-31.17,20230530,2145,3.96,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,20,2,0.90,336656530,150610,128.29,2220,2260,2210,2890,1560,2225,2235.29,1.00,0,9616,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.48,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3240,-30.71,20230530,2145,4.66,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,20,2,0.90,296457870,132630,112.97,2220,2260,2210,2890,1560,2225,2235.23,1.00,0,9616,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.42,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3240,-30.71,20230530,2145,4.66,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,30,2,1.35,270438035,121048,103.11,2220,2260,2210,2890,1560,2225,2234.14,1.00,0,9616,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,711,9.51,0.59,12,0.38,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3240,-30.40,20230530,2145,5.13,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,20,2,0.90,260453015,116619,99.34,2220,2255,2210,2890,1560,2225,2233.37,1.00,0,9813,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.37,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3240,-30.71,20230530,2145,4.66,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,15,2,0.67,189683130,85168,72.55,2220,2240,2210,2890,1560,2225,2227.16,1.00,0,10004,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,706,9.45,0.59,12,0.27,237.00,3808.00,3240,20230530,-30.86,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3240,-30.86,20230530,2145,4.43,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,5,2,0.22,136318255,61267,52.19,2220,2240,2210,2890,1560,2225,2224.99,1.00,0,12346,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,703,9.41,0.59,12,0.19,237.00,3808.00,3240,20230530,-31.17,2145,20230926,3.96,2950,-24.41,20240117,2210,0.90,20240524,3240,-31.17,20230530,2145,3.96,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240524,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,-5,5,-0.22,46493890,20916,17.82,2220,2225,2220,2890,1560,2225,2222.89,1.00,0,8918,2265,2245,2235,2215,2205,2240,2210,158,665,500,1600,5,1,31532546,700,9.37,0.58,12,0.07,237.00,3808.00,3240,20230530,-31.48,2145,20230926,3.50,2950,-24.75,20240117,2220,0.00,20240524,3240,-31.48,20230530,2145,3.50,20230926,5.46,N,024740,500,157 억,,315969,N,N,0,N,00,N
|
|
20240523,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,-20,5,-0.89,239941160,107360,114.34,2245,2255,2225,2915,1575,2245,2234.92,1.02,0,-6712,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,702,9.39,0.58,12,0.34,237.00,3808.00,3240,20230530,-31.33,2145,20230926,3.73,2950,-24.58,20240117,2225,0.00,20240523,3240,-31.33,20230530,2145,3.73,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,-15,5,-0.67,200815760,89795,95.63,2245,2255,2225,2915,1575,2245,2236.38,1.02,0,-6528,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,703,9.41,0.59,12,0.28,237.00,3808.00,3240,20230530,-31.17,2145,20230926,3.96,2950,-24.41,20240117,2225,0.22,20240523,3240,-31.17,20230530,2145,3.96,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,-5,5,-0.22,122942565,54888,58.45,2245,2255,2230,2915,1575,2245,2239.88,1.02,0,-6440,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,706,9.45,0.59,12,0.17,237.00,3808.00,3240,20230530,-30.86,2145,20230926,4.43,2950,-24.07,20240117,2230,0.45,20240523,3240,-30.86,20230530,2145,4.43,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,-5,5,-0.22,105263290,46987,50.04,2245,2255,2230,2915,1575,2245,2240.26,1.02,0,-6440,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,706,9.45,0.59,12,0.15,237.00,3808.00,3240,20230530,-30.86,2145,20230926,4.43,2950,-24.07,20240117,2230,0.45,20240523,3240,-30.86,20230530,2145,4.43,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,120331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,0,3,0.00,92229675,41179,43.86,2245,2255,2230,2915,1575,2245,2239.73,1.02,0,-5718,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,708,9.47,0.59,12,0.13,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2230,0.67,20240523,3240,-30.71,20230530,2145,4.66,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,0,3,0.00,87993505,39291,41.84,2245,2255,2230,2915,1575,2245,2239.53,1.02,0,-5618,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,708,9.47,0.59,12,0.12,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2230,0.67,20240523,3240,-30.71,20230530,2145,4.66,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,-10,5,-0.45,55965025,24985,26.61,2245,2255,2230,2915,1575,2245,2239.94,1.02,0,-5382,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,705,9.43,0.59,12,0.08,237.00,3808.00,3240,20230530,-31.02,2145,20230926,4.20,2950,-24.24,20240117,2230,0.22,20240523,3240,-31.02,20230530,2145,4.20,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240523,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,0,3,0.00,4543880,2024,2.16,2245,2245,2245,2915,1575,2245,2245.00,1.02,0,264,2265,2255,2250,2240,2235,2252,2237,158,670,500,1610,5,1,31532546,708,9.47,0.59,12,0.01,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2245,0.00,20240523,3240,-30.71,20230530,2145,4.66,20230926,5.50,N,024740,500,157 억,,322681,N,N,0,N,00,N
|
|
20240522,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-5,5,-0.22,204360800,90738,36.00,2260,2260,2245,2925,1575,2250,2252.21,1.05,0,-7346,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.29,237.00,3808.00,3240,20230530,-30.71,2145,20230926,4.66,2950,-23.90,20240117,2245,0.00,20240522,3240,-30.71,20230530,2145,4.66,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,0,3,0.00,180372290,80071,31.76,2260,2260,2245,2925,1575,2250,2252.65,1.05,0,-7346,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,709,9.49,0.59,12,0.25,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2245,0.22,20240522,3240,-30.56,20230530,2145,4.90,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,140330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,131916755,58544,23.22,2260,2260,2245,2925,1575,2250,2253.29,1.05,0,-8088,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.19,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2245,0.67,20240522,3240,-30.25,20230530,2145,5.36,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,5,2,0.22,108952520,48366,19.19,2260,2260,2245,2925,1575,2250,2252.67,1.05,0,-7988,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.15,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2245,0.45,20240522,3240,-30.40,20230530,2145,5.13,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,91494255,40616,16.11,2260,2260,2245,2925,1575,2250,2252.67,1.05,0,-7511,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.13,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2245,0.67,20240522,3240,-30.25,20230530,2145,5.36,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,86064275,38211,15.16,2260,2260,2245,2925,1575,2250,2252.34,1.05,0,-6961,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.12,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2245,0.67,20240522,3240,-30.25,20230530,2145,5.36,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,10,2,0.44,48102280,21343,8.47,2260,2260,2250,2925,1575,2250,2253.77,1.05,0,-6373,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.07,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2245,0.67,20240521,3240,-30.25,20230530,2145,5.36,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240522,090331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,0,3,0.00,5446490,2419,0.96,2260,2260,2250,2925,1575,2250,2251.55,1.05,0,-1798,2313,2281,2263,2231,2213,2272,2222,158,675,500,1620,5,1,31532546,709,9.49,0.59,12,0.01,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2245,0.22,20240521,3240,-30.56,20230530,2145,4.90,20230926,5.51,N,024740,500,157 억,,329977,N,N,0,N,00,N
|
|
20240521,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-30,5,-1.32,558741780,247378,138.86,2275,2295,2245,2960,1600,2280,2258.64,1.20,0,-47899,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,709,9.49,0.59,12,0.78,237.00,3808.00,3240,20230530,-30.56,2145,20230926,4.90,2950,-23.73,20240117,2245,0.22,20240521,3240,-30.56,20230530,2145,4.90,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-25,5,-1.10,526406905,233018,130.80,2275,2295,2245,2960,1600,2280,2259.07,1.20,0,-47897,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,711,9.51,0.59,12,0.74,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2245,0.45,20240521,3240,-30.40,20230530,2145,5.13,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-20,5,-0.88,419323955,185541,104.15,2275,2295,2245,2960,1600,2280,2259.99,1.20,0,-45344,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,713,9.54,0.59,12,0.59,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2245,0.67,20240521,3240,-30.25,20230530,2145,5.36,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-25,5,-1.10,365679270,161749,90.80,2275,2295,2245,2960,1600,2280,2260.76,1.20,0,-40515,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,711,9.51,0.59,12,0.51,237.00,3808.00,3240,20230530,-30.40,2145,20230926,5.13,2950,-23.56,20240117,2245,0.45,20240521,3240,-30.40,20230530,2145,5.13,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-20,5,-0.88,255859320,112967,63.41,2275,2295,2250,2960,1600,2280,2264.88,1.20,0,-28783,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,713,9.54,0.59,12,0.36,237.00,3808.00,3240,20230530,-30.25,2145,20230926,5.36,2950,-23.39,20240117,2250,0.44,20240521,3240,-30.25,20230530,2145,5.36,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-5,5,-0.22,70738845,31066,17.44,2275,2295,2270,2960,1600,2280,2277.04,1.20,0,-6371,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,717,9.60,0.60,12,0.10,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-5,5,-0.22,32994700,14470,8.12,2275,2295,2275,2960,1600,2280,2280.22,1.20,0,-1560,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,717,9.60,0.60,12,0.05,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240521,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,0,3,0.00,3683110,1616,0.91,2275,2285,2275,2960,1600,2280,2279.06,1.20,0,0,2313,2296,2283,2266,2253,2290,2260,158,680,500,1640,5,1,31532546,719,9.62,0.60,12,0.01,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.47,N,024740,500,157 억,,377876,N,N,0,N,00,N
|
|
20240517,160331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,20,2,0.88,439907125,192893,98.05,2285,2290,2265,2950,1590,2270,2280.57,1.11,0,-350,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,722,9.66,0.60,12,0.61,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240517,3240,-29.32,20230530,2145,6.76,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,20,2,0.88,396465980,173909,88.40,2285,2290,2265,2950,1590,2270,2279.73,1.11,0,-893,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,722,9.66,0.60,12,0.55,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240517,3240,-29.32,20230530,2145,6.76,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,350296620,153695,78.12,2285,2290,2265,2950,1590,2270,2279.17,1.11,0,-850,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.49,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240517,3240,-29.48,20230530,2145,6.53,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,319712220,140299,71.32,2285,2290,2265,2950,1590,2270,2278.79,1.11,0,-659,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.44,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240517,3240,-29.48,20230530,2145,6.53,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,120326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,10,2,0.44,290442720,127485,64.80,2285,2290,2265,2950,1590,2270,2278.25,1.11,0,-659,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.40,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240517,3240,-29.63,20230530,2145,6.29,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,5,2,0.22,103475245,45541,23.15,2285,2285,2265,2950,1590,2270,2272.13,1.11,0,-12936,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.14,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240517,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,5,2,0.22,56390245,24817,12.61,2285,2285,2265,2950,1590,2270,2272.24,1.11,0,-3371,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.08,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240517,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240517,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,5,2,0.22,442745,194,0.10,2285,2285,2275,2950,1590,2270,2282.19,1.11,0,-56,2293,2281,2273,2261,2253,2277,2257,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.00,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,350883,N,N,0,N,00,N
|
|
20240516,160325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-5,5,-0.22,433563090,190535,95.88,2280,2285,2265,2955,1595,2275,2275.51,1.14,0,-7599,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,716,9.58,0.60,12,0.60,237.00,3808.00,3240,20230530,-29.94,2145,20230926,5.83,2950,-23.05,20240117,2265,0.22,20240516,3240,-29.94,20230530,2145,5.83,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,0,3,0.00,336660450,147851,74.40,2280,2285,2270,2955,1595,2275,2277.03,1.14,0,-7496,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.47,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,10,2,0.44,266481160,117014,58.88,2280,2285,2270,2955,1595,2275,2277.35,1.14,0,-7297,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.37,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,0,3,0.00,259667110,114023,57.38,2280,2285,2270,2955,1595,2275,2277.33,1.14,0,-7290,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.36,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,5,2,0.22,224078890,98407,49.52,2280,2285,2270,2955,1595,2275,2277.07,1.14,0,-7300,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.31,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,0,3,0.00,133428990,58549,29.46,2280,2285,2275,2955,1595,2275,2278.96,1.14,0,-6926,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,717,9.60,0.60,12,0.19,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,10,2,0.44,67371970,29558,14.87,2280,2285,2275,2955,1595,2275,2279.39,1.14,0,-3686,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.09,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240516,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,5,2,0.22,9917275,4353,2.19,2280,2285,2275,2955,1595,2275,2278.69,1.14,0,-614,2308,2291,2283,2266,2258,2287,2262,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.01,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.54,N,024740,500,157 억,,358482,N,N,0,N,00,N
|
|
20240514,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-10,5,-0.44,442036825,193742,88.10,2300,2300,2275,2970,1600,2285,2281.58,1.15,0,-4199,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,717,9.60,0.60,12,0.61,237.00,3808.00,3240,20230530,-29.78,2145,20230926,6.06,2950,-22.88,20240117,2265,0.44,20240418,3240,-29.78,20230530,2145,6.06,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,375934665,164717,74.90,2300,2300,2275,2970,1600,2285,2282.31,1.15,0,-3490,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.52,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-5,5,-0.22,367453150,160999,73.21,2300,2300,2275,2970,1600,2285,2282.33,1.15,0,-3490,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,719,9.62,0.60,12,0.51,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,130328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-5,5,-0.22,265870250,116387,52.92,2300,2300,2275,2970,1600,2285,2284.36,1.15,0,-2585,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,719,9.62,0.60,12,0.37,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,196325460,85900,39.06,2300,2300,2280,2970,1600,2285,2285.51,1.15,0,-2511,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.27,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,10,2,0.44,184229730,80624,36.66,2300,2300,2280,2970,1600,2285,2285.05,1.15,0,-1770,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,724,9.68,0.60,12,0.26,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,134613105,58895,26.78,2300,2300,2280,2970,1600,2285,2285.65,1.15,0,-342,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.19,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240514,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,10,2,0.44,288950,126,0.06,2300,2300,2290,2970,1600,2285,2295.83,1.15,0,-34,2321,2302,2291,2272,2261,2297,2267,158,685,500,1640,5,1,31532546,724,9.68,0.60,12,0.00,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.53,N,024740,500,157 억,,362681,N,N,0,N,00,N
|
|
20240513,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-5,5,-0.22,493132685,215171,107.48,2290,2310,2280,2975,1605,2290,2291.83,1.14,0,5525,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.68,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,0,3,0.00,411382045,179409,89.62,2290,2310,2280,2975,1605,2290,2293.00,1.14,0,3953,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.57,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-5,5,-0.22,369737025,161181,80.51,2290,2310,2280,2975,1605,2290,2293.95,1.14,0,5365,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.51,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,0,3,0.00,332585765,144927,72.39,2290,2310,2285,2975,1605,2290,2294.88,1.14,0,4926,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.46,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,5,2,0.22,255458530,111200,55.55,2290,2310,2285,2975,1605,2290,2297.36,1.14,0,-5513,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,724,9.68,0.60,12,0.35,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,10,2,0.44,190138655,82765,41.34,2290,2310,2285,2975,1605,2290,2297.42,1.14,0,-6207,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.26,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,10,2,0.44,117265060,51062,25.51,2290,2310,2285,2975,1605,2290,2296.65,1.14,0,-5629,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.16,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240513,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-5,5,-0.22,22354650,9766,4.88,2290,2305,2285,2975,1605,2290,2288.92,1.14,0,-5914,2336,2312,2296,2272,2256,2305,2265,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.03,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.51,N,024740,500,157 억,,359156,N,N,0,N,00,N
|
|
20240510,160319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-10,5,-0.43,447635300,194826,157.33,2305,2320,2280,2990,1610,2300,2297.83,1.17,0,-10402,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,722,9.66,0.60,12,0.62,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,0,3,0.00,385267185,167625,135.37,2305,2320,2280,2990,1610,2300,2298.39,1.17,0,-9154,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,725,9.70,0.60,12,0.53,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-15,5,-0.65,351132785,152726,123.34,2305,2320,2280,2990,1610,2300,2299.10,1.17,0,-6725,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,721,9.64,0.60,12,0.48,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-10,5,-0.43,297399615,129213,104.35,2305,2320,2280,2990,1610,2300,2301.62,1.17,0,-4830,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,722,9.66,0.60,12,0.41,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,0,3,0.00,244907645,106256,85.81,2305,2320,2285,2990,1610,2300,2304.88,1.17,0,3458,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,725,9.70,0.60,12,0.34,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-10,5,-0.43,234920885,101899,82.29,2305,2320,2285,2990,1610,2300,2305.43,1.17,0,4722,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,722,9.66,0.60,12,0.32,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,10,2,0.43,139312890,60359,48.74,2305,2320,2300,2990,1610,2300,2308.07,1.17,0,9848,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,728,9.75,0.61,12,0.19,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240510,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,10,2,0.43,4859960,2108,1.70,2305,2310,2305,2990,1610,2300,2305.48,1.17,0,-1209,2323,2311,2298,2286,2273,2317,2292,158,690,500,1650,5,1,31532546,728,9.75,0.61,12,0.01,237.00,3808.00,3240,20230530,-28.70,2145,20230926,7.69,2950,-21.69,20240117,2265,1.99,20240418,3240,-28.70,20230530,2145,7.69,20230926,5.47,N,024740,500,157 억,,369558,N,N,0,N,00,N
|
|
20240509,160324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,15,2,0.66,282218090,122879,76.88,2290,2310,2285,2970,1600,2285,2296.71,1.17,0,1649,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.39,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,150325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,20,2,0.88,250755095,109177,68.31,2290,2310,2285,2970,1600,2285,2296.78,1.17,0,1598,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,727,9.73,0.61,12,0.35,237.00,3808.00,3240,20230530,-28.86,2145,20230926,7.46,2950,-21.86,20240117,2265,1.77,20240418,3240,-28.86,20230530,2145,7.46,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,15,2,0.66,179293480,78147,48.89,2290,2305,2285,2970,1600,2285,2294.31,1.17,0,2273,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.25,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,15,2,0.66,150841445,65772,41.15,2290,2300,2285,2970,1600,2285,2293.40,1.17,0,709,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.21,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,15,2,0.66,107889220,47061,29.44,2290,2300,2285,2970,1600,2285,2292.54,1.17,0,871,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,725,9.70,0.60,12,0.15,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,110314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,72004615,31425,19.66,2290,2295,2285,2970,1600,2285,2291.32,1.17,0,180,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.10,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,10,2,0.44,27074115,11822,7.40,2290,2295,2285,2970,1600,2285,2290.15,1.17,0,1293,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,724,9.68,0.60,12,0.04,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240509,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,3163930,1382,0.86,2290,2295,2285,2970,1600,2285,2289.38,1.17,0,293,2315,2300,2290,2275,2265,2295,2270,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.00,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.48,N,024740,500,157 억,,367909,N,N,0,N,00,N
|
|
20240508,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-10,5,-0.44,358363040,156465,86.97,2295,2305,2280,2980,1610,2295,2290.35,1.19,0,-8679,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,721,9.64,0.60,12,0.50,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-5,5,-0.22,315400915,137667,76.52,2295,2305,2280,2980,1610,2295,2291.01,1.19,0,-7239,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,722,9.66,0.60,12,0.44,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-5,5,-0.22,238806080,104145,57.89,2295,2305,2285,2980,1610,2295,2293.00,1.19,0,-9091,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,722,9.66,0.60,12,0.33,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-5,5,-0.22,137367785,59855,33.27,2295,2305,2290,2980,1610,2295,2295.01,1.19,0,-6954,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,722,9.66,0.60,12,0.19,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,120313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,0,3,0.00,115485280,50322,27.97,2295,2305,2290,2980,1610,2295,2294.92,1.19,0,-5542,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,724,9.68,0.60,12,0.16,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,5,2,0.22,87793310,38249,21.26,2295,2305,2290,2980,1610,2295,2295.32,1.19,0,-5659,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,725,9.70,0.60,12,0.12,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,0,3,0.00,54309340,23661,13.15,2295,2305,2290,2980,1610,2295,2295.32,1.19,0,-5311,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,724,9.68,0.60,12,0.08,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240508,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,5,2,0.22,2924490,1274,0.71,2295,2305,2295,2980,1610,2295,2297.41,1.19,0,-43,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,725,9.70,0.60,12,0.00,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2265,1.55,20240418,3240,-29.01,20230530,2145,7.23,20230926,5.46,N,024740,500,157 억,,376566,N,N,0,N,00,N
|
|
20240503,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,30,2,1.32,577111405,250010,134.82,2285,2335,2285,2960,1600,2280,2308.41,1.23,0,16469,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,728,9.75,0.61,12,0.79,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,15,2,0.66,528954180,229136,123.56,2285,2335,2285,2960,1600,2280,2308.53,1.23,0,15972,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,724,9.68,0.60,12,0.73,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.62,N,024740,500,157 억,,388629,N,N,0,N,00,N
|
|
20240503,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,20,2,0.88,435426650,188461,101.63,2285,2335,2285,2960,1600,2280,2310.51,1.23,0,11677,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,725,9.70,0.60,12,0.60,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,30,2,1.32,400442180,173243,93.42,2285,2335,2285,2960,1600,2280,2311.54,1.23,0,9646,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,728,9.75,0.61,12,0.55,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,30,2,1.32,321363135,138949,74.93,2285,2335,2285,2960,1600,2280,2312.93,1.23,0,9000,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,728,9.75,0.61,12,0.44,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,35,2,1.54,285585225,123453,66.57,2285,2335,2285,2960,1600,2280,2313.45,1.23,0,10766,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,730,9.77,0.61,12,0.39,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,25,2,1.10,166444325,72095,38.88,2285,2325,2285,2960,1600,2280,2308.88,1.23,0,13160,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,727,9.73,0.61,12,0.23,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240503,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,10,2,0.44,8535410,3734,2.01,2285,2295,2285,2960,1600,2280,2286.77,1.23,0,201,2310,2295,2285,2270,2260,2302,2277,158,680,500,1640,5,1,31532546,722,9.66,0.60,12,0.01,237.00,3808.00,3240,20230530,-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,,388629,N,N,0,N,00,N
|
|
20240502,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,10,2,0.44,407286455,178284,72.38,2275,2300,2275,2950,1590,2270,2284.64,1.17,0,17531,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.57,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,150319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,260006145,113625,46.13,2275,2300,2275,2950,1590,2270,2288.59,1.17,0,-2335,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.36,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,244718535,106939,43.42,2275,2300,2275,2950,1590,2270,2288.73,1.17,0,-2838,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.34,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,15,2,0.66,225034100,98317,39.92,2275,2300,2275,2950,1590,2270,2289.23,1.17,0,-2828,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,721,9.64,0.60,12,0.31,237.00,3808.00,3240,20230530,-29.48,2145,20230926,6.53,2950,-22.54,20240117,2265,0.88,20240418,3240,-29.48,20230530,2145,6.53,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,20,2,0.88,201736205,88136,35.78,2275,2300,2275,2950,1590,2270,2289.34,1.17,0,-2828,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,722,9.66,0.60,12,0.28,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,20,2,0.88,180738200,78952,32.05,2275,2300,2275,2950,1590,2270,2289.69,1.17,0,-3950,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,722,9.66,0.60,12,0.25,237.00,3808.00,3240,20230530,-29.32,2145,20230926,6.76,2950,-22.37,20240117,2265,1.10,20240418,3240,-29.32,20230530,2145,6.76,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,25,2,1.10,107750925,47142,19.14,2275,2300,2275,2950,1590,2270,2286.33,1.17,0,-1021,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,724,9.68,0.60,12,0.15,237.00,3808.00,3240,20230530,-29.17,2145,20230926,6.99,2950,-22.20,20240117,2265,1.32,20240418,3240,-29.17,20230530,2145,6.99,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|
|
20240502,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,10,2,0.44,8777575,3862,1.57,2275,2285,2275,2950,1590,2270,2275.52,1.17,0,-692,2303,2286,2278,2261,2253,2282,2257,158,680,500,1630,5,1,31532546,719,9.62,0.60,12,0.01,237.00,3808.00,3240,20230530,-29.63,2145,20230926,6.29,2950,-22.71,20240117,2265,0.66,20240418,3240,-29.63,20230530,2145,6.29,20230926,5.72,N,024740,500,157 억,,368088,N,N,0,N,00,N
|