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
|
|
20240628,160359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,662160430,293036,63.77,2260,2275,2250,2935,1585,2260,2259.65,0.60,0,4993,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.93,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,150400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,593853810,262760,57.18,2260,2275,2250,2935,1585,2260,2260.06,0.60,0,4795,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.83,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,140358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,428379170,189398,41.22,2260,2275,2255,2935,1585,2260,2261.79,0.60,0,2014,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.60,237.00,3808.00,3220,20231031,-29.66,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3220,-29.66,20231031,2145,5.59,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,130359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,389569155,172231,37.48,2260,2275,2255,2935,1585,2260,2261.90,0.60,0,-1939,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.55,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,120358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,287322015,126927,27.62,2260,2275,2255,2935,1585,2260,2263.68,0.60,0,-322,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.40,237.00,3808.00,3220,20231031,-29.66,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3220,-29.66,20231031,2145,5.59,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,234180770,103436,22.51,2260,2275,2255,2935,1585,2260,2264.02,0.60,0,2590,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.33,237.00,3808.00,3220,20231031,-29.66,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3220,-29.66,20231031,2145,5.59,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,163829895,72343,15.74,2260,2275,2255,2935,1585,2260,2264.63,0.60,0,3738,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.23,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240628,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,10,2,0.44,10321450,4569,0.99,2260,2270,2255,2935,1585,2260,2259.00,0.60,0,-197,2336,2297,2276,2237,2216,2287,2227,158,675,500,1620,5,1,31532546,716,9.58,0.60,12,0.01,237.00,3808.00,3220,20231031,-29.50,2145,20230926,5.83,2950,-23.05,20240117,2210,2.71,20240524,3220,-29.50,20231031,2145,5.83,20230926,6.41,N,024740,500,157 억,,190045,N,N,0,N,00,N
|
|
20240627,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-35,5,-1.53,1038478920,454042,111.05,2295,2315,2255,2980,1610,2295,2287.25,0.72,0,-38436,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,713,9.54,0.59,12,1.44,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-25,5,-1.09,985944815,430803,105.37,2295,2315,2260,2980,1610,2295,2288.62,0.72,0,-39827,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,716,9.58,0.60,12,1.37,237.00,3808.00,3220,20231031,-29.50,2145,20230926,5.83,2950,-23.05,20240117,2210,2.71,20240524,3220,-29.50,20231031,2145,5.83,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-15,5,-0.65,796833205,347358,84.96,2295,2315,2265,2980,1610,2295,2293.98,0.72,0,-22956,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,719,9.62,0.60,12,1.10,237.00,3808.00,3220,20231031,-29.19,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3220,-29.19,20231031,2145,6.29,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-10,5,-0.44,730826845,318397,77.88,2295,2315,2265,2980,1610,2295,2295.33,0.72,0,-19052,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,721,9.64,0.60,12,1.01,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,0,3,0.00,600719210,261285,63.91,2295,2315,2280,2980,1610,2295,2299.10,0.72,0,-10090,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,724,9.68,0.60,12,0.83,237.00,3808.00,3220,20231031,-28.73,2145,20230926,6.99,2950,-22.20,20240117,2210,3.85,20240524,3220,-28.73,20231031,2145,6.99,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,110352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,5,2,0.22,532991590,231646,56.66,2295,2315,2280,2980,1610,2295,2300.89,0.72,0,-9009,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,725,9.70,0.60,12,0.73,237.00,3808.00,3220,20231031,-28.57,2145,20230926,7.23,2950,-22.03,20240117,2210,4.07,20240524,3220,-28.57,20231031,2145,7.23,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,15,2,0.65,312716260,135659,33.18,2295,2315,2290,2980,1610,2295,2305.18,0.72,0,14413,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,728,9.75,0.61,12,0.43,237.00,3808.00,3220,20231031,-28.26,2145,20230926,7.69,2950,-21.69,20240117,2210,4.52,20240524,3220,-28.26,20231031,2145,7.69,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240627,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,5,2,0.22,19332250,8423,2.06,2295,2300,2290,2980,1610,2295,2295.18,0.72,0,-915,2335,2315,2300,2280,2265,2307,2272,158,685,500,1650,5,1,31532546,725,9.70,0.60,12,0.03,237.00,3808.00,3220,20231031,-28.57,2145,20230926,7.23,2950,-22.03,20240117,2210,4.07,20240524,3220,-28.57,20231031,2145,7.23,20230926,6.43,N,024740,500,157 억,,228102,N,N,0,N,00,N
|
|
20240626,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-30,5,-1.29,899417950,390957,61.00,2320,2320,2285,3020,1630,2325,2300.58,0.94,0,-73577,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,724,9.68,0.60,12,1.24,237.00,3808.00,3220,20231031,-28.73,2145,20230926,6.99,2950,-22.20,20240117,2210,3.85,20240524,3220,-28.73,20231031,2145,6.99,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-35,5,-1.51,808000280,351118,54.78,2320,2320,2285,3020,1630,2325,2301.16,0.94,0,-70746,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,722,9.66,0.60,12,1.11,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-20,5,-0.86,699179290,303613,47.37,2320,2320,2290,3020,1630,2325,2302.80,0.94,0,-66114,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.96,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-15,5,-0.65,549499170,238467,37.21,2320,2320,2295,3020,1630,2325,2304.22,0.94,0,-31378,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,728,9.75,0.61,12,0.76,237.00,3808.00,3220,20231031,-28.26,2145,20230926,7.69,2950,-21.69,20240117,2210,4.52,20240524,3220,-28.26,20231031,2145,7.69,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,120351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-20,5,-0.86,493386300,214116,33.41,2320,2320,2295,3020,1630,2325,2304.20,0.94,0,-19313,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.68,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-20,5,-0.86,451055000,195779,30.54,2320,2320,2295,3020,1630,2325,2303.80,0.94,0,-17555,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.62,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-20,5,-0.86,362748135,157390,24.56,2320,2320,2295,3020,1630,2325,2304.65,0.94,0,-12222,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.50,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240626,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-20,5,-0.86,151899295,65817,10.27,2320,2320,2295,3020,1630,2325,2307.66,0.94,0,-9147,2361,2342,2316,2297,2271,2352,2307,158,695,500,1670,5,1,31532546,727,9.73,0.61,12,0.21,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,6.45,N,024740,500,157 억,,297962,N,N,0,N,00,N
|
|
20240625,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,15,2,0.65,1426627850,616671,62.29,2310,2335,2290,3000,1620,2310,2313.40,0.53,0,132694,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,733,9.81,0.61,12,1.96,237.00,3808.00,3220,20231031,-27.80,2145,20230926,8.39,2950,-21.19,20240117,2210,5.20,20240524,3220,-27.80,20231031,2145,8.39,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,1266806790,547878,55.34,2310,2335,2290,3000,1620,2310,2312.21,0.53,0,117653,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,1.74,237.00,3808.00,3220,20231031,-28.11,2145,20230926,7.93,2950,-21.53,20240117,2210,4.75,20240524,3220,-28.11,20231031,2145,7.93,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,20,2,0.87,1110245350,480438,48.53,2310,2335,2290,3000,1620,2310,2310.90,0.53,0,101922,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,735,9.83,0.61,12,1.52,237.00,3808.00,3220,20231031,-27.64,2145,20230926,8.62,2950,-21.02,20240117,2210,5.43,20240524,3220,-27.64,20231031,2145,8.62,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,10,2,0.43,984900520,426525,43.08,2310,2335,2290,3000,1620,2310,2309.13,0.53,0,88951,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,732,9.79,0.61,12,1.35,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,20,2,0.87,867381125,375912,37.97,2310,2335,2290,3000,1620,2310,2307.40,0.53,0,77967,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,735,9.83,0.61,12,1.19,237.00,3808.00,3220,20231031,-27.64,2145,20230926,8.62,2950,-21.02,20240117,2210,5.43,20240524,3220,-27.64,20231031,2145,8.62,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,0,3,0.00,736842215,319666,32.29,2310,2325,2290,3000,1620,2310,2305.04,0.53,0,64421,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,728,9.75,0.61,12,1.01,237.00,3808.00,3220,20231031,-28.26,2145,20230926,7.69,2950,-21.69,20240117,2210,4.52,20240524,3220,-28.26,20231031,2145,7.69,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-5,5,-0.22,478212665,207486,20.96,2310,2325,2290,3000,1620,2310,2304.79,0.53,0,13268,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,727,9.73,0.61,12,0.66,237.00,3808.00,3220,20231031,-28.42,2145,20230926,7.46,2950,-21.86,20240117,2210,4.30,20240524,3220,-28.42,20231031,2145,7.46,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240625,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,104925320,45314,4.58,2310,2325,2310,3000,1620,2310,2315.52,0.53,0,-3127,2376,2342,2316,2282,2256,2360,2300,158,690,500,1660,5,1,31532546,730,9.77,0.61,12,0.14,237.00,3808.00,3220,20231031,-28.11,2145,20230926,7.93,2950,-21.53,20240117,2210,4.75,20240524,3220,-28.11,20231031,2145,7.93,20230926,5.99,N,024740,500,157 억,,165621,N,N,0,N,00,N
|
|
20240624,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,30,2,1.32,2211267820,953777,12.17,2295,2350,2290,2960,1600,2280,2319.05,0.26,0,88311,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,728,9.75,0.61,12,3.02,237.00,3808.00,3220,20231031,-28.26,2145,20230926,7.69,2950,-21.69,20240117,2210,4.52,20240524,3220,-28.26,20231031,2145,7.69,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,30,2,1.32,2029846625,875129,11.16,2295,2350,2290,2960,1600,2280,2320.14,0.26,0,89739,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,728,9.75,0.61,12,2.78,237.00,3808.00,3220,20231031,-28.26,2145,20230926,7.69,2950,-21.69,20240117,2210,4.52,20240524,3220,-28.26,20231031,2145,7.69,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,40,2,1.75,1826445625,786964,10.04,2295,2350,2290,2960,1600,2280,2321.63,0.26,0,79504,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,732,9.79,0.61,12,2.50,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,35,2,1.54,1748126445,753093,9.61,2295,2350,2290,2960,1600,2280,2322.06,0.26,0,79520,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,730,9.77,0.61,12,2.39,237.00,3808.00,3220,20231031,-28.11,2145,20230926,7.93,2950,-21.53,20240117,2210,4.75,20240524,3220,-28.11,20231031,2145,7.93,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,45,2,1.97,1613419770,695017,8.87,2295,2350,2290,2960,1600,2280,2322.28,0.26,0,83675,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,733,9.81,0.61,12,2.20,237.00,3808.00,3220,20231031,-27.80,2145,20230926,8.39,2950,-21.19,20240117,2210,5.20,20240524,3220,-27.80,20231031,2145,8.39,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,40,2,1.75,1434370065,617725,7.88,2295,2350,2290,2960,1600,2280,2323.01,0.26,0,68110,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,732,9.79,0.61,12,1.96,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,35,2,1.54,1152307180,496181,6.33,2295,2350,2290,2960,1600,2280,2323.61,0.26,0,73747,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,730,9.77,0.61,12,1.57,237.00,3808.00,3220,20231031,-28.11,2145,20230926,7.93,2950,-21.53,20240117,2210,4.75,20240524,3220,-28.11,20231031,2145,7.93,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240624,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,50,2,2.19,245495370,106628,1.36,2295,2330,2290,2960,1600,2280,2305.81,0.26,0,-1935,2680,2480,2380,2180,2080,2430,2130,158,680,500,1640,5,1,31532546,735,9.83,0.61,12,0.34,237.00,3808.00,3220,20231031,-27.64,2145,20230926,8.62,2950,-21.02,20240117,2210,5.43,20240524,3220,-27.64,20231031,2145,8.62,20230926,5.94,N,024740,500,157 억,,81029,N,N,0,N,00,N
|
|
20240621,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,30,2,1.33,18820943615,7784177,7610.88,2360,2580,2280,2925,1575,2250,2417.99,1.88,0,-515419,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,719,9.62,0.60,12,24.69,237.00,3808.00,3220,20231031,-29.19,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3220,-29.19,20231031,2145,6.29,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,45,2,2.00,18416799320,7607470,7438.10,2360,2580,2285,2925,1575,2250,2420.88,1.88,0,-527773,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,724,9.68,0.60,12,24.13,237.00,3808.00,3220,20231031,-28.73,2145,20230926,6.99,2950,-22.20,20240117,2210,3.85,20240524,3220,-28.73,20231031,2145,6.99,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,75,2,3.33,18095301015,7468075,7301.81,2360,2580,2285,2925,1575,2250,2423.02,1.88,0,-532800,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,733,9.81,0.61,12,23.68,237.00,3808.00,3220,20231031,-27.80,2145,20230926,8.39,2950,-21.19,20240117,2210,5.20,20240524,3220,-27.80,20231031,2145,8.39,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,40,2,1.78,17542907710,7228730,7067.80,2360,2580,2285,2925,1575,2250,2426.83,1.88,0,-526449,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,722,9.66,0.60,12,22.92,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,70,2,3.11,16921703495,6958721,6803.80,2360,2580,2310,2925,1575,2250,2431.73,1.88,0,-518536,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,732,9.79,0.61,12,22.07,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,80,2,3.56,16520584275,6786147,6635.07,2360,2580,2315,2925,1575,2250,2434.46,1.88,0,-499742,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,735,9.83,0.61,12,21.52,237.00,3808.00,3220,20231031,-27.64,2145,20230926,8.62,2950,-21.02,20240117,2210,5.43,20240524,3220,-27.64,20231031,2145,8.62,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,130,2,5.78,15043138345,6153933,6016.93,2360,2580,2325,2925,1575,2250,2444.48,1.88,0,-484025,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,750,10.04,0.62,12,19.52,237.00,3808.00,3220,20231031,-26.09,2145,20230926,10.96,2950,-19.32,20240117,2210,7.69,20240524,3220,-26.09,20231031,2145,10.96,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240621,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,110,2,4.89,1225012160,516808,505.30,2360,2420,2325,2925,1575,2250,2370.34,1.88,0,-63864,2276,2262,2251,2237,2226,2257,2232,158,675,500,1620,5,1,31532546,744,9.96,0.62,12,1.64,237.00,3808.00,3220,20231031,-26.71,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.91,N,024740,500,157 억,,593239,N,N,0,N,00,N
|
|
20240620,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-5,5,-0.22,218735855,97235,58.28,2260,2265,2240,2930,1580,2255,2249.56,1.88,0,733,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,709,9.49,0.59,12,0.31,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-10,5,-0.44,204347550,90832,54.44,2260,2265,2240,2930,1580,2255,2249.73,1.88,0,1175,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.29,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-10,5,-0.44,191426575,85080,50.99,2260,2265,2240,2930,1580,2255,2249.96,1.88,0,1191,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.27,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-10,5,-0.44,178610850,79374,47.57,2260,2265,2240,2930,1580,2255,2250.24,1.88,0,685,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.25,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-10,5,-0.44,148146470,65814,39.44,2260,2265,2240,2930,1580,2255,2250.99,1.88,0,288,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.21,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,5,2,0.22,95541440,42435,25.43,2260,2265,2240,2930,1580,2255,2251.48,1.88,0,-666,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.13,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,0,3,0.00,77767240,34551,20.71,2260,2265,2240,2930,1580,2255,2250.80,1.88,0,-2957,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.11,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240620,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,0,3,0.00,10578780,4688,2.81,2260,2265,2255,2930,1580,2255,2256.57,1.88,0,-748,2278,2266,2243,2231,2208,2272,2237,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.01,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,5.87,N,024740,500,157 억,,592611,N,N,0,N,00,N
|
|
20240619,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,25,2,1.12,333141680,148796,36.09,2230,2255,2220,2895,1565,2230,2238.89,1.89,0,-4244,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,711,9.51,0.59,12,0.47,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,10,2,0.45,298591155,133428,32.36,2230,2255,2220,2895,1565,2230,2237.84,1.89,0,-3747,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,706,9.45,0.59,12,0.42,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,140340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,15,2,0.67,246288300,110063,26.69,2230,2255,2220,2895,1565,2230,2237.70,1.89,0,-3693,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,708,9.47,0.59,12,0.35,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,10,2,0.45,211422325,94551,22.93,2230,2250,2220,2895,1565,2230,2236.07,1.89,0,-3147,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,706,9.45,0.59,12,0.30,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,20,2,0.90,177442200,79381,19.25,2230,2250,2220,2895,1565,2230,2235.32,1.89,0,-3107,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,709,9.49,0.59,12,0.25,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,10,2,0.45,151499990,67819,16.45,2230,2250,2220,2895,1565,2230,2233.89,1.89,0,1013,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,706,9.45,0.59,12,0.22,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,5,2,0.22,117326025,52560,12.75,2230,2250,2220,2895,1565,2230,2232.23,1.89,0,1014,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,705,9.43,0.59,12,0.17,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240619,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,-5,5,-0.22,9636500,4322,1.05,2230,2235,2225,2895,1565,2230,2229.64,1.89,0,1535,2326,2277,2251,2202,2176,2265,2190,158,665,500,1600,5,1,31532546,702,9.39,0.58,12,0.01,237.00,3808.00,3220,20231031,-30.90,2145,20230926,3.73,2950,-24.58,20240117,2210,0.68,20240524,3220,-30.90,20231031,2145,3.73,20230926,5.86,N,024740,500,157 억,,596855,N,N,0,N,00,N
|
|
20240618,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,-5,5,-0.22,911311715,403770,239.41,2245,2300,2225,2905,1565,2235,2257.06,1.99,0,-30871,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,703,9.41,0.59,12,1.28,237.00,3808.00,3220,20231031,-30.75,2145,20230926,3.96,2950,-24.41,20240117,2210,0.90,20240524,3220,-30.75,20231031,2145,3.96,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,150334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,880368440,389909,231.19,2245,2300,2225,2905,1565,2235,2257.88,1.99,0,-30378,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,705,9.43,0.59,12,1.24,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,-5,5,-0.22,831989725,368205,218.32,2245,2300,2230,2905,1565,2235,2259.58,1.99,0,-29986,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,703,9.41,0.59,12,1.17,237.00,3808.00,3220,20231031,-30.75,2145,20230926,3.96,2950,-24.41,20240117,2210,0.90,20240524,3220,-30.75,20231031,2145,3.96,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,10,2,0.45,759137945,335667,199.03,2245,2300,2235,2905,1565,2235,2261.58,1.99,0,-31213,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,708,9.47,0.59,12,1.06,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,20,2,0.89,664645955,293584,174.08,2245,2300,2235,2905,1565,2235,2263.90,1.99,0,-31213,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,711,9.51,0.59,12,0.93,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,15,2,0.67,201935600,90139,53.45,2245,2255,2235,2905,1565,2235,2240.27,1.99,0,-11845,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,709,9.49,0.59,12,0.29,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,5,2,0.22,130313550,58203,34.51,2245,2255,2235,2905,1565,2235,2238.95,1.99,0,-3422,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,706,9.45,0.59,12,0.18,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240618,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,15,2,0.67,9861620,4387,2.60,2245,2255,2245,2905,1565,2235,2247.92,1.99,0,927,2275,2255,2240,2220,2205,2265,2230,158,670,500,1600,5,1,31532546,709,9.49,0.59,12,0.01,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,5.83,N,024740,500,157 억,,628949,N,N,0,N,00,N
|
|
20240617,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,364387695,162731,62.58,2225,2260,2225,2905,1565,2235,2239.26,2.01,0,-4903,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,705,9.43,0.59,12,0.52,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,5,2,0.22,332235495,148364,57.06,2225,2260,2225,2905,1565,2235,2239.37,2.01,0,-4270,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,706,9.45,0.59,12,0.47,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,10,2,0.45,298449820,133263,51.25,2225,2260,2225,2905,1565,2235,2239.60,2.01,0,-4270,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,708,9.47,0.59,12,0.42,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,5,2,0.22,269282655,120227,46.24,2225,2260,2225,2905,1565,2235,2239.84,2.01,0,-664,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,706,9.45,0.59,12,0.38,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,236390920,105509,40.58,2225,2260,2225,2905,1565,2235,2240.55,2.01,0,543,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,705,9.43,0.59,12,0.33,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,15,2,0.67,185507340,82830,31.85,2225,2260,2225,2905,1565,2235,2239.69,2.01,0,2539,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,709,9.49,0.59,12,0.26,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,10,2,0.45,158809600,70937,27.28,2225,2260,2225,2905,1565,2235,2238.81,2.01,0,2539,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,708,9.47,0.59,12,0.22,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240617,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,62302865,27927,10.74,2225,2240,2225,2905,1565,2235,2230.72,2.01,0,2447,2308,2271,2253,2216,2198,2262,2207,158,670,500,1600,5,1,31532546,705,9.43,0.59,12,0.09,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,5.85,N,024740,500,157 억,,633848,N,N,0,N,00,N
|
|
20240614,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,-45,5,-1.97,566468470,251920,119.11,2280,2290,2235,2960,1600,2280,2248.63,2.15,0,-43372,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,705,9.43,0.59,12,0.80,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,150308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-35,5,-1.54,452949010,201190,95.13,2280,2290,2235,2960,1600,2280,2251.35,2.15,0,-40420,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,708,9.47,0.59,12,0.64,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-30,5,-1.32,418084050,185680,87.79,2280,2290,2235,2960,1600,2280,2251.64,2.15,0,-37494,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,709,9.49,0.59,12,0.59,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-30,5,-1.32,375686530,166798,78.87,2280,2290,2235,2960,1600,2280,2252.34,2.15,0,-30852,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,709,9.49,0.59,12,0.53,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,120309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-30,5,-1.32,356038935,158063,74.74,2280,2290,2235,2960,1600,2280,2252.51,2.15,0,-25034,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,709,9.49,0.59,12,0.50,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-30,5,-1.32,297605645,132007,62.42,2280,2290,2235,2960,1600,2280,2254.47,2.15,0,-24691,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,709,9.49,0.59,12,0.42,237.00,3808.00,3220,20231031,-30.12,2145,20230926,4.90,2950,-23.73,20240117,2210,1.81,20240524,3220,-30.12,20231031,2145,4.90,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-25,5,-1.10,199443660,88315,41.76,2280,2290,2250,2960,1600,2280,2258.32,2.15,0,-13381,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,711,9.51,0.59,12,0.28,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240614,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,10,2,0.44,4209400,1846,0.87,2280,2290,2280,2960,1600,2280,2280.28,2.15,0,94,2316,2297,2286,2267,2256,2292,2262,158,680,500,1640,5,1,31532546,722,9.66,0.60,12,0.01,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,6.11,N,024740,500,157 억,,677074,N,N,0,N,00,N
|
|
20240613,160326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-5,5,-0.22,480108070,210165,45.03,2295,2305,2275,2970,1600,2285,2284.44,2.17,0,-5444,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,719,9.62,0.60,12,0.67,237.00,3808.00,3220,20231031,-29.19,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3220,-29.19,20231031,2145,6.29,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-5,5,-0.22,402160185,175960,37.70,2295,2305,2275,2970,1600,2285,2285.52,2.17,0,-3029,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,719,9.62,0.60,12,0.56,237.00,3808.00,3220,20231031,-29.19,2145,20230926,6.29,2950,-22.71,20240117,2210,3.17,20240524,3220,-29.19,20231031,2145,6.29,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,322731510,141137,30.24,2295,2305,2280,2970,1600,2285,2286.67,2.17,0,-672,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.45,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,311037290,136021,29.14,2295,2305,2280,2970,1600,2285,2286.70,2.17,0,2024,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.43,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,253690165,110904,23.76,2295,2305,2280,2970,1600,2285,2287.50,2.17,0,2402,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.35,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,0,3,0.00,176163805,76944,16.48,2295,2305,2280,2970,1600,2285,2289.57,2.17,0,4417,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,721,9.64,0.60,12,0.24,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,130045930,56783,12.17,2295,2305,2280,2970,1600,2285,2290.32,2.17,0,2987,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.18,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240613,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,5,2,0.22,3452695,1509,0.32,2295,2295,2290,2970,1600,2285,2294.47,2.17,0,54,2358,2321,2298,2261,2238,2310,2250,158,685,500,1640,5,1,31532546,722,9.66,0.60,12,0.00,237.00,3808.00,3220,20231031,-28.88,2145,20230926,6.76,2950,-22.37,20240117,2210,3.62,20240524,3220,-28.88,20231031,2145,6.76,20230926,6.03,N,024740,500,157 억,,684348,N,N,0,N,00,N
|
|
20240612,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-55,5,-2.35,1055466205,459258,179.52,2320,2335,2275,3040,1640,2340,2298.21,1.88,0,92530,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,721,9.64,0.60,12,1.46,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-55,5,-2.35,982381490,427237,167.00,2320,2335,2275,3040,1640,2340,2299.38,1.88,0,86399,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,721,9.64,0.60,12,1.35,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-55,5,-2.35,802108020,348213,136.11,2320,2335,2280,3040,1640,2340,2303.50,1.88,0,82959,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,721,9.64,0.60,12,1.10,237.00,3808.00,3220,20231031,-29.04,2145,20230926,6.53,2950,-22.54,20240117,2210,3.39,20240524,3220,-29.04,20231031,2145,6.53,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-45,5,-1.92,726194080,315012,123.13,2320,2335,2280,3040,1640,2340,2305.29,1.88,0,88662,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,724,9.68,0.60,12,1.00,237.00,3808.00,3220,20231031,-28.73,2145,20230926,6.99,2950,-22.20,20240117,2210,3.85,20240524,3220,-28.73,20231031,2145,6.99,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,120325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-20,5,-0.85,369232020,159288,62.26,2320,2335,2310,3040,1640,2340,2318.02,1.88,0,71220,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,732,9.79,0.61,12,0.51,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-20,5,-0.85,346509515,149494,58.44,2320,2335,2310,3040,1640,2340,2317.88,1.88,0,71628,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,732,9.79,0.61,12,0.47,237.00,3808.00,3220,20231031,-27.95,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,100325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-25,5,-1.07,149280025,64353,25.15,2320,2335,2310,3040,1640,2340,2319.71,1.88,0,15292,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,730,9.77,0.61,12,0.20,237.00,3808.00,3220,20231031,-28.11,2145,20230926,7.93,2950,-21.53,20240117,2210,4.75,20240524,3220,-28.11,20231031,2145,7.93,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240612,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,-15,5,-0.64,21531090,9276,3.63,2320,2330,2315,3040,1640,2340,2321.16,1.88,0,3878,2396,2367,2351,2322,2306,2360,2315,158,700,500,1680,5,1,31532546,733,9.81,0.61,12,0.03,237.00,3808.00,3220,20231031,-27.80,2145,20230926,8.39,2950,-21.19,20240117,2210,5.20,20240524,3220,-27.80,20231031,2145,8.39,20230926,6.21,N,024740,500,157 억,,591864,N,N,0,N,00,N
|
|
20240610,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,20,2,0.85,1864052330,774060,361.28,2415,2450,2375,3065,1655,2360,2408.21,1.57,0,76221,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,750,10.04,0.62,12,2.45,237.00,3808.00,3220,20231031,-26.09,2145,20230926,10.96,2950,-19.32,20240117,2210,7.69,20240524,3220,-26.09,20231031,2145,10.96,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,35,2,1.48,1684035795,698566,326.05,2415,2450,2380,3065,1655,2360,2410.70,1.57,0,44626,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,755,10.11,0.63,12,2.22,237.00,3808.00,3220,20231031,-25.62,2145,20230926,11.66,2950,-18.81,20240117,2210,8.37,20240524,3220,-25.62,20231031,2145,11.66,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,35,2,1.48,1538040865,637640,297.61,2415,2450,2380,3065,1655,2360,2412.08,1.57,0,43816,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,755,10.11,0.63,12,2.02,237.00,3808.00,3220,20231031,-25.62,2145,20230926,11.66,2950,-18.81,20240117,2210,8.37,20240524,3220,-25.62,20231031,2145,11.66,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,130323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,50,2,2.12,1441737215,597518,278.88,2415,2450,2380,3065,1655,2360,2412.88,1.57,0,42806,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,760,10.17,0.63,12,1.89,237.00,3808.00,3220,20231031,-25.16,2145,20230926,12.35,2950,-18.31,20240117,2210,9.05,20240524,3220,-25.16,20231031,2145,12.35,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,120322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,50,2,2.12,1303670395,540301,252.18,2415,2450,2380,3065,1655,2360,2412.86,1.57,0,41522,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,760,10.17,0.63,12,1.71,237.00,3808.00,3220,20231031,-25.16,2145,20230926,12.35,2950,-18.31,20240117,2210,9.05,20240524,3220,-25.16,20231031,2145,12.35,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,55,2,2.33,1233356915,511143,238.57,2415,2450,2380,3065,1655,2360,2412.94,1.57,0,42669,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,762,10.19,0.63,12,1.62,237.00,3808.00,3220,20231031,-25.00,2145,20230926,12.59,2950,-18.14,20240117,2210,9.28,20240524,3220,-25.00,20231031,2145,12.59,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,55,2,2.33,1130329285,468429,218.63,2415,2450,2380,3065,1655,2360,2413.02,1.57,0,32815,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,762,10.19,0.63,12,1.49,237.00,3808.00,3220,20231031,-25.00,2145,20230926,12.59,2950,-18.14,20240117,2210,9.28,20240524,3220,-25.00,20231031,2145,12.59,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240610,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,30,2,1.27,246483285,102372,47.78,2415,2420,2390,3065,1655,2360,2407.72,1.57,0,-6425,2396,2377,2361,2342,2326,2387,2352,158,705,500,1690,5,1,31532546,754,10.08,0.63,12,0.32,237.00,3808.00,3220,20231031,-25.78,2145,20230926,11.42,2950,-18.98,20240117,2210,8.14,20240524,3220,-25.78,20231031,2145,11.42,20230926,6.14,N,024740,500,157 억,,495859,N,N,0,N,00,N
|
|
20240607,160331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,0,3,0.00,492720095,208347,60.37,2350,2380,2345,3065,1655,2360,2364.90,1.59,0,-5536,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,744,9.96,0.62,12,0.66,237.00,3808.00,3220,20231031,-26.71,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,150334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-5,5,-0.21,439620590,185881,53.86,2350,2380,2345,3065,1655,2360,2365.06,1.59,0,-1612,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,743,9.94,0.62,12,0.59,237.00,3808.00,3220,20231031,-26.86,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,140332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,0,3,0.00,396352265,167525,48.54,2350,2380,2345,3065,1655,2360,2365.93,1.59,0,-1612,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,744,9.96,0.62,12,0.53,237.00,3808.00,3220,20231031,-26.71,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-5,5,-0.21,361877535,152896,44.30,2350,2380,2345,3065,1655,2360,2366.82,1.59,0,-2023,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,743,9.94,0.62,12,0.48,237.00,3808.00,3220,20231031,-26.86,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,0,3,0.00,329505895,139163,40.33,2350,2380,2345,3065,1655,2360,2367.77,1.59,0,-2055,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,744,9.96,0.62,12,0.44,237.00,3808.00,3220,20231031,-26.71,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-5,5,-0.21,283204670,119565,34.65,2350,2380,2345,3065,1655,2360,2368.63,1.59,0,2553,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,743,9.94,0.62,12,0.38,237.00,3808.00,3220,20231031,-26.86,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,15,2,0.64,152874935,64551,18.70,2350,2380,2345,3065,1655,2360,2368.28,1.59,0,15267,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,749,10.02,0.62,12,0.20,237.00,3808.00,3220,20231031,-26.24,2145,20230926,10.72,2950,-19.49,20240117,2210,7.47,20240524,3220,-26.24,20231031,2145,10.72,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240607,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-10,5,-0.42,12214420,5191,1.50,2350,2360,2350,3065,1655,2360,2353.00,1.59,0,914,2426,2392,2366,2332,2306,2380,2320,158,705,500,1690,5,1,31532546,741,9.92,0.62,12,0.02,237.00,3808.00,3220,20231031,-27.02,2145,20230926,9.56,2950,-20.34,20240117,2210,6.33,20240524,3220,-27.02,20231031,2145,9.56,20230926,5.69,N,024740,500,157 억,,500877,N,N,0,N,00,N
|
|
20240605,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-45,5,-1.87,799888935,339275,27.98,2370,2400,2340,3125,1685,2405,2357.64,1.66,0,-21672,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,744,9.96,0.62,12,1.08,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-40,5,-1.66,731995595,310567,25.61,2370,2400,2340,3125,1685,2405,2356.96,1.66,0,-28210,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,746,9.98,0.62,12,0.98,237.00,3808.00,3240,20230530,-27.01,2145,20230926,10.26,2950,-19.83,20240117,2210,7.01,20240524,3220,-26.55,20231031,2145,10.26,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-45,5,-1.87,651904545,276723,22.82,2370,2385,2340,3125,1685,2405,2355.80,1.66,0,-24145,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,744,9.96,0.62,12,0.88,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-60,5,-2.49,627207795,266219,21.95,2370,2385,2340,3125,1685,2405,2355.98,1.66,0,-26559,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,739,9.89,0.62,12,0.84,237.00,3808.00,3240,20230530,-27.62,2145,20230926,9.32,2950,-20.51,20240117,2210,6.11,20240524,3220,-27.17,20231031,2145,9.32,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,120329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-50,5,-2.08,528080620,223964,18.47,2370,2385,2340,3125,1685,2405,2357.88,1.66,0,-22704,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,743,9.94,0.62,12,0.71,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-45,5,-1.87,464367320,196982,16.24,2370,2385,2340,3125,1685,2405,2357.41,1.66,0,-17338,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,744,9.96,0.62,12,0.62,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-40,5,-1.66,396723015,168293,13.88,2370,2385,2340,3125,1685,2405,2357.33,1.66,0,-14784,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,746,9.98,0.62,12,0.53,237.00,3808.00,3240,20230530,-27.01,2145,20230926,10.26,2950,-19.83,20240117,2210,7.01,20240524,3220,-26.55,20231031,2145,10.26,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240605,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-35,5,-1.46,126664800,53605,4.42,2370,2375,2350,3125,1685,2405,2362.92,1.66,0,8374,2498,2451,2383,2336,2268,2475,2360,158,720,500,1730,5,1,31532546,747,10.00,0.62,12,0.17,237.00,3808.00,3240,20230530,-26.85,2145,20230926,10.49,2950,-19.66,20240117,2210,7.24,20240524,3220,-26.40,20231031,2145,10.49,20230926,5.69,N,024740,500,157 억,,522223,N,N,0,N,00,N
|
|
20240604,160326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,60,2,2.56,2797058370,1176045,171.60,2340,2430,2315,3045,1645,2345,2378.17,1.84,0,-56364,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,758,10.15,0.63,12,3.73,237.00,3808.00,3240,20230530,-25.77,2145,20230926,12.12,2950,-18.47,20240117,2210,8.82,20240524,3220,-25.31,20231031,2145,12.12,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,150327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,75,2,3.20,2302274165,970166,141.56,2340,2430,2315,3045,1645,2345,2373.26,1.84,0,-44383,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,763,10.21,0.64,12,3.08,237.00,3808.00,3240,20230530,-25.31,2145,20230926,12.82,2950,-17.97,20240117,2210,9.50,20240524,3220,-24.84,20231031,2145,12.82,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,15,2,0.64,1147306975,488607,71.30,2340,2385,2315,3045,1645,2345,2348.16,1.84,0,20958,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,744,9.96,0.62,12,1.55,237.00,3808.00,3240,20230530,-27.16,2145,20230926,10.02,2950,-20.00,20240117,2210,6.79,20240524,3220,-26.71,20231031,2145,10.02,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,10,2,0.43,975748005,416234,60.74,2340,2375,2315,3045,1645,2345,2344.22,1.84,0,34861,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,743,9.94,0.62,12,1.32,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,120325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,10,2,0.43,916042385,390881,57.04,2340,2375,2315,3045,1645,2345,2343.51,1.84,0,34066,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,743,9.94,0.62,12,1.24,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,10,2,0.43,760813010,325094,47.44,2340,2375,2315,3045,1645,2345,2340.19,1.84,0,44048,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,743,9.94,0.62,12,1.03,237.00,3808.00,3240,20230530,-27.31,2145,20230926,9.79,2950,-20.17,20240117,2210,6.56,20240524,3220,-26.86,20231031,2145,9.79,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,100325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,0,3,0.00,448991065,192572,28.10,2340,2370,2315,3045,1645,2345,2331.07,1.84,0,47080,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,739,9.89,0.62,12,0.61,237.00,3808.00,3240,20230530,-27.62,2145,20230926,9.32,2950,-20.51,20240117,2210,6.11,20240524,3220,-27.17,20231031,2145,9.32,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240604,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-5,5,-0.21,63664275,27185,3.97,2340,2350,2340,3045,1645,2345,2340.90,1.84,0,-123,2395,2370,2325,2300,2255,2382,2312,158,700,500,1680,5,1,31532546,738,9.87,0.61,12,0.09,237.00,3808.00,3240,20230530,-27.78,2145,20230926,9.09,2950,-20.68,20240117,2210,5.88,20240524,3220,-27.33,20231031,2145,9.09,20230926,5.65,N,024740,500,157 억,,580592,N,N,0,N,00,N
|
|
20240603,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,70,2,3.08,1455497630,627314,252.36,2285,2350,2280,2955,1595,2275,2320.28,1.19,0,206678,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,739,9.89,0.62,12,1.99,237.00,3808.00,3240,20230530,-27.62,2145,20230926,9.32,2950,-20.51,20240117,2210,6.11,20240524,3220,-27.17,20231031,2145,9.32,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,60,2,2.64,1341788690,578678,232.79,2285,2350,2280,2955,1595,2275,2318.84,1.19,0,201032,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,736,9.85,0.61,12,1.84,237.00,3808.00,3240,20230530,-27.93,2145,20230926,8.86,2950,-20.85,20240117,2210,5.66,20240524,3220,-27.48,20231031,2145,8.86,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,45,2,1.98,1071788815,462910,186.22,2285,2335,2280,2955,1595,2275,2315.47,1.19,0,180298,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,1.47,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,45,2,1.98,977975140,422434,169.94,2285,2335,2280,2955,1595,2275,2315.25,1.19,0,174217,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,1.34,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,45,2,1.98,861620790,372280,149.76,2285,2335,2280,2955,1595,2275,2314.62,1.19,0,158148,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,1.18,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,45,2,1.98,644078125,278370,111.98,2285,2330,2280,2955,1595,2275,2313.98,1.19,0,130182,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,0.88,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,45,2,1.98,339351940,146907,59.10,2285,2325,2280,2955,1595,2275,2310.38,1.19,0,72326,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,732,9.79,0.61,12,0.47,237.00,3808.00,3240,20230530,-28.40,2145,20230926,8.16,2950,-21.36,20240117,2210,4.98,20240524,3220,-27.95,20231031,2145,8.16,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|
|
20240603,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,25,2,1.10,22976720,10044,4.04,2285,2305,2280,2955,1595,2275,2290.12,1.19,0,1042,2315,2295,2280,2260,2245,2287,2252,158,680,500,1630,5,1,31532546,725,9.70,0.60,12,0.03,237.00,3808.00,3240,20230530,-29.01,2145,20230926,7.23,2950,-22.03,20240117,2210,4.07,20240524,3220,-28.57,20231031,2145,7.23,20230926,5.54,N,024740,500,157 억,,375003,N,N,0,N,00,N
|