186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160353,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,40,2,1.90,491655285,232508,269.65,2115,2155,2075,2730,1470,2100,2114.39,0.98,0,22589,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,675,9.03,0.56,12,0.74,237.00,3808.00,3220,20231031,-33.54,2075,20240731,3.13,2950,-27.46,20240117,2075,3.13,20240731,3220,-33.54,20231031,2075,3.13,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,150354,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,40,2,1.90,469097005,221969,257.42,2115,2155,2075,2730,1470,2100,2113.34,0.98,0,23164,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,675,9.03,0.56,12,0.70,237.00,3808.00,3220,20231031,-33.54,2075,20240731,3.13,2950,-27.46,20240117,2075,3.13,20240731,3220,-33.54,20231031,2075,3.13,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,140357,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2120,20,2,0.95,283573445,135189,156.78,2115,2135,2075,2730,1470,2100,2097.61,0.98,0,9114,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,668,8.95,0.56,12,0.43,237.00,3808.00,3220,20231031,-34.16,2075,20240731,2.17,2950,-28.14,20240117,2075,2.17,20240731,3220,-34.16,20231031,2075,2.17,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,130356,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2105,5,2,0.24,211983730,101436,117.64,2115,2115,2075,2730,1470,2100,2089.83,0.98,0,-6150,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,664,8.88,0.55,12,0.32,237.00,3808.00,3220,20231031,-34.63,2075,20240731,1.45,2950,-28.64,20240117,2075,1.45,20240731,3220,-34.63,20231031,2075,1.45,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,120358,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-15,5,-0.71,171172990,82066,95.17,2115,2115,2075,2730,1470,2100,2085.80,0.98,0,-6555,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,657,8.80,0.55,12,0.26,237.00,3808.00,3220,20231031,-35.25,2075,20240731,0.48,2950,-29.32,20240117,2075,0.48,20240731,3220,-35.25,20231031,2075,0.48,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,110355,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-10,5,-0.48,119785930,57401,66.57,2115,2115,2075,2730,1470,2100,2086.83,0.98,0,-5625,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,659,8.82,0.55,12,0.18,237.00,3808.00,3220,20231031,-35.09,2075,20240731,0.72,2950,-29.15,20240117,2075,0.72,20240731,3220,-35.09,20231031,2075,0.72,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,100355,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-10,5,-0.48,44768220,21433,24.86,2115,2115,2075,2730,1470,2100,2088.75,0.98,0,-1931,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,659,8.82,0.55,12,0.07,237.00,3808.00,3220,20231031,-35.09,2075,20240731,0.72,2950,-29.15,20240117,2075,0.72,20240731,3220,-35.09,20231031,2075,0.72,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240731,090350,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-15,5,-0.71,5232645,2513,2.91,2115,2115,2075,2730,1470,2100,2082.23,0.98,0,627,2130,2115,2095,2080,2060,2105,2070,158,630,500,1510,5,1,31532546,657,8.80,0.55,12,0.01,237.00,3808.00,3220,20231031,-35.25,2075,20240731,0.48,2950,-29.32,20240117,2075,0.48,20240731,3220,-35.25,20231031,2075,0.48,20240731,5.94,N,024740,500,157 억,,309451,N,N,0,N,00,N
|
|
20240730,160345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,0,3,0.00,179552205,85857,80.33,2110,2110,2075,2730,1470,2100,2091.29,1.05,0,-20500,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,662,8.86,0.55,12,0.27,237.00,3808.00,3220,20231031,-34.78,2075,20240730,1.20,2950,-28.81,20240117,2075,1.20,20240730,3220,-34.78,20231031,2075,1.20,20240730,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,150351,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2080,-20,5,-0.95,140851165,67291,62.96,2110,2110,2080,2730,1470,2100,2093.16,1.05,0,-19436,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,656,8.78,0.55,12,0.21,237.00,3808.00,3220,20231031,-35.40,2080,20240730,0.00,2950,-29.49,20240117,2080,0.00,20240730,3220,-35.40,20231031,2080,0.00,20240730,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-15,5,-0.71,113209350,54039,50.56,2110,2110,2085,2730,1470,2100,2094.96,1.05,0,-14886,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,657,8.80,0.55,12,0.17,237.00,3808.00,3220,20231031,-35.25,2080,20240725,0.24,2950,-29.32,20240117,2080,0.24,20240725,3220,-35.25,20231031,2080,0.24,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,5,2,0.24,82150825,39160,36.64,2110,2110,2090,2730,1470,2100,2097.82,1.05,0,-16039,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,664,8.88,0.55,12,0.12,237.00,3808.00,3220,20231031,-34.63,2080,20240725,1.20,2950,-28.64,20240117,2080,1.20,20240725,3220,-34.63,20231031,2080,1.20,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-10,5,-0.48,68399960,32599,30.50,2110,2110,2090,2730,1470,2100,2098.22,1.05,0,-11749,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,659,8.82,0.55,12,0.10,237.00,3808.00,3220,20231031,-35.09,2080,20240725,0.48,2950,-29.15,20240117,2080,0.48,20240725,3220,-35.09,20231031,2080,0.48,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,0,3,0.00,35874445,17086,15.99,2110,2110,2090,2730,1470,2100,2099.64,1.05,0,-6413,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,662,8.86,0.55,12,0.05,237.00,3808.00,3220,20231031,-34.78,2080,20240725,0.96,2950,-28.81,20240117,2080,0.96,20240725,3220,-34.78,20231031,2080,0.96,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-5,5,-0.24,22676515,10813,10.12,2110,2110,2090,2730,1470,2100,2097.15,1.05,0,-6237,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,661,8.84,0.55,12,0.03,237.00,3808.00,3220,20231031,-34.94,2080,20240725,0.72,2950,-28.98,20240117,2080,0.72,20240725,3220,-34.94,20231031,2080,0.72,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240730,090352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,0,3,0.00,265420,126,0.12,2110,2110,2100,2730,1470,2100,2106.51,1.05,0,-12,2133,2116,2098,2081,2063,2125,2090,158,630,500,1510,5,1,31532546,662,8.86,0.55,12,0.00,237.00,3808.00,3220,20231031,-34.78,2080,20240725,0.96,2950,-28.81,20240117,2080,0.96,20240725,3220,-34.78,20231031,2080,0.96,20240725,5.93,N,024740,500,157 억,,329832,N,N,0,N,00,N
|
|
20240729,160347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,15,2,0.72,222334360,106080,71.30,2080,2115,2080,2710,1460,2085,2095.91,0.92,0,39510,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.34,237.00,3808.00,3220,20231031,-34.78,2080,20240729,0.96,2950,-28.81,20240117,2080,0.96,20240729,3220,-34.78,20231031,2080,0.96,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,150349,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2105,20,2,0.96,173375570,82775,55.64,2080,2115,2080,2710,1460,2085,2094.54,0.92,0,35830,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,664,8.88,0.55,12,0.26,237.00,3808.00,3220,20231031,-34.63,2080,20240729,1.20,2950,-28.64,20240117,2080,1.20,20240729,3220,-34.63,20231031,2080,1.20,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,140352,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2110,25,2,1.20,154354520,73730,49.56,2080,2115,2080,2710,1460,2085,2093.51,0.92,0,33724,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,665,8.90,0.55,12,0.23,237.00,3808.00,3220,20231031,-34.47,2080,20240729,1.44,2950,-28.47,20240117,2080,1.44,20240729,3220,-34.47,20231031,2080,1.44,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,130356,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2095,10,2,0.48,129878400,62091,41.74,2080,2115,2080,2710,1460,2085,2091.74,0.92,0,26128,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.20,237.00,3808.00,3220,20231031,-34.94,2080,20240729,0.72,2950,-28.98,20240117,2080,0.72,20240729,3220,-34.94,20231031,2080,0.72,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,120348,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,15,2,0.72,121403610,58044,39.02,2080,2115,2080,2710,1460,2085,2091.58,0.92,0,25976,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.18,237.00,3808.00,3220,20231031,-34.78,2080,20240729,0.96,2950,-28.81,20240117,2080,0.96,20240729,3220,-34.78,20231031,2080,0.96,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,110350,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,15,2,0.72,112522010,53814,36.17,2080,2115,2080,2710,1460,2085,2090.94,0.92,0,25612,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.17,237.00,3808.00,3220,20231031,-34.78,2080,20240729,0.96,2950,-28.81,20240117,2080,0.96,20240729,3220,-34.78,20231031,2080,0.96,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,100349,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2105,20,2,0.96,102157720,48888,32.86,2080,2115,2080,2710,1460,2085,2089.63,0.92,0,25612,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,664,8.88,0.55,12,0.16,237.00,3808.00,3220,20231031,-34.63,2080,20240729,1.20,2950,-28.64,20240117,2080,1.20,20240729,3220,-34.63,20231031,2080,1.20,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240729,090347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,5,2,0.24,33685855,16158,10.86,2080,2100,2080,2710,1460,2085,2084.78,0.92,0,12990,2115,2100,2090,2075,2065,2095,2070,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.05,237.00,3808.00,3220,20231031,-35.09,2080,20240729,0.48,2950,-29.15,20240117,2080,0.48,20240729,3220,-35.09,20231031,2080,0.48,20240729,5.91,N,024740,500,157 억,,289703,N,N,0,N,00,N
|
|
20240726,160342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-10,5,-0.48,284564035,136044,73.17,2105,2105,2080,2720,1470,2095,2091.71,0.89,0,9803,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.43,237.00,3808.00,3220,20231031,-35.25,2080,20240726,0.24,2950,-29.32,20240117,2080,0.24,20240726,3220,-35.25,20231031,2080,0.24,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,150345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-5,5,-0.24,244041550,116626,62.73,2105,2105,2080,2720,1470,2095,2092.51,0.89,0,5642,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.37,237.00,3808.00,3220,20231031,-35.09,2080,20240726,0.48,2950,-29.15,20240117,2080,0.48,20240726,3220,-35.09,20231031,2080,0.48,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,140347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,5,2,0.24,212726475,101659,54.68,2105,2105,2080,2720,1470,2095,2092.55,0.89,0,4419,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.32,237.00,3808.00,3220,20231031,-34.78,2080,20240726,0.96,2950,-28.81,20240117,2080,0.96,20240726,3220,-34.78,20231031,2080,0.96,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,130346,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2095,0,3,0.00,161463000,77179,41.51,2105,2105,2080,2720,1470,2095,2092.06,0.89,0,-407,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.24,237.00,3808.00,3220,20231031,-34.94,2080,20240726,0.72,2950,-28.98,20240117,2080,0.72,20240726,3220,-34.94,20231031,2080,0.72,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,120348,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,5,2,0.24,150640440,72007,38.73,2105,2105,2080,2720,1470,2095,2092.02,0.89,0,-407,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.23,237.00,3808.00,3220,20231031,-34.78,2080,20240726,0.96,2950,-28.81,20240117,2080,0.96,20240726,3220,-34.78,20231031,2080,0.96,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,110346,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-5,5,-0.24,128809000,61611,33.14,2105,2105,2080,2720,1470,2095,2090.68,0.89,0,-499,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.20,237.00,3808.00,3220,20231031,-35.09,2080,20240726,0.48,2950,-29.15,20240117,2080,0.48,20240726,3220,-35.09,20231031,2080,0.48,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,100348,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-5,5,-0.24,52696350,25180,13.54,2105,2105,2080,2720,1470,2095,2092.79,0.89,0,-1027,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.08,237.00,3808.00,3220,20231031,-35.09,2080,20240726,0.48,2950,-29.15,20240117,2080,0.48,20240726,3220,-35.09,20231031,2080,0.48,20240726,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240726,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,5,2,0.24,7556140,3591,1.93,2105,2105,2095,2720,1470,2095,2104.19,0.89,0,-1135,2171,2132,2106,2067,2041,2120,2055,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.01,237.00,3808.00,3220,20231031,-34.78,2080,20240725,0.96,2950,-28.81,20240117,2080,0.96,20240725,3220,-34.78,20231031,2080,0.96,20240725,5.96,N,024740,500,157 억,,279900,N,N,0,N,00,N
|
|
20240725,160344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2095,-50,5,-2.33,379670285,180537,135.55,2145,2145,2080,2785,1505,2145,2103.05,1.00,0,-36294,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,661,8.84,0.55,12,0.57,237.00,3808.00,3220,20231031,-34.94,2080,20240725,0.72,2950,-28.98,20240117,2080,0.72,20240725,3220,-34.94,20231031,2080,0.72,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,150351,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,-45,5,-2.10,358093300,170243,127.82,2145,2145,2080,2785,1505,2145,2103.42,1.00,0,-35592,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,662,8.86,0.55,12,0.54,237.00,3808.00,3220,20231031,-34.78,2080,20240725,0.96,2950,-28.81,20240117,2080,0.96,20240725,3220,-34.78,20231031,2080,0.96,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,140349,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2105,-40,5,-1.86,335988280,159711,119.91,2145,2145,2080,2785,1505,2145,2103.73,1.00,0,-35592,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,664,8.88,0.55,12,0.51,237.00,3808.00,3220,20231031,-34.63,2080,20240725,1.20,2950,-28.64,20240117,2080,1.20,20240725,3220,-34.63,20231031,2080,1.20,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,130347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2105,-40,5,-1.86,318127650,151222,113.54,2145,2145,2080,2785,1505,2145,2103.71,1.00,0,-35592,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,664,8.88,0.55,12,0.48,237.00,3808.00,3220,20231031,-34.63,2080,20240725,1.20,2950,-28.64,20240117,2080,1.20,20240725,3220,-34.63,20231031,2080,1.20,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,120347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,-45,5,-2.10,290620645,138094,103.68,2145,2145,2080,2785,1505,2145,2104.51,1.00,0,-35877,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,662,8.86,0.55,12,0.44,237.00,3808.00,3220,20231031,-34.78,2080,20240725,0.96,2950,-28.81,20240117,2080,0.96,20240725,3220,-34.78,20231031,2080,0.96,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,110345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-60,5,-2.80,249190095,118267,88.79,2145,2145,2080,2785,1505,2145,2107.01,1.00,0,-35621,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,657,8.80,0.55,12,0.38,237.00,3808.00,3220,20231031,-35.25,2080,20240725,0.24,2950,-29.32,20240117,2080,0.24,20240725,3220,-35.25,20231031,2080,0.24,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,100346,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2095,-50,5,-2.33,187720760,88842,66.70,2145,2145,2085,2785,1505,2145,2112.97,1.00,0,-28120,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,661,8.84,0.55,12,0.28,237.00,3808.00,3220,20231031,-34.94,2085,20240725,0.48,2950,-28.98,20240117,2085,0.48,20240725,3220,-34.94,20231031,2085,0.48,20240725,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240725,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-20,5,-0.93,22138165,10386,7.80,2145,2145,2125,2785,1505,2145,2131.54,1.00,0,-3269,2181,2162,2146,2127,2111,2155,2120,158,640,500,1540,5,1,31532546,670,8.97,0.56,12,0.03,237.00,3808.00,3220,20231031,-34.01,2115,20240705,0.47,2950,-27.97,20240117,2115,0.47,20240705,3220,-34.01,20231031,2115,0.47,20240705,5.98,N,024740,500,157 억,,315765,N,N,0,N,00,N
|
|
20240724,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-20,5,-0.92,261878075,122041,81.70,2165,2165,2130,2810,1520,2165,2145.82,0.98,0,7092,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,676,9.05,0.56,12,0.39,237.00,3808.00,3220,20231031,-33.39,2115,20240705,1.42,2950,-27.29,20240117,2115,1.42,20240705,3220,-33.39,20231031,2115,1.42,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,150347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-15,5,-0.69,236880860,110392,73.90,2165,2165,2130,2810,1520,2165,2145.82,0.98,0,7843,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,678,9.07,0.56,12,0.35,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-25,5,-1.15,220160120,102589,68.68,2165,2165,2130,2810,1520,2165,2146.04,0.98,0,7843,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,675,9.03,0.56,12,0.33,237.00,3808.00,3220,20231031,-33.54,2115,20240705,1.18,2950,-27.46,20240117,2115,1.18,20240705,3220,-33.54,20231031,2115,1.18,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-15,5,-0.69,187945890,87572,58.62,2165,2165,2130,2810,1520,2165,2146.19,0.98,0,5709,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,678,9.07,0.56,12,0.28,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-10,5,-0.46,181463010,84558,56.60,2165,2165,2130,2810,1520,2165,2146.02,0.98,0,5709,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.27,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,110347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-10,5,-0.46,148238455,69097,46.25,2165,2165,2130,2810,1520,2165,2145.37,0.98,0,5551,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.22,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-10,5,-0.46,124461540,58046,38.86,2165,2165,2130,2810,1520,2165,2144.19,0.98,0,5883,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.18,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240724,090346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-15,5,-0.69,16387760,7587,5.08,2165,2165,2150,2810,1520,2165,2159.98,0.98,0,-3346,2195,2180,2165,2150,2135,2187,2157,158,645,500,1550,5,1,31532546,678,9.07,0.56,12,0.02,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.04,N,024740,500,157 억,,308561,N,N,0,N,00,N
|
|
20240723,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,0,3,0.00,311207040,144035,66.54,2150,2180,2150,2810,1520,2165,2160.54,1.01,0,-10575,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.46,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-10,5,-0.46,283373590,131161,60.59,2150,2180,2150,2810,1520,2165,2160.50,1.01,0,-10351,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.42,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,0,3,0.00,246864825,114239,52.78,2150,2180,2150,2810,1520,2165,2160.95,1.01,0,-10941,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.36,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,-5,5,-0.23,216738030,100272,46.32,2150,2180,2150,2810,1520,2165,2161.50,1.01,0,-11069,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.32,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,120345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-10,5,-0.46,192662655,89102,41.16,2150,2180,2150,2810,1520,2165,2162.27,1.01,0,-9567,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.28,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,-5,5,-0.23,144993595,66955,30.93,2150,2180,2150,2810,1520,2165,2165.54,1.01,0,-8084,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.21,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,5,2,0.23,106788730,49274,22.76,2150,2180,2150,2810,1520,2165,2167.24,1.01,0,-4056,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,684,9.16,0.57,12,0.16,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240723,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,5,2,0.23,37940535,17528,8.10,2150,2180,2150,2810,1520,2165,2164.57,1.01,0,-4591,2261,2212,2181,2132,2101,2197,2117,158,645,500,1550,5,1,31532546,684,9.16,0.57,12,0.06,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.07,N,024740,500,157 억,,317266,N,N,0,N,00,N
|
|
20240722,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,5,2,0.23,456198320,209858,93.98,2200,2230,2150,2805,1515,2160,2173.84,1.02,0,-6046,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.67,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,5,2,0.23,429052315,197329,88.37,2200,2230,2150,2805,1515,2160,2174.30,1.02,0,-6046,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.63,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,5,2,0.23,390362415,179487,80.38,2200,2230,2150,2805,1515,2160,2174.88,1.02,0,-6130,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.57,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,362049590,166441,74.53,2200,2230,2150,2805,1515,2160,2175.24,1.02,0,-6643,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.53,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,342623595,157428,70.50,2200,2230,2150,2805,1515,2160,2176.38,1.02,0,-5142,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.50,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-5,5,-0.23,313038505,143672,64.34,2200,2230,2155,2805,1515,2160,2178.84,1.02,0,-3816,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,680,9.09,0.57,12,0.46,237.00,3808.00,3220,20231031,-33.07,2115,20240705,1.89,2950,-26.95,20240117,2115,1.89,20240705,3220,-33.07,20231031,2115,1.89,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,121507330,55818,25.00,2200,2200,2160,2805,1515,2160,2176.85,1.02,0,1650,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.18,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240722,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,20,2,0.93,25342210,11597,5.19,2200,2200,2175,2805,1515,2160,2185.24,1.02,0,4465,2230,2195,2175,2140,2120,2185,2130,158,645,500,1550,5,1,31532546,687,9.20,0.57,12,0.04,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.04,N,024740,500,157 억,,322849,N,N,0,N,00,N
|
|
20240719,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,438817955,202266,160.59,2185,2210,2155,2805,1515,2160,2170.04,1.02,0,1981,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.64,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,382731705,176304,139.98,2185,2210,2155,2805,1515,2160,2170.86,1.02,0,-251,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.56,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,10,2,0.46,328311035,151124,119.99,2185,2210,2155,2805,1515,2160,2172.46,1.02,0,-3228,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,684,9.16,0.57,12,0.48,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,5,2,0.23,278442160,128057,101.67,2185,2210,2155,2805,1515,2160,2174.36,1.02,0,-7078,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.41,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,10,2,0.46,125725550,58065,46.10,2185,2190,2155,2805,1515,2160,2165.26,1.02,0,-12485,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,684,9.16,0.57,12,0.18,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,5,2,0.23,103532040,47798,37.95,2185,2190,2155,2805,1515,2160,2166.03,1.02,0,-11096,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,683,9.14,0.57,12,0.15,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,100312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,10,2,0.46,81327170,37545,29.81,2185,2190,2155,2805,1515,2160,2166.13,1.02,0,-11096,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,684,9.16,0.57,12,0.12,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240719,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,0,3,0.00,25143235,11574,9.19,2185,2190,2160,2805,1515,2160,2172.39,1.02,0,-6257,2210,2185,2170,2145,2130,2177,2137,158,645,500,1550,5,1,31532546,681,9.11,0.57,12,0.04,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.01,N,024740,500,157 억,,321086,N,N,0,N,00,N
|
|
20240718,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,-35,5,-1.59,259923005,119897,64.92,2195,2195,2155,2850,1540,2195,2167.90,1.06,0,-13838,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,681,9.11,0.57,12,0.38,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-30,5,-1.37,234861140,108296,58.64,2195,2195,2155,2850,1540,2195,2168.70,1.06,0,-15160,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,683,9.14,0.57,12,0.34,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-25,5,-1.14,180580710,83207,45.06,2195,2195,2155,2850,1540,2195,2170.26,1.06,0,-14741,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,684,9.16,0.57,12,0.26,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-25,5,-1.14,154055805,70964,38.43,2195,2195,2155,2850,1540,2195,2170.90,1.06,0,-13465,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,684,9.16,0.57,12,0.23,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-25,5,-1.14,136618060,62914,34.07,2195,2195,2155,2850,1540,2195,2171.50,1.06,0,-9471,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,684,9.16,0.57,12,0.20,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-25,5,-1.14,120458920,55456,30.03,2195,2195,2155,2850,1540,2195,2172.15,1.06,0,-9236,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,684,9.16,0.57,12,0.18,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-15,5,-0.68,80876625,37204,20.15,2195,2195,2155,2850,1540,2195,2173.87,1.06,0,-6910,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,687,9.20,0.57,12,0.12,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240718,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-10,5,-0.46,16235655,7418,4.02,2195,2195,2175,2850,1540,2195,2188.68,1.06,0,-3223,2265,2230,2205,2170,2145,2217,2157,158,655,500,1580,5,1,31532546,689,9.22,0.57,12,0.02,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.32,N,024740,500,157 억,,334766,N,N,0,N,00,N
|
|
20240717,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,-10,5,-0.45,391022415,176650,62.20,2240,2240,2180,2865,1545,2205,2213.55,1.04,0,6571,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,692,9.26,0.58,12,0.56,237.00,3808.00,3220,20231031,-31.83,2115,20240705,3.78,2950,-25.59,20240117,2115,3.78,20240705,3220,-31.83,20231031,2115,3.78,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,-10,5,-0.45,330705220,149071,52.49,2240,2240,2195,2865,1545,2205,2218.44,1.04,0,3908,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,692,9.26,0.58,12,0.47,237.00,3808.00,3220,20231031,-31.83,2115,20240705,3.78,2950,-25.59,20240117,2115,3.78,20240705,3220,-31.83,20231031,2115,3.78,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,5,2,0.23,209846770,94231,33.18,2240,2240,2210,2865,1545,2205,2226.94,1.04,0,-3860,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,697,9.32,0.58,12,0.30,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,10,2,0.45,197697305,88746,31.25,2240,2240,2210,2865,1545,2205,2227.68,1.04,0,-2854,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,698,9.35,0.58,12,0.28,237.00,3808.00,3220,20231031,-31.21,2115,20240705,4.73,2950,-24.92,20240117,2115,4.73,20240705,3220,-31.21,20231031,2115,4.73,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,25,2,1.13,180015730,80777,28.44,2240,2240,2210,2865,1545,2205,2228.55,1.04,0,-2833,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,703,9.41,0.59,12,0.26,237.00,3808.00,3220,20231031,-30.75,2115,20240705,5.44,2950,-24.41,20240117,2115,5.44,20240705,3220,-30.75,20231031,2115,5.44,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,15,2,0.68,154024110,69102,24.33,2240,2240,2210,2865,1545,2205,2228.94,1.04,0,-2197,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,700,9.37,0.58,12,0.22,237.00,3808.00,3220,20231031,-31.06,2115,20240705,4.96,2950,-24.75,20240117,2115,4.96,20240705,3220,-31.06,20231031,2115,4.96,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,25,2,1.13,95525135,42782,15.06,2240,2240,2220,2865,1545,2205,2232.83,1.04,0,-2654,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,703,9.41,0.59,12,0.14,237.00,3808.00,3220,20231031,-30.75,2115,20240705,5.44,2950,-24.41,20240117,2115,5.44,20240705,3220,-30.75,20231031,2115,5.44,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240717,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,15,2,0.68,12046770,5391,1.90,2240,2240,2220,2865,1545,2205,2234.61,1.04,0,-2020,2258,2231,2213,2186,2168,2227,2182,158,660,500,1580,5,1,31532546,700,9.37,0.58,12,0.02,237.00,3808.00,3220,20231031,-31.06,2115,20240705,4.96,2950,-24.75,20240117,2115,4.96,20240705,3220,-31.06,20231031,2115,4.96,20240705,6.22,N,024740,500,157 억,,327843,N,N,0,N,00,N
|
|
20240716,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,-5,5,-0.23,626186330,282881,101.08,2205,2240,2195,2870,1550,2210,2213.70,0.85,0,56803,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,695,9.30,0.58,12,0.90,237.00,3808.00,3220,20231031,-31.52,2115,20240705,4.26,2950,-25.25,20240117,2115,4.26,20240705,3220,-31.52,20231031,2115,4.26,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,0,3,0.00,588784605,265907,95.02,2205,2240,2195,2870,1550,2210,2214.25,0.85,0,58570,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,697,9.32,0.58,12,0.84,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,5,2,0.23,560028495,252870,90.36,2205,2240,2195,2870,1550,2210,2214.69,0.85,0,58680,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,698,9.35,0.58,12,0.80,237.00,3808.00,3220,20231031,-31.21,2115,20240705,4.73,2950,-24.92,20240117,2115,4.73,20240705,3220,-31.21,20231031,2115,4.73,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,5,2,0.23,523865500,236490,84.51,2205,2240,2200,2870,1550,2210,2215.17,0.85,0,58780,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,698,9.35,0.58,12,0.75,237.00,3808.00,3220,20231031,-31.21,2115,20240705,4.73,2950,-24.92,20240117,2115,4.73,20240705,3220,-31.21,20231031,2115,4.73,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,120351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,0,3,0.00,452490155,204112,72.94,2205,2240,2200,2870,1550,2210,2216.87,0.85,0,57072,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,697,9.32,0.58,12,0.65,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,110352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,0,3,0.00,443799370,200187,71.53,2205,2240,2200,2870,1550,2210,2216.92,0.85,0,57533,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,697,9.32,0.58,12,0.63,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,10,2,0.45,278054860,125298,44.77,2205,2240,2205,2870,1550,2210,2219.15,0.85,0,29620,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,700,9.37,0.58,12,0.40,237.00,3808.00,3220,20231031,-31.06,2115,20240705,4.96,2950,-24.75,20240117,2115,4.96,20240705,3220,-31.06,20231031,2115,4.96,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240716,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,25,2,1.13,137198150,62033,22.17,2205,2240,2205,2870,1550,2210,2211.70,0.85,0,19659,2263,2236,2213,2186,2163,2250,2200,158,660,500,1590,5,1,31532546,705,9.43,0.59,12,0.20,237.00,3808.00,3220,20231031,-30.59,2115,20240705,5.67,2950,-24.24,20240117,2115,5.67,20240705,3220,-30.59,20231031,2115,5.67,20240705,6.21,N,024740,500,157 억,,268147,N,N,0,N,00,N
|
|
20240715,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,45,2,2.08,612025520,276092,417.64,2200,2240,2190,2810,1520,2165,2216.81,0.72,0,40991,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,697,9.32,0.58,12,0.88,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,50,2,2.31,578545910,260943,394.73,2200,2240,2190,2810,1520,2165,2217.14,0.72,0,40014,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,698,9.35,0.58,12,0.83,237.00,3808.00,3220,20231031,-31.21,2115,20240705,4.73,2950,-24.92,20240117,2115,4.73,20240705,3220,-31.21,20231031,2115,4.73,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,45,2,2.08,556492970,250982,379.66,2200,2240,2190,2810,1520,2165,2217.26,0.72,0,40636,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,697,9.32,0.58,12,0.80,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,60,2,2.77,513808460,231729,350.54,2200,2240,2190,2810,1520,2165,2217.28,0.72,0,40132,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,702,9.39,0.58,12,0.73,237.00,3808.00,3220,20231031,-30.90,2115,20240705,5.20,2950,-24.58,20240117,2115,5.20,20240705,3220,-30.90,20231031,2115,5.20,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,45,2,2.08,437908590,197529,298.80,2200,2240,2190,2810,1520,2165,2216.93,0.72,0,23724,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,697,9.32,0.58,12,0.63,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,60,2,2.77,391349110,176504,267.00,2200,2240,2190,2810,1520,2165,2217.23,0.72,0,14453,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,702,9.39,0.58,12,0.56,237.00,3808.00,3220,20231031,-30.90,2115,20240705,5.20,2950,-24.58,20240117,2115,5.20,20240705,3220,-30.90,20231031,2115,5.20,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,75,2,3.46,331025155,149350,225.92,2200,2240,2190,2810,1520,2165,2216.44,0.72,0,12089,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,706,9.45,0.59,12,0.47,237.00,3808.00,3220,20231031,-30.43,2115,20240705,5.91,2950,-24.07,20240117,2115,5.91,20240705,3220,-30.43,20231031,2115,5.91,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240715,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,45,2,2.08,61409005,27859,42.14,2200,2215,2200,2810,1520,2165,2204.28,0.72,0,1413,2208,2186,2173,2151,2138,2180,2145,158,645,500,1550,5,1,31532546,697,9.32,0.58,12,0.09,237.00,3808.00,3220,20231031,-31.37,2115,20240705,4.49,2950,-25.08,20240117,2115,4.49,20240705,3220,-31.37,20231031,2115,4.49,20240705,6.27,N,024740,500,157 억,,227385,N,N,0,N,00,N
|
|
20240712,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-10,5,-0.46,135591440,62440,47.06,2170,2195,2160,2825,1525,2175,2171.55,0.73,0,-3723,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,683,9.14,0.57,12,0.20,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,150347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-5,5,-0.23,123128515,56695,42.73,2170,2195,2160,2825,1525,2175,2171.77,0.73,0,-3723,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,684,9.16,0.57,12,0.18,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-10,5,-0.46,112754090,51907,39.12,2170,2195,2160,2825,1525,2175,2172.23,0.73,0,-3724,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,683,9.14,0.57,12,0.16,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-10,5,-0.46,91040410,41878,31.56,2170,2195,2160,2825,1525,2175,2173.94,0.73,0,-2725,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,683,9.14,0.57,12,0.13,237.00,3808.00,3220,20231031,-32.76,2115,20240705,2.36,2950,-26.61,20240117,2115,2.36,20240705,3220,-32.76,20231031,2115,2.36,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,5,2,0.23,69353210,31883,24.03,2170,2195,2160,2825,1525,2175,2175.24,0.73,0,-2018,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.10,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,5,2,0.23,53910070,24793,18.69,2170,2195,2160,2825,1525,2175,2174.41,0.73,0,-61,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.08,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,5,2,0.23,45190080,20780,15.66,2170,2195,2160,2825,1525,2175,2174.69,0.73,0,-335,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.07,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240712,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,10,2,0.46,12721305,5855,4.41,2170,2185,2170,2825,1525,2175,2172.73,0.73,0,-770,2235,2205,2185,2155,2135,2195,2145,158,650,500,1560,5,1,31532546,689,9.22,0.57,12,0.02,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.22,N,024740,500,157 억,,231108,N,N,0,N,00,N
|
|
20240711,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,5,2,0.23,281973870,129006,113.54,2185,2215,2165,2820,1520,2170,2185.75,0.75,0,-6351,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,686,9.18,0.57,12,0.41,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,5,2,0.23,260077535,118946,104.69,2185,2215,2165,2820,1520,2170,2186.52,0.75,0,-7592,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,686,9.18,0.57,12,0.38,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,10,2,0.46,237767615,108680,95.65,2185,2215,2170,2820,1520,2170,2187.78,0.75,0,-6893,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.34,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,130345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,10,2,0.46,213215620,97397,85.72,2185,2215,2170,2820,1520,2170,2189.14,0.75,0,-5822,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.31,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,15,2,0.69,202841535,92633,81.53,2185,2215,2170,2820,1520,2170,2189.73,0.75,0,-5820,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,689,9.22,0.57,12,0.29,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,25,2,1.15,167327565,76411,67.25,2185,2215,2170,2820,1520,2170,2189.84,0.75,0,-6102,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,692,9.26,0.58,12,0.24,237.00,3808.00,3220,20231031,-31.83,2115,20240705,3.78,2950,-25.59,20240117,2115,3.78,20240705,3220,-31.83,20231031,2115,3.78,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,25,2,1.15,115600655,52803,46.47,2185,2215,2170,2820,1520,2170,2189.28,0.75,0,-6757,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,692,9.26,0.58,12,0.17,237.00,3808.00,3220,20231031,-31.83,2115,20240705,3.78,2950,-25.59,20240117,2115,3.78,20240705,3220,-31.83,20231031,2115,3.78,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240711,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,15,2,0.69,8139380,3731,3.28,2185,2185,2180,2820,1520,2170,2181.55,0.75,0,-2743,2210,2190,2180,2160,2150,2185,2155,158,650,500,1560,5,1,31532546,689,9.22,0.57,12,0.01,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.22,N,024740,500,157 억,,237703,N,N,0,N,00,N
|
|
20240710,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-10,5,-0.46,239783880,109976,95.59,2190,2200,2170,2830,1530,2180,2180.41,0.76,0,-4318,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,684,9.16,0.57,12,0.35,237.00,3808.00,3220,20231031,-32.61,2115,20240705,2.60,2950,-26.44,20240117,2115,2.60,20240705,3220,-32.61,20231031,2115,2.60,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-5,5,-0.23,215848360,98950,86.01,2190,2200,2170,2830,1530,2180,2181.39,0.76,0,-4296,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,686,9.18,0.57,12,0.31,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,0,3,0.00,198860220,91138,79.22,2190,2200,2170,2830,1530,2180,2181.97,0.76,0,-4298,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.29,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,130344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,5,2,0.23,190396670,87266,75.85,2190,2200,2170,2830,1530,2180,2181.80,0.76,0,-3281,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,689,9.22,0.57,12,0.28,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,0,3,0.00,144290905,66063,57.42,2190,2200,2175,2830,1530,2180,2184.14,0.76,0,-3166,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.21,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,0,3,0.00,128934055,59009,51.29,2190,2200,2175,2830,1530,2180,2184.99,0.76,0,-3119,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.19,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,0,3,0.00,113003985,51694,44.93,2190,2200,2175,2830,1530,2180,2186.02,0.76,0,-3022,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,687,9.20,0.57,12,0.16,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240710,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,5,2,0.23,2940455,1348,1.17,2190,2190,2180,2830,1530,2180,2181.35,0.76,0,-126,2210,2195,2180,2165,2150,2202,2172,158,650,500,1560,5,1,31532546,689,9.22,0.57,12,0.00,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.11,N,024740,500,157 억,,238353,N,N,0,N,00,N
|
|
20240709,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-5,5,-0.23,249935340,114782,42.78,2170,2195,2165,2840,1530,2185,2177.32,0.76,0,782,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,687,9.20,0.57,12,0.36,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-5,5,-0.23,229283875,105321,39.26,2170,2195,2165,2840,1530,2185,2176.85,0.76,0,959,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,687,9.20,0.57,12,0.33,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,0,3,0.00,199513630,91699,34.18,2170,2190,2165,2840,1530,2185,2175.55,0.76,0,560,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,689,9.22,0.57,12,0.29,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,130345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-10,5,-0.46,182310305,83823,31.24,2170,2185,2165,2840,1530,2185,2174.71,0.76,0,571,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,686,9.18,0.57,12,0.27,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,0,3,0.00,166648780,76641,28.57,2170,2185,2165,2840,1530,2185,2174.14,0.76,0,606,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,689,9.22,0.57,12,0.24,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,110344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-5,5,-0.23,151213990,69562,25.93,2170,2185,2165,2840,1530,2185,2173.49,0.76,0,246,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,687,9.20,0.57,12,0.22,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-10,5,-0.46,100167775,46070,17.17,2170,2185,2165,2840,1530,2185,2173.79,0.76,0,-3429,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,686,9.18,0.57,12,0.15,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240709,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-10,5,-0.46,37353575,17192,6.41,2170,2185,2165,2840,1530,2185,2171.20,0.76,0,-852,2298,2241,2183,2126,2068,2270,2155,158,655,500,1570,5,1,31532546,686,9.18,0.57,12,0.05,237.00,3808.00,3220,20231031,-32.45,2115,20240705,2.84,2950,-26.27,20240117,2115,2.84,20240705,3220,-32.45,20231031,2115,2.84,20240705,6.13,N,024740,500,157 억,,239430,N,N,0,N,00,N
|
|
20240708,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,65,2,3.07,565235765,259983,135.57,2125,2240,2125,2755,1485,2120,2174.08,0.74,0,6674,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,689,9.22,0.57,12,0.82,237.00,3808.00,3220,20231031,-32.14,2115,20240705,3.31,2950,-25.93,20240117,2115,3.31,20240705,3220,-32.14,20231031,2115,3.31,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,60,2,2.83,500182565,230145,120.01,2125,2240,2125,2755,1485,2120,2173.34,0.74,0,8690,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,687,9.20,0.57,12,0.73,237.00,3808.00,3220,20231031,-32.30,2115,20240705,3.07,2950,-26.10,20240117,2115,3.07,20240705,3220,-32.30,20231031,2115,3.07,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,30,2,1.42,165916445,77337,40.33,2125,2165,2125,2755,1485,2120,2145.37,0.74,0,6256,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,678,9.07,0.56,12,0.25,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,30,2,1.42,153849055,71714,37.40,2125,2165,2125,2755,1485,2120,2145.31,0.74,0,6256,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,678,9.07,0.56,12,0.23,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,40,2,1.89,129308110,60329,31.46,2125,2165,2125,2755,1485,2120,2143.38,0.74,0,6461,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,681,9.11,0.57,12,0.19,237.00,3808.00,3220,20231031,-32.92,2115,20240705,2.13,2950,-26.78,20240117,2115,2.13,20240705,3220,-32.92,20231031,2115,2.13,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,30,2,1.42,101298895,47343,24.69,2125,2155,2125,2755,1485,2120,2139.68,0.74,0,9396,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,678,9.07,0.56,12,0.15,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,30,2,1.42,80821200,37806,19.71,2125,2150,2125,2755,1485,2120,2137.79,0.74,0,9992,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,678,9.07,0.56,12,0.12,237.00,3808.00,3220,20231031,-33.23,2115,20240705,1.65,2950,-27.12,20240117,2115,1.65,20240705,3220,-33.23,20231031,2115,1.65,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240708,090342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,10,2,0.47,11513275,5418,2.83,2125,2130,2125,2755,1485,2120,2125.00,0.74,0,-751,2150,2135,2125,2110,2100,2132,2107,158,635,500,1520,5,1,31532546,672,8.99,0.56,12,0.02,237.00,3808.00,3220,20231031,-33.85,2115,20240705,0.71,2950,-27.80,20240117,2115,0.71,20240705,3220,-33.85,20231031,2115,0.71,20240705,6.09,N,024740,500,157 억,,233660,N,N,0,N,00,N
|
|
20240705,160340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2120,-20,5,-0.93,398642325,187467,74.43,2120,2140,2115,2780,1500,2140,2126.48,0.66,0,24516,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,668,8.95,0.56,12,0.59,237.00,3808.00,3220,20231031,-34.16,2115,20240705,0.24,2950,-28.14,20240117,2115,0.24,20240705,3220,-34.16,20231031,2115,0.24,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,150342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2125,-15,5,-0.70,311565570,146463,58.15,2120,2140,2115,2780,1500,2140,2127.26,0.66,0,15280,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,670,8.97,0.56,12,0.46,237.00,3808.00,3220,20231031,-34.01,2115,20240705,0.47,2950,-27.97,20240117,2115,0.47,20240705,3220,-34.01,20231031,2115,0.47,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,140341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2130,-10,5,-0.47,261864730,123147,48.89,2120,2140,2115,2780,1500,2140,2126.44,0.66,0,3839,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,672,8.99,0.56,12,0.39,237.00,3808.00,3220,20231031,-33.85,2115,20240705,0.71,2950,-27.80,20240117,2115,0.71,20240705,3220,-33.85,20231031,2115,0.71,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,130340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,209253240,98384,39.06,2120,2140,2115,2780,1500,2140,2126.90,0.66,0,4178,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.31,237.00,3808.00,3220,20231031,-33.54,2115,20240705,1.18,2950,-27.46,20240117,2115,1.18,20240705,3220,-33.54,20231031,2115,1.18,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,120341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,182460370,85842,34.08,2120,2140,2115,2780,1500,2140,2125.54,0.66,0,4178,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.27,237.00,3808.00,3220,20231031,-33.54,2115,20240705,1.18,2950,-27.46,20240117,2115,1.18,20240705,3220,-33.54,20231031,2115,1.18,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,110340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2130,-10,5,-0.47,166199555,78217,31.05,2120,2140,2115,2780,1500,2140,2124.85,0.66,0,4938,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,672,8.99,0.56,12,0.25,237.00,3808.00,3220,20231031,-33.85,2115,20240705,0.71,2950,-27.80,20240117,2115,0.71,20240705,3220,-33.85,20231031,2115,0.71,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,100340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2135,-5,5,-0.23,123236745,58017,23.03,2120,2140,2115,2780,1500,2140,2124.15,0.66,0,5509,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,673,9.01,0.56,12,0.18,237.00,3808.00,3220,20231031,-33.70,2115,20240705,0.95,2950,-27.63,20240117,2115,0.95,20240705,3220,-33.70,20231031,2115,0.95,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240705,090341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2135,-5,5,-0.23,29712235,13995,5.56,2120,2140,2120,2780,1500,2140,2123.06,0.66,0,4930,2173,2156,2143,2126,2113,2165,2135,158,640,500,1540,5,1,31532546,673,9.01,0.56,12,0.04,237.00,3808.00,3220,20231031,-33.70,2120,20240705,0.71,2950,-27.63,20240117,2120,0.71,20240705,3220,-33.70,20231031,2120,0.71,20240705,6.27,N,024740,500,157 억,,207660,N,N,0,N,00,N
|
|
20240704,160338,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,-10,5,-0.47,532037695,248226,78.48,2135,2160,2130,2795,1505,2150,2143.36,0.63,0,10456,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,675,9.03,0.56,12,0.79,237.00,3808.00,3220,20231031,-33.54,2130,20240704,0.47,2950,-27.46,20240117,2130,0.47,20240704,3220,-33.54,20231031,2130,0.47,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,150340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2135,-15,5,-0.70,459628025,214323,67.76,2135,2160,2135,2795,1505,2150,2144.56,0.63,0,8841,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,673,9.01,0.56,12,0.68,237.00,3808.00,3220,20231031,-33.70,2135,20240704,0.00,2950,-27.63,20240117,2135,0.00,20240704,3220,-33.70,20231031,2135,0.00,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,140340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2155,5,2,0.23,383862540,178899,56.56,2135,2160,2135,2795,1505,2150,2145.69,0.63,0,7904,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,680,9.09,0.57,12,0.57,237.00,3808.00,3220,20231031,-33.07,2135,20240704,0.94,2950,-26.95,20240117,2135,0.94,20240704,3220,-33.07,20231031,2135,0.94,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,130341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,0,3,0.00,330715600,154162,48.74,2135,2160,2135,2795,1505,2150,2145.25,0.63,0,6443,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,678,9.07,0.56,12,0.49,237.00,3808.00,3220,20231031,-33.23,2135,20240704,0.70,2950,-27.12,20240117,2135,0.70,20240704,3220,-33.23,20231031,2135,0.70,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,120339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2155,5,2,0.23,274326760,127896,40.43,2135,2160,2135,2795,1505,2150,2144.92,0.63,0,6443,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,680,9.09,0.57,12,0.41,237.00,3808.00,3220,20231031,-33.07,2135,20240704,0.94,2950,-26.95,20240117,2135,0.94,20240704,3220,-33.07,20231031,2135,0.94,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,110339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2155,5,2,0.23,257369380,120024,37.95,2135,2160,2135,2795,1505,2150,2144.32,0.63,0,6567,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,680,9.09,0.57,12,0.38,237.00,3808.00,3220,20231031,-33.07,2135,20240704,0.94,2950,-26.95,20240117,2135,0.94,20240704,3220,-33.07,20231031,2135,0.94,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,100340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,0,3,0.00,198576360,92601,29.28,2135,2160,2135,2795,1505,2150,2144.43,0.63,0,6202,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,678,9.07,0.56,12,0.29,237.00,3808.00,3220,20231031,-33.23,2135,20240704,0.70,2950,-27.12,20240117,2135,0.70,20240704,3220,-33.23,20231031,2135,0.70,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240704,090339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,0,3,0.00,30765710,14389,4.55,2135,2150,2135,2795,1505,2150,2138.13,0.63,0,4378,2233,2191,2168,2126,2103,2180,2115,158,645,500,1540,5,1,31532546,678,9.07,0.56,12,0.05,237.00,3808.00,3220,20231031,-33.23,2135,20240704,0.70,2950,-27.12,20240117,2135,0.70,20240704,3220,-33.23,20231031,2135,0.70,20240704,6.55,N,024740,500,157 억,,197199,N,N,0,N,00,N
|
|
20240703,160337,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,-50,5,-2.27,675182760,311695,77.84,2200,2210,2145,2860,1540,2200,2166.18,0.72,0,-29659,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,678,9.07,0.56,12,0.99,237.00,3808.00,3220,20231031,-33.23,2145,20240703,0.23,2950,-27.12,20240117,2145,0.23,20240703,3220,-33.23,20231031,2145,0.23,20240703,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,150339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,-50,5,-2.27,601963495,277611,69.33,2200,2210,2145,2860,1540,2200,2168.26,0.72,0,-27089,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,678,9.07,0.56,12,0.88,237.00,3808.00,3220,20231031,-33.23,2145,20240703,0.23,2950,-27.12,20240117,2145,0.23,20240703,3220,-33.23,20231031,2145,0.23,20240703,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-45,5,-2.05,534031455,246052,61.45,2200,2210,2150,2860,1540,2200,2170.29,0.72,0,-24459,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,680,9.09,0.57,12,0.78,237.00,3808.00,3220,20231031,-33.07,2145,20230926,0.47,2950,-26.95,20240117,2150,0.23,20240703,3220,-33.07,20231031,2145,0.47,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-35,5,-1.59,370682960,170182,42.50,2200,2210,2155,2860,1540,2200,2178.03,0.72,0,-22421,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,683,9.14,0.57,12,0.54,237.00,3808.00,3220,20231031,-32.76,2145,20230926,0.93,2950,-26.61,20240117,2155,0.46,20240703,3220,-32.76,20231031,2145,0.93,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-35,5,-1.59,320585950,147004,36.71,2200,2210,2155,2860,1540,2200,2180.67,0.72,0,-21530,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,683,9.14,0.57,12,0.47,237.00,3808.00,3220,20231031,-32.76,2145,20230926,0.93,2950,-26.61,20240117,2155,0.46,20240703,3220,-32.76,20231031,2145,0.93,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-30,5,-1.36,278127625,127376,31.81,2200,2210,2155,2860,1540,2200,2183.39,0.72,0,-20704,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,684,9.16,0.57,12,0.40,237.00,3808.00,3220,20231031,-32.61,2145,20230926,1.17,2950,-26.44,20240117,2155,0.70,20240703,3220,-32.61,20231031,2145,1.17,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,0,3,0.00,126068250,57393,14.33,2200,2210,2190,2860,1540,2200,2196.52,0.72,0,-7697,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,694,9.28,0.58,12,0.18,237.00,3808.00,3220,20231031,-31.68,2145,20230926,2.56,2950,-25.42,20240117,2190,0.46,20240703,3220,-31.68,20231031,2145,2.56,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240703,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,-5,5,-0.23,17407905,7909,1.98,2200,2210,2195,2860,1540,2200,2201.16,0.72,0,312,2280,2240,2215,2175,2150,2227,2162,158,660,500,1580,5,1,31532546,692,9.26,0.58,12,0.03,237.00,3808.00,3220,20231031,-31.83,2145,20230926,2.33,2950,-25.59,20240117,2190,0.23,20240702,3220,-31.83,20231031,2145,2.33,20230926,6.41,N,024740,500,157 억,,226793,N,N,0,N,00,N
|
|
20240702,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,-45,5,-2.00,878506280,397163,112.56,2250,2255,2190,2915,1575,2245,2212.03,0.77,0,-16476,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,694,9.28,0.58,12,1.26,237.00,3808.00,3220,20231031,-31.68,2145,20230926,2.56,2950,-25.42,20240117,2190,0.46,20240702,3220,-31.68,20231031,2145,2.56,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,-45,5,-2.00,816374100,368925,104.56,2250,2255,2190,2915,1575,2245,2212.85,0.77,0,-15429,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,694,9.28,0.58,12,1.17,237.00,3808.00,3220,20231031,-31.68,2145,20230926,2.56,2950,-25.42,20240117,2190,0.46,20240702,3220,-31.68,20231031,2145,2.56,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,-35,5,-1.56,661395720,298449,84.58,2250,2255,2200,2915,1575,2245,2216.11,0.77,0,-16319,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,697,9.32,0.58,12,0.95,237.00,3808.00,3220,20231031,-31.37,2145,20230926,3.03,2950,-25.08,20240117,2200,0.45,20240702,3220,-31.37,20231031,2145,3.03,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,-35,5,-1.56,499045690,224779,63.71,2250,2255,2205,2915,1575,2245,2220.16,0.77,0,-16638,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,697,9.32,0.58,12,0.71,237.00,3808.00,3220,20231031,-31.37,2145,20230926,3.03,2950,-25.08,20240117,2205,0.23,20240702,3220,-31.37,20231031,2145,3.03,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,120339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-30,5,-1.34,313095200,140766,39.90,2250,2255,2210,2915,1575,2245,2224.22,0.77,0,-13996,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,698,9.35,0.58,12,0.45,237.00,3808.00,3220,20231031,-31.21,2145,20230926,3.26,2950,-24.92,20240117,2210,0.23,20240702,3220,-31.21,20231031,2145,3.26,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,-20,5,-0.89,286071765,128588,36.44,2250,2255,2210,2915,1575,2245,2224.72,0.77,0,-13996,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,702,9.39,0.58,12,0.41,237.00,3808.00,3220,20231031,-30.90,2145,20230926,3.73,2950,-24.58,20240117,2210,0.68,20240702,3220,-30.90,20231031,2145,3.73,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-30,5,-1.34,195330810,87682,24.85,2250,2255,2210,2915,1575,2245,2227.72,0.77,0,-8779,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,698,9.35,0.58,12,0.28,237.00,3808.00,3220,20231031,-31.21,2145,20230926,3.26,2950,-24.92,20240117,2210,0.23,20240702,3220,-31.21,20231031,2145,3.26,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240702,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,0,3,0.00,16660640,7412,2.10,2250,2255,2245,2915,1575,2245,2247.79,0.77,0,2124,2298,2271,2248,2221,2198,2260,2210,158,670,500,1610,5,1,31532546,708,9.47,0.59,12,0.02,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,6.39,N,024740,500,157 억,,243011,N,N,0,N,00,N
|
|
20240701,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-15,5,-0.66,786457545,349987,117.46,2260,2275,2225,2935,1585,2260,2247.11,0.62,0,48297,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,1.11,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-15,5,-0.66,707429400,314827,105.66,2260,2275,2225,2935,1585,2260,2247.04,0.62,0,27620,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,1.00,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-15,5,-0.66,590010135,262508,88.10,2260,2275,2225,2935,1585,2260,2247.59,0.62,0,1240,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,708,9.47,0.59,12,0.83,237.00,3808.00,3220,20231031,-30.28,2145,20230926,4.66,2950,-23.90,20240117,2210,1.58,20240524,3220,-30.28,20231031,2145,4.66,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,-20,5,-0.88,525152120,233577,78.39,2260,2275,2225,2935,1585,2260,2248.30,0.62,0,440,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,706,9.45,0.59,12,0.74,237.00,3808.00,3220,20231031,-30.43,2145,20230926,4.43,2950,-24.07,20240117,2210,1.36,20240524,3220,-30.43,20231031,2145,4.43,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,-25,5,-1.11,459526430,204247,68.55,2260,2275,2225,2935,1585,2260,2249.86,0.62,0,1632,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,705,9.43,0.59,12,0.65,237.00,3808.00,3220,20231031,-30.59,2145,20230926,4.20,2950,-24.24,20240117,2210,1.13,20240524,3220,-30.59,20231031,2145,4.20,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,311304795,138014,46.32,2260,2275,2245,2935,1585,2260,2255.60,0.62,0,-918,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,711,9.51,0.59,12,0.44,237.00,3808.00,3220,20231031,-29.97,2145,20230926,5.13,2950,-23.56,20240117,2210,2.04,20240524,3220,-29.97,20231031,2145,5.13,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,164325860,72788,24.43,2260,2275,2245,2935,1585,2260,2257.60,0.62,0,-5750,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,713,9.54,0.59,12,0.23,237.00,3808.00,3220,20231031,-29.81,2145,20230926,5.36,2950,-23.39,20240117,2210,2.26,20240524,3220,-29.81,20231031,2145,5.36,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|
|
20240701,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,47400800,20945,7.03,2260,2275,2255,2935,1585,2260,2263.11,0.62,0,-6261,2286,2272,2261,2247,2236,2272,2247,158,675,500,1620,5,1,31532546,714,9.56,0.59,12,0.07,237.00,3808.00,3220,20231031,-29.66,2145,20230926,5.59,2950,-23.22,20240117,2210,2.49,20240524,3220,-29.66,20231031,2145,5.59,20230926,6.35,N,024740,500,157 억,,195038,N,N,0,N,00,N
|