170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,22,2,1.12,208177850,105745,62.16,1953,1990,1953,2550,1375,1963,1968.68,1.04,0,41062,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,626,8.38,0.52,12,0.34,237.00,3808.00,3220,20231031,-38.35,1922,20240805,3.28,2950,-32.71,20240117,1922,3.28,20240805,3220,-38.35,20231031,1922,3.28,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1990,27,2,1.38,185032353,94077,55.30,1953,1990,1953,2550,1375,1963,1966.82,1.04,0,38027,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,627,8.40,0.52,12,0.30,237.00,3808.00,3220,20231031,-38.20,1922,20240805,3.54,2950,-32.54,20240117,1922,3.54,20240805,3220,-38.20,20231031,1922,3.54,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,8,2,0.41,138416545,70530,41.46,1953,1974,1953,2550,1375,1963,1962.52,1.04,0,21248,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.22,237.00,3808.00,3220,20231031,-38.79,1922,20240805,2.55,2950,-33.19,20240117,1922,2.55,20240805,3220,-38.79,20231031,1922,2.55,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,3,2,0.15,122832162,62608,36.80,1953,1974,1953,2550,1375,1963,1961.92,1.04,0,19654,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,620,8.30,0.52,12,0.20,237.00,3808.00,3220,20231031,-38.94,1922,20240805,2.29,2950,-33.36,20240117,1922,2.29,20240805,3220,-38.94,20231031,1922,2.29,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1972,9,2,0.46,106200619,54151,31.83,1953,1974,1953,2550,1375,1963,1961.19,1.04,0,21420,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.17,237.00,3808.00,3220,20231031,-38.76,1922,20240805,2.60,2950,-33.15,20240117,1922,2.60,20240805,3220,-38.76,20231031,1922,2.60,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,6,2,0.31,101688652,51860,30.49,1953,1974,1953,2550,1375,1963,1960.83,1.04,0,21688,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,621,8.31,0.52,12,0.16,237.00,3808.00,3220,20231031,-38.85,1922,20240805,2.45,2950,-33.25,20240117,1922,2.45,20240805,3220,-38.85,20231031,1922,2.45,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1972,9,2,0.46,80390617,41034,24.12,1953,1974,1953,2550,1375,1963,1959.12,1.04,0,16837,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.13,237.00,3808.00,3220,20231031,-38.76,1922,20240805,2.60,2950,-33.15,20240117,1922,2.60,20240805,3220,-38.76,20231031,1922,2.60,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240830,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1968,5,2,0.25,54021751,27635,16.24,1953,1970,1953,2550,1375,1963,1954.83,1.04,0,7756,2009,1986,1974,1951,1939,1980,1945,158,587,500,1410,1,1,31532546,621,8.30,0.52,12,0.09,237.00,3808.00,3220,20231031,-38.88,1922,20240805,2.39,2950,-33.29,20240117,1922,2.39,20240805,3220,-38.88,20231031,1922,2.39,20240805,5.58,N,024740,500,157 억,,327671,N,N,0,N,00,N
|
|
20240829,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1963,-25,5,-1.26,334989229,169675,95.27,1982,1997,1962,2580,1392,1988,1974.32,1.15,0,-36492,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,619,8.28,0.52,12,0.54,237.00,3808.00,3220,20231031,-39.04,1922,20240805,2.13,2950,-33.46,20240117,1922,2.13,20240805,3220,-39.04,20231031,1922,2.13,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1967,-21,5,-1.06,288508072,146003,81.98,1982,1997,1962,2580,1392,1988,1976.04,1.15,0,-35960,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,620,8.30,0.52,12,0.46,237.00,3808.00,3220,20231031,-38.91,1922,20240805,2.34,2950,-33.32,20240117,1922,2.34,20240805,3220,-38.91,20231031,1922,2.34,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,-19,5,-0.96,252319555,127588,71.64,1982,1997,1963,2580,1392,1988,1977.61,1.15,0,-38221,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,621,8.31,0.52,12,0.40,237.00,3808.00,3220,20231031,-38.85,1922,20240805,2.45,2950,-33.25,20240117,1922,2.45,20240805,3220,-38.85,20231031,1922,2.45,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,-24,5,-1.21,237683914,120152,67.46,1982,1997,1964,2580,1392,1988,1978.19,1.15,0,-34846,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,619,8.29,0.52,12,0.38,237.00,3808.00,3220,20231031,-39.01,1922,20240805,2.19,2950,-33.42,20240117,1922,2.19,20240805,3220,-39.01,20231031,1922,2.19,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1974,-14,5,-0.70,199723563,100905,56.66,1982,1997,1973,2580,1392,1988,1979.32,1.15,0,-26797,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,622,8.33,0.52,12,0.32,237.00,3808.00,3220,20231031,-38.70,1922,20240805,2.71,2950,-33.08,20240117,1922,2.71,20240805,3220,-38.70,20231031,1922,2.71,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,110355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1983,-5,5,-0.25,144386897,72891,40.93,1982,1997,1976,2580,1392,1988,1980.86,1.15,0,-3023,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,625,8.37,0.52,12,0.23,237.00,3808.00,3220,20231031,-38.42,1922,20240805,3.17,2950,-32.78,20240117,1922,3.17,20240805,3220,-38.42,20231031,1922,3.17,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1982,-6,5,-0.30,86536485,43658,24.51,1982,1997,1979,2580,1392,1988,1982.14,1.15,0,-3162,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,625,8.36,0.52,12,0.14,237.00,3808.00,3220,20231031,-38.45,1922,20240805,3.12,2950,-32.81,20240117,1922,3.12,20240805,3220,-38.45,20231031,1922,3.12,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240829,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,9,2,0.45,22046449,11124,6.25,1982,1997,1979,2580,1392,1988,1981.88,1.15,0,-4523,2046,2016,2000,1970,1954,2009,1963,158,592,500,1430,1,1,31532546,630,8.43,0.52,12,0.04,237.00,3808.00,3220,20231031,-37.98,1922,20240805,3.90,2950,-32.31,20240117,1922,3.90,20240805,3220,-37.98,20231031,1922,3.90,20240805,5.61,N,024740,500,157 억,,363792,N,N,0,N,00,N
|
|
20240828,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1988,-32,5,-1.58,353184634,176775,127.02,2020,2030,1984,2625,1415,2020,1997.99,1.27,0,-37241,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,1,1,31532546,627,8.39,0.52,12,0.56,237.00,3808.00,3220,20231031,-38.26,1922,20240805,3.43,2950,-32.61,20240117,1922,3.43,20240805,3220,-38.26,20231031,1922,3.43,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1989,-31,5,-1.53,318586843,159365,114.51,2020,2030,1984,2625,1415,2020,1999.10,1.27,0,-36017,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,1,1,31532546,627,8.39,0.52,12,0.51,237.00,3808.00,3220,20231031,-38.23,1922,20240805,3.49,2950,-32.58,20240117,1922,3.49,20240805,3220,-38.23,20231031,1922,3.49,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1988,-32,5,-1.58,289845066,144898,104.12,2020,2030,1985,2625,1415,2020,2000.34,1.27,0,-35189,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,1,1,31532546,627,8.39,0.52,12,0.46,237.00,3808.00,3220,20231031,-38.26,1922,20240805,3.43,2950,-32.61,20240117,1922,3.43,20240805,3220,-38.26,20231031,1922,3.43,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,130345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,-22,5,-1.09,261984722,130883,94.05,2020,2030,1989,2625,1415,2020,2001.67,1.27,0,-32374,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,1,1,31532546,630,8.43,0.52,12,0.42,237.00,3808.00,3220,20231031,-37.95,1922,20240805,3.95,2950,-32.27,20240117,1922,3.95,20240805,3220,-37.95,20231031,1922,3.95,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1999,-21,5,-1.04,179486686,89504,64.31,2020,2030,1998,2625,1415,2020,2005.35,1.27,0,-26855,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,1,1,31532546,630,8.43,0.52,12,0.28,237.00,3808.00,3220,20231031,-37.92,1922,20240805,4.01,2950,-32.24,20240117,1922,4.01,20240805,3220,-37.92,20231031,1922,4.01,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-10,5,-0.50,112353410,55987,40.23,2020,2030,2000,2625,1415,2020,2006.78,1.27,0,-13934,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,5,1,31532546,634,8.48,0.53,12,0.18,237.00,3808.00,3220,20231031,-37.58,1922,20240805,4.58,2950,-31.86,20240117,1922,4.58,20240805,3220,-37.58,20231031,1922,4.58,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,100356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-10,5,-0.50,86111555,42885,30.82,2020,2030,2000,2625,1415,2020,2007.96,1.27,0,-12844,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,5,1,31532546,634,8.48,0.53,12,0.14,237.00,3808.00,3220,20231031,-37.58,1922,20240805,4.58,2950,-31.86,20240117,1922,4.58,20240805,3220,-37.58,20231031,1922,4.58,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240828,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,0,3,0.00,8780940,4347,3.12,2020,2020,2020,2625,1415,2020,2020.00,1.27,0,-1426,2056,2037,2021,2002,1986,2030,1995,158,605,500,1450,5,1,31532546,637,8.52,0.53,12,0.01,237.00,3808.00,3220,20231031,-37.27,1922,20240805,5.10,2950,-31.53,20240117,1922,5.10,20240805,3220,-37.27,20231031,1922,5.10,20240805,5.73,N,024740,500,157 억,,401033,N,N,0,N,00,N
|
|
20240827,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,-5,5,-0.25,271396660,134594,43.73,2030,2040,2005,2630,1420,2025,2016.34,1.29,0,-8150,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,637,8.52,0.53,12,0.43,237.00,3808.00,3220,20231031,-37.27,1922,20240805,5.10,2950,-31.53,20240117,1922,5.10,20240805,3220,-37.27,20231031,1922,5.10,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-10,5,-0.49,240300870,119181,38.72,2030,2040,2005,2630,1420,2025,2016.22,1.29,0,-14800,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,635,8.50,0.53,12,0.38,237.00,3808.00,3220,20231031,-37.42,1922,20240805,4.84,2950,-31.69,20240117,1922,4.84,20240805,3220,-37.42,20231031,1922,4.84,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,0,3,0.00,228746125,113450,36.86,2030,2040,2005,2630,1420,2025,2016.22,1.29,0,-14822,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,639,8.54,0.53,12,0.36,237.00,3808.00,3220,20231031,-37.11,1922,20240805,5.36,2950,-31.36,20240117,1922,5.36,20240805,3220,-37.11,20231031,1922,5.36,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,130345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-10,5,-0.49,207554125,102938,33.44,2030,2040,2005,2630,1420,2025,2016.25,1.29,0,-17669,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,635,8.50,0.53,12,0.33,237.00,3808.00,3220,20231031,-37.42,1922,20240805,4.84,2950,-31.69,20240117,1922,4.84,20240805,3220,-37.42,20231031,1922,4.84,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-10,5,-0.49,160161510,79415,25.80,2030,2040,2005,2630,1420,2025,2016.70,1.29,0,-16956,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,635,8.50,0.53,12,0.25,237.00,3808.00,3220,20231031,-37.42,1922,20240805,4.84,2950,-31.69,20240117,1922,4.84,20240805,3220,-37.42,20231031,1922,4.84,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-10,5,-0.49,123924990,61388,19.94,2030,2040,2010,2630,1420,2025,2018.65,1.29,0,-19730,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,635,8.50,0.53,12,0.19,237.00,3808.00,3220,20231031,-37.42,1922,20240805,4.84,2950,-31.69,20240117,1922,4.84,20240805,3220,-37.42,20231031,1922,4.84,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,-5,5,-0.25,90321420,44717,14.53,2030,2040,2010,2630,1420,2025,2019.77,1.29,0,-20882,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,637,8.52,0.53,12,0.14,237.00,3808.00,3220,20231031,-37.27,1922,20240805,5.10,2950,-31.53,20240117,1922,5.10,20240805,3220,-37.27,20231031,1922,5.10,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240827,090342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,5,2,0.25,16067555,7914,2.57,2030,2040,2025,2630,1420,2025,2030.73,1.29,0,-1721,2118,2071,2048,2001,1978,2060,1990,158,605,500,1450,5,1,31532546,640,8.57,0.53,12,0.03,237.00,3808.00,3220,20231031,-36.96,1922,20240805,5.62,2950,-31.19,20240117,1922,5.62,20240805,3220,-36.96,20231031,1922,5.62,20240805,5.68,N,024740,500,157 억,,408282,N,N,0,N,00,N
|
|
20240826,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,-5,5,-0.25,621423670,301892,130.89,2060,2095,2025,2635,1425,2030,2059.54,1.15,0,44752,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,639,8.54,0.53,12,0.96,237.00,3808.00,3220,20231031,-37.11,1922,20240805,5.36,2950,-31.36,20240117,1922,5.36,20240805,3220,-37.11,20231031,1922,5.36,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,20,2,0.99,520205155,252059,109.28,2060,2095,2035,2635,1425,2030,2063.82,1.15,0,31694,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,646,8.65,0.54,12,0.80,237.00,3808.00,3220,20231031,-36.34,1922,20240805,6.66,2950,-30.51,20240117,1922,6.66,20240805,3220,-36.34,20231031,1922,6.66,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,30,2,1.48,455448215,220461,95.58,2060,2095,2040,2635,1425,2030,2065.89,1.15,0,30152,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,650,8.69,0.54,12,0.70,237.00,3808.00,3220,20231031,-36.02,1922,20240805,7.18,2950,-30.17,20240117,1922,7.18,20240805,3220,-36.02,20231031,1922,7.18,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,35,2,1.72,406658840,196740,85.30,2060,2095,2040,2635,1425,2030,2066.99,1.15,0,28950,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,651,8.71,0.54,12,0.62,237.00,3808.00,3220,20231031,-35.87,1922,20240805,7.44,2950,-30.00,20240117,1922,7.44,20240805,3220,-35.87,20231031,1922,7.44,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,40,2,1.97,337094060,162933,70.64,2060,2095,2040,2635,1425,2030,2068.91,1.15,0,31056,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,653,8.73,0.54,12,0.52,237.00,3808.00,3220,20231031,-35.71,1922,20240805,7.70,2950,-29.83,20240117,1922,7.70,20240805,3220,-35.71,20231031,1922,7.70,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,110344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,35,2,1.72,149056115,72295,31.34,2060,2080,2040,2635,1425,2030,2061.78,1.15,0,2226,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,651,8.71,0.54,12,0.23,237.00,3808.00,3220,20231031,-35.87,1922,20240805,7.44,2950,-30.00,20240117,1922,7.44,20240805,3220,-35.87,20231031,1922,7.44,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,35,2,1.72,92591115,44960,19.49,2060,2075,2040,2635,1425,2030,2059.42,1.15,0,-2875,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,651,8.71,0.54,12,0.14,237.00,3808.00,3220,20231031,-35.87,1922,20240805,7.44,2950,-30.00,20240117,1922,7.44,20240805,3220,-35.87,20231031,1922,7.44,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240826,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,25,2,1.23,23638775,11494,4.98,2060,2065,2050,2635,1425,2030,2056.63,1.15,0,-134,2110,2070,2045,2005,1980,2057,1992,158,605,500,1460,5,1,31532546,648,8.67,0.54,12,0.04,237.00,3808.00,3220,20231031,-36.18,1922,20240805,6.92,2950,-30.34,20240117,1922,6.92,20240805,3220,-36.18,20231031,1922,6.92,20240805,5.69,N,024740,500,157 억,,361124,N,N,0,N,00,N
|
|
20240823,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-55,5,-2.64,438913370,215082,154.72,2075,2085,2020,2710,1460,2085,2040.78,1.22,0,-22590,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,640,8.57,0.53,12,0.68,237.00,3808.00,3220,20231031,-36.96,1922,20240805,5.62,2950,-31.19,20240117,1922,5.62,20240805,3220,-36.96,20231031,1922,5.62,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-55,5,-2.64,372931460,182554,131.32,2075,2085,2020,2710,1460,2085,2042.79,1.22,0,-18639,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,640,8.57,0.53,12,0.58,237.00,3808.00,3220,20231031,-36.96,1922,20240805,5.62,2950,-31.19,20240117,1922,5.62,20240805,3220,-36.96,20231031,1922,5.62,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-55,5,-2.64,306079135,149653,107.65,2075,2085,2020,2710,1460,2085,2045.18,1.22,0,-16724,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,640,8.57,0.53,12,0.47,237.00,3808.00,3220,20231031,-36.96,1922,20240805,5.62,2950,-31.19,20240117,1922,5.62,20240805,3220,-36.96,20231031,1922,5.62,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,-45,5,-2.16,238517125,116373,83.71,2075,2085,2020,2710,1460,2085,2049.50,1.22,0,-15014,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,643,8.61,0.54,12,0.37,237.00,3808.00,3220,20231031,-36.65,1922,20240805,6.14,2950,-30.85,20240117,1922,6.14,20240805,3220,-36.65,20231031,1922,6.14,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,-35,5,-1.68,202134810,98439,70.81,2075,2085,2020,2710,1460,2085,2053.31,1.22,0,-13008,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,646,8.65,0.54,12,0.31,237.00,3808.00,3220,20231031,-36.34,1922,20240805,6.66,2950,-30.51,20240117,1922,6.66,20240805,3220,-36.34,20231031,1922,6.66,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,-30,5,-1.44,138853895,67342,48.44,2075,2085,2045,2710,1460,2085,2061.82,1.22,0,-8988,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,648,8.67,0.54,12,0.21,237.00,3808.00,3220,20231031,-36.18,1922,20240805,6.92,2950,-30.34,20240117,1922,6.92,20240805,3220,-36.18,20231031,1922,6.92,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-15,5,-0.72,52843420,25505,18.35,2075,2085,2065,2710,1460,2085,2071.73,1.22,0,-1367,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,653,8.73,0.54,12,0.08,237.00,3808.00,3220,20231031,-35.71,1922,20240805,7.70,2950,-29.83,20240117,1922,7.70,20240805,3220,-35.71,20231031,1922,7.70,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240823,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-10,5,-0.48,17805420,8582,6.17,2075,2085,2070,2710,1460,2085,2074.37,1.22,0,-731,2121,2102,2086,2067,2051,2095,2060,158,625,500,1500,5,1,31532546,654,8.76,0.54,12,0.03,237.00,3808.00,3220,20231031,-35.56,1922,20240805,7.96,2950,-29.66,20240117,1922,7.96,20240805,3220,-35.56,20231031,1922,7.96,20240805,5.61,N,024740,500,157 억,,383337,N,N,0,N,00,N
|
|
20240822,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-10,5,-0.48,284680590,136550,73.91,2090,2105,2070,2720,1470,2095,2084.81,1.32,0,-33088,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.43,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-15,5,-0.72,230729125,110617,59.87,2090,2105,2070,2720,1470,2095,2085.84,1.32,0,-33248,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,656,8.78,0.55,12,0.35,237.00,3808.00,3220,20231031,-35.40,1922,20240805,8.22,2950,-29.49,20240117,1922,8.22,20240805,3220,-35.40,20231031,1922,8.22,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-15,5,-0.72,201552140,96604,52.29,2090,2105,2070,2720,1470,2095,2086.37,1.32,0,-32098,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,656,8.78,0.55,12,0.31,237.00,3808.00,3220,20231031,-35.40,1922,20240805,8.22,2950,-29.49,20240117,1922,8.22,20240805,3220,-35.40,20231031,1922,8.22,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-10,5,-0.48,172935290,82861,44.85,2090,2105,2070,2720,1470,2095,2087.05,1.32,0,-26498,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.26,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-10,5,-0.48,160101585,76672,41.50,2090,2105,2075,2720,1470,2095,2088.14,1.32,0,-23835,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.24,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-10,5,-0.48,109693500,52422,28.37,2090,2105,2080,2720,1470,2095,2092.51,1.32,0,-12319,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.17,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,0,3,0.00,83642755,39943,21.62,2090,2105,2090,2720,1470,2095,2094.05,1.32,0,-11541,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.13,237.00,3808.00,3220,20231031,-34.94,1922,20240805,9.00,2950,-28.98,20240117,1922,9.00,20240805,3220,-34.94,20231031,1922,9.00,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240822,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,5,2,0.24,12779755,6109,3.31,2090,2100,2090,2720,1470,2095,2091.96,1.32,0,601,2115,2105,2085,2075,2055,2110,2080,158,625,500,1500,5,1,31532546,662,8.86,0.55,12,0.02,237.00,3808.00,3220,20231031,-34.78,1922,20240805,9.26,2950,-28.81,20240117,1922,9.26,20240805,3220,-34.78,20231031,1922,9.26,20240805,5.61,N,024740,500,157 억,,417728,N,N,0,N,00,N
|
|
20240821,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,5,2,0.24,376980100,181132,131.43,2090,2095,2065,2715,1465,2090,2081.24,1.36,0,-12459,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.57,237.00,3808.00,3220,20231031,-34.94,1922,20240805,9.00,2950,-28.98,20240117,1922,9.00,20240805,3220,-34.94,20231031,1922,9.00,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,322612230,154963,112.44,2090,2095,2070,2715,1465,2090,2081.87,1.36,0,-12940,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.49,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-5,5,-0.24,271053275,130202,94.47,2090,2095,2070,2715,1465,2090,2081.79,1.36,0,-20059,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.41,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-5,5,-0.24,221443115,106350,77.17,2090,2095,2070,2715,1465,2090,2082.21,1.36,0,-21552,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.34,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,120345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-5,5,-0.24,162865570,78205,56.74,2090,2095,2070,2715,1465,2090,2082.55,1.36,0,-20595,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.25,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-15,5,-0.72,67142895,32324,23.45,2090,2090,2070,2715,1465,2090,2077.18,1.36,0,-4295,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,654,8.76,0.54,12,0.10,237.00,3808.00,3220,20231031,-35.56,1922,20240805,7.96,2950,-29.66,20240117,1922,7.96,20240805,3220,-35.56,20231031,1922,7.96,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-10,5,-0.48,53751110,25869,18.77,2090,2090,2070,2715,1465,2090,2077.82,1.36,0,-1941,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,656,8.78,0.55,12,0.08,237.00,3808.00,3220,20231031,-35.40,1922,20240805,8.22,2950,-29.49,20240117,1922,8.22,20240805,3220,-35.40,20231031,1922,8.22,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240821,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-5,5,-0.24,6685265,3199,2.32,2090,2090,2080,2715,1465,2090,2089.80,1.36,0,-1298,2110,2100,2090,2080,2070,2105,2085,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.01,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.75,N,024740,500,157 억,,429540,N,N,0,N,00,N
|
|
20240820,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,277884105,133208,38.66,2080,2100,2080,2715,1465,2090,2086.07,1.30,0,18125,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.42,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,256420285,122916,35.67,2080,2100,2080,2715,1465,2090,2086.14,1.30,0,17016,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.39,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,154459205,73980,21.47,2080,2100,2080,2715,1465,2090,2087.85,1.30,0,-3922,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.23,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,5,2,0.24,118843140,56905,16.51,2080,2100,2080,2715,1465,2090,2088.45,1.30,0,923,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.18,237.00,3808.00,3220,20231031,-34.94,1922,20240805,9.00,2950,-28.98,20240117,1922,9.00,20240805,3220,-34.94,20231031,1922,9.00,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,5,2,0.24,105379110,50478,14.65,2080,2095,2080,2715,1465,2090,2087.62,1.30,0,-404,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,661,8.84,0.55,12,0.16,237.00,3808.00,3220,20231031,-34.94,1922,20240805,9.00,2950,-28.98,20240117,1922,9.00,20240805,3220,-34.94,20231031,1922,9.00,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,81961990,39270,11.40,2080,2095,2080,2715,1465,2090,2087.14,1.30,0,-283,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.12,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,0,3,0.00,43882555,21017,6.10,2080,2095,2080,2715,1465,2090,2087.96,1.30,0,417,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,659,8.82,0.55,12,0.07,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240820,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-5,5,-0.24,7033220,3378,0.98,2080,2095,2080,2715,1465,2090,2082.07,1.30,0,16,2150,2120,2095,2065,2040,2107,2052,158,625,500,1500,5,1,31532546,657,8.80,0.55,12,0.01,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.60,N,024740,500,157 억,,411415,N,N,0,N,00,N
|
|
20240819,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-30,5,-1.42,705767765,336039,61.18,2120,2125,2070,2755,1485,2120,2100.23,1.34,0,-13024,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,659,8.82,0.55,12,1.07,237.00,3808.00,3220,20231031,-35.09,1922,20240805,8.74,2950,-29.15,20240117,1922,8.74,20240805,3220,-35.09,20231031,1922,8.74,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-40,5,-1.89,636415575,302695,55.11,2120,2125,2075,2755,1485,2120,2102.47,1.34,0,-19603,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,656,8.78,0.55,12,0.96,237.00,3808.00,3220,20231031,-35.40,1922,20240805,8.22,2950,-29.49,20240117,1922,8.22,20240805,3220,-35.40,20231031,1922,8.22,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-20,5,-0.94,439938695,208468,37.95,2120,2125,2100,2755,1485,2120,2110.32,1.34,0,-21822,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,662,8.86,0.55,12,0.66,237.00,3808.00,3220,20231031,-34.78,1922,20240805,9.26,2950,-28.81,20240117,1922,9.26,20240805,3220,-34.78,20231031,1922,9.26,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-10,5,-0.47,312665205,147997,26.94,2120,2125,2100,2755,1485,2120,2112.62,1.34,0,-14353,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,665,8.90,0.55,12,0.47,237.00,3808.00,3220,20231031,-34.47,1922,20240805,9.78,2950,-28.47,20240117,1922,9.78,20240805,3220,-34.47,20231031,1922,9.78,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-10,5,-0.47,254035385,120235,21.89,2120,2125,2100,2755,1485,2120,2112.79,1.34,0,-13438,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,665,8.90,0.55,12,0.38,237.00,3808.00,3220,20231031,-34.47,1922,20240805,9.78,2950,-28.47,20240117,1922,9.78,20240805,3220,-34.47,20231031,1922,9.78,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-10,5,-0.47,169056505,79990,14.56,2120,2125,2100,2755,1485,2120,2113.43,1.34,0,-2909,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,665,8.90,0.55,12,0.25,237.00,3808.00,3220,20231031,-34.47,1922,20240805,9.78,2950,-28.47,20240117,1922,9.78,20240805,3220,-34.47,20231031,1922,9.78,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,0,3,0.00,112041330,52992,9.65,2120,2125,2100,2755,1485,2120,2114.25,1.34,0,-1619,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,668,8.95,0.56,12,0.17,237.00,3808.00,3220,20231031,-34.16,1922,20240805,10.30,2950,-28.14,20240117,1922,10.30,20240805,3220,-34.16,20231031,1922,10.30,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240819,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-5,5,-0.24,17130325,8081,1.47,2120,2120,2115,2755,1485,2120,2119.82,1.34,0,-593,2236,2177,2141,2082,2046,2160,2065,158,635,500,1520,5,1,31532546,667,8.92,0.56,12,0.03,237.00,3808.00,3220,20231031,-34.32,1922,20240805,10.04,2950,-28.31,20240117,1922,10.04,20240805,3220,-34.32,20231031,1922,10.04,20240805,5.71,N,024740,500,157 억,,423992,N,N,0,N,00,N
|
|
20240816,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-105,5,-4.72,1161070695,544285,168.53,2190,2200,2105,2890,1560,2225,2133.35,1.73,0,-119848,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,668,8.95,0.56,12,1.73,237.00,3808.00,3220,20231031,-34.16,1922,20240805,10.30,2950,-28.14,20240117,1922,10.30,20240805,3220,-34.16,20231031,1922,10.30,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-105,5,-4.72,1083891705,507919,157.27,2190,2200,2105,2890,1560,2225,2133.86,1.73,0,-112328,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,668,8.95,0.56,12,1.61,237.00,3808.00,3220,20231031,-34.16,1922,20240805,10.30,2950,-28.14,20240117,1922,10.30,20240805,3220,-34.16,20231031,1922,10.30,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-105,5,-4.72,1015468055,475694,147.29,2190,2200,2105,2890,1560,2225,2134.58,1.73,0,-102107,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,668,8.95,0.56,12,1.51,237.00,3808.00,3220,20231031,-34.16,1922,20240805,10.30,2950,-28.14,20240117,1922,10.30,20240805,3220,-34.16,20231031,1922,10.30,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-105,5,-4.72,842309070,393848,121.95,2190,2200,2105,2890,1560,2225,2138.52,1.73,0,-100644,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,668,8.95,0.56,12,1.25,237.00,3808.00,3220,20231031,-34.16,1922,20240805,10.30,2950,-28.14,20240117,1922,10.30,20240805,3220,-34.16,20231031,1922,10.30,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-100,5,-4.49,786030080,367383,113.76,2190,2200,2105,2890,1560,2225,2139.38,1.73,0,-88809,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,670,8.97,0.56,12,1.17,237.00,3808.00,3220,20231031,-34.01,1922,20240805,10.56,2950,-27.97,20240117,1922,10.56,20240805,3220,-34.01,20231031,1922,10.56,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-95,5,-4.27,744014555,347622,107.64,2190,2200,2105,2890,1560,2225,2140.13,1.73,0,-79902,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,672,8.99,0.56,12,1.10,237.00,3808.00,3220,20231031,-33.85,1922,20240805,10.82,2950,-27.80,20240117,1922,10.82,20240805,3220,-33.85,20231031,1922,10.82,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-90,5,-4.04,471052045,218953,67.80,2190,2200,2115,2890,1560,2225,2151.15,1.73,0,-68504,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,673,9.01,0.56,12,0.69,237.00,3808.00,3220,20231031,-33.70,1922,20240805,11.08,2950,-27.63,20240117,1922,11.08,20240805,3220,-33.70,20231031,1922,11.08,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240816,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-40,5,-1.80,70069075,32071,9.93,2190,2200,2165,2890,1560,2225,2183.94,1.73,0,-2724,2265,2245,2210,2190,2155,2255,2200,158,665,500,1600,5,1,31532546,689,9.22,0.57,12,0.10,237.00,3808.00,3220,20231031,-32.14,1922,20240805,13.68,2950,-25.93,20240117,1922,13.68,20240805,3220,-32.14,20231031,1922,13.68,20240805,5.55,N,024740,500,157 억,,543941,N,N,0,N,00,N
|
|
20240814,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,15,2,0.68,702042520,318030,27.59,2180,2230,2175,2870,1550,2210,2207.34,1.54,0,59525,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,702,9.39,0.58,12,1.01,237.00,3808.00,3220,20231031,-30.90,1922,20240805,15.76,2950,-24.58,20240117,1922,15.76,20240805,3220,-30.90,20231031,1922,15.76,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,10,2,0.45,633647550,287164,24.91,2180,2230,2175,2870,1550,2210,2206.54,1.54,0,51080,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,700,9.37,0.58,12,0.91,237.00,3808.00,3220,20231031,-31.06,1922,20240805,15.50,2950,-24.75,20240117,1922,15.50,20240805,3220,-31.06,20231031,1922,15.50,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,-10,5,-0.45,532382685,241526,20.95,2180,2225,2175,2870,1550,2210,2204.19,1.54,0,38821,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,694,9.28,0.58,12,0.77,237.00,3808.00,3220,20231031,-31.68,1922,20240805,14.46,2950,-25.42,20240117,1922,14.46,20240805,3220,-31.68,20231031,1922,14.46,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,-10,5,-0.45,473120765,214630,18.62,2180,2225,2175,2870,1550,2210,2204.29,1.54,0,34743,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,694,9.28,0.58,12,0.68,237.00,3808.00,3220,20231031,-31.68,1922,20240805,14.46,2950,-25.42,20240117,1922,14.46,20240805,3220,-31.68,20231031,1922,14.46,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,5,2,0.23,385331760,174813,15.16,2180,2225,2175,2870,1550,2210,2204.17,1.54,0,40777,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,698,9.35,0.58,12,0.55,237.00,3808.00,3220,20231031,-31.21,1922,20240805,15.24,2950,-24.92,20240117,1922,15.24,20240805,3220,-31.21,20231031,1922,15.24,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,0,3,0.00,338796975,153790,13.34,2180,2225,2175,2870,1550,2210,2202.87,1.54,0,36975,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,697,9.32,0.58,12,0.49,237.00,3808.00,3220,20231031,-31.37,1922,20240805,14.98,2950,-25.08,20240117,1922,14.98,20240805,3220,-31.37,20231031,1922,14.98,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,0,3,0.00,228106390,103709,9.00,2180,2220,2175,2870,1550,2210,2199.23,1.54,0,30040,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,697,9.32,0.58,12,0.33,237.00,3808.00,3220,20231031,-31.37,1922,20240805,14.98,2950,-25.08,20240117,1922,14.98,20240805,3220,-31.37,20231031,1922,14.98,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240814,090406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-25,5,-1.13,72362395,33121,2.87,2180,2200,2175,2870,1550,2210,2182.75,1.54,0,5589,2333,2271,2223,2161,2113,2247,2137,158,660,500,1590,5,1,31532546,689,9.22,0.57,12,0.11,237.00,3808.00,3220,20231031,-32.14,1922,20240805,13.68,2950,-25.93,20240117,1922,13.68,20240805,3220,-32.14,20231031,1922,13.68,20240805,5.61,N,024740,500,157 억,,484416,N,N,0,N,00,N
|
|
20240813,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,35,2,1.61,2550283125,1143950,398.76,2215,2285,2175,2825,1525,2175,2229.45,1.94,0,-127152,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,697,9.32,0.58,12,3.63,237.00,3808.00,3220,20231031,-31.37,1922,20240805,14.98,2950,-25.08,20240117,1922,14.98,20240805,3220,-31.37,20231031,1922,14.98,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,150335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,40,2,1.84,2463591415,1104767,385.11,2215,2285,2175,2825,1525,2175,2229.96,1.94,0,-127023,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,698,9.35,0.58,12,3.50,237.00,3808.00,3220,20231031,-31.21,1922,20240805,15.24,2950,-24.92,20240117,1922,15.24,20240805,3220,-31.21,20231031,1922,15.24,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,30,2,1.38,2190219845,980794,341.89,2215,2285,2175,2825,1525,2175,2233.11,1.94,0,-135835,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,695,9.30,0.58,12,3.11,237.00,3808.00,3220,20231031,-31.52,1922,20240805,14.72,2950,-25.25,20240117,1922,14.72,20240805,3220,-31.52,20231031,1922,14.72,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,30,2,1.38,2049440960,916637,319.53,2215,2285,2175,2825,1525,2175,2235.83,1.94,0,-129671,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,695,9.30,0.58,12,2.91,237.00,3808.00,3220,20231031,-31.52,1922,20240805,14.72,2950,-25.25,20240117,1922,14.72,20240805,3220,-31.52,20231031,1922,14.72,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,120334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,20,2,0.92,1997699295,893081,311.31,2215,2285,2175,2825,1525,2175,2236.86,1.94,0,-122942,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,692,9.26,0.58,12,2.83,237.00,3808.00,3220,20231031,-31.83,1922,20240805,14.20,2950,-25.59,20240117,1922,14.20,20240805,3220,-31.83,20231031,1922,14.20,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,25,2,1.15,1891168240,844470,294.37,2215,2285,2175,2825,1525,2175,2239.47,1.94,0,-111814,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,694,9.28,0.58,12,2.68,237.00,3808.00,3220,20231031,-31.68,1922,20240805,14.46,2950,-25.42,20240117,1922,14.46,20240805,3220,-31.68,20231031,1922,14.46,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,55,2,2.53,1520714525,676701,235.89,2215,2285,2195,2825,1525,2175,2247.25,1.94,0,-83182,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,703,9.41,0.59,12,2.15,237.00,3808.00,3220,20231031,-30.75,1922,20240805,16.02,2950,-24.41,20240117,1922,16.02,20240805,3220,-30.75,20231031,1922,16.02,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240813,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,45,2,2.07,88972510,40056,13.96,2215,2240,2210,2825,1525,2175,2221.20,1.94,0,566,2225,2200,2160,2135,2095,2212,2147,158,650,500,1560,5,1,31532546,700,9.37,0.58,12,0.13,237.00,3808.00,3220,20231031,-31.06,1922,20240805,15.50,2950,-24.75,20240117,1922,15.50,20240805,3220,-31.06,20231031,1922,15.50,20240805,5.84,N,024740,500,157 억,,611568,N,N,0,N,00,N
|
|
20240812,160331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,25,2,1.16,586055495,271612,56.01,2140,2185,2120,2795,1505,2150,2157.76,1.79,0,47933,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,686,9.18,0.57,12,0.86,237.00,3808.00,3220,20231031,-32.45,1922,20240805,13.16,2950,-26.27,20240117,1922,13.16,20240805,3220,-32.45,20231031,1922,13.16,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,35,2,1.63,533254670,247362,51.01,2140,2185,2120,2795,1505,2150,2155.83,1.79,0,42175,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,689,9.22,0.57,12,0.78,237.00,3808.00,3220,20231031,-32.14,1922,20240805,13.68,2950,-25.93,20240117,1922,13.68,20240805,3220,-32.14,20231031,1922,13.68,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,140332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,25,2,1.16,481125670,223435,46.08,2140,2185,2120,2795,1505,2150,2153.36,1.79,0,35600,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,686,9.18,0.57,12,0.71,237.00,3808.00,3220,20231031,-32.45,1922,20240805,13.16,2950,-26.27,20240117,1922,13.16,20240805,3220,-32.45,20231031,1922,13.16,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,10,2,0.47,366796260,170834,35.23,2140,2170,2120,2795,1505,2150,2147.04,1.79,0,31657,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,681,9.11,0.57,12,0.54,237.00,3808.00,3220,20231031,-32.92,1922,20240805,12.38,2950,-26.78,20240117,1922,12.38,20240805,3220,-32.92,20231031,1922,12.38,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,120329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,15,2,0.70,324509375,151293,31.20,2140,2170,2120,2795,1505,2150,2144.81,1.79,0,26923,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,683,9.14,0.57,12,0.48,237.00,3808.00,3220,20231031,-32.76,1922,20240805,12.64,2950,-26.61,20240117,1922,12.64,20240805,3220,-32.76,20231031,1922,12.64,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,5,2,0.23,264405605,123424,25.45,2140,2160,2120,2795,1505,2150,2142.08,1.79,0,21643,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,680,9.09,0.57,12,0.39,237.00,3808.00,3220,20231031,-33.07,1922,20240805,12.12,2950,-26.95,20240117,1922,12.12,20240805,3220,-33.07,20231031,1922,12.12,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-5,5,-0.23,162125870,75850,15.64,2140,2160,2120,2795,1505,2150,2136.98,1.79,0,18655,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,676,9.05,0.56,12,0.24,237.00,3808.00,3220,20231031,-33.39,1922,20240805,11.60,2950,-27.29,20240117,1922,11.60,20240805,3220,-33.39,20231031,1922,11.60,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240812,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-10,5,-0.47,34879375,16286,3.36,2140,2160,2130,2795,1505,2150,2139.99,1.79,0,3091,2203,2176,2138,2111,2073,2190,2125,158,645,500,1540,5,1,31532546,675,9.03,0.56,12,0.05,237.00,3808.00,3220,20231031,-33.54,1922,20240805,11.34,2950,-27.46,20240117,1922,11.34,20240805,3220,-33.54,20231031,1922,11.34,20240805,5.43,N,024740,500,157 억,,563635,N,N,0,N,00,N
|
|
20240809,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,20,2,0.94,1012615110,473075,50.42,2125,2165,2100,2765,1495,2130,2140.64,1.44,0,109114,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,678,9.07,0.56,12,1.50,237.00,3808.00,3220,20231031,-33.23,1922,20240805,11.86,2950,-27.12,20240117,1922,11.86,20240805,3220,-33.23,20231031,1922,11.86,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,20,2,0.94,956177855,446821,47.63,2125,2165,2100,2765,1495,2130,2140.11,1.44,0,106218,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,678,9.07,0.56,12,1.42,237.00,3808.00,3220,20231031,-33.23,1922,20240805,11.86,2950,-27.12,20240117,1922,11.86,20240805,3220,-33.23,20231031,1922,11.86,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,15,2,0.70,750289630,350674,37.38,2125,2165,2100,2765,1495,2130,2139.75,1.44,0,82193,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,676,9.05,0.56,12,1.11,237.00,3808.00,3220,20231031,-33.39,1922,20240805,11.60,2950,-27.29,20240117,1922,11.60,20240805,3220,-33.39,20231031,1922,11.60,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,130331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,15,2,0.70,605211940,282997,30.16,2125,2165,2100,2765,1495,2130,2138.79,1.44,0,64371,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,676,9.05,0.56,12,0.90,237.00,3808.00,3220,20231031,-33.39,1922,20240805,11.60,2950,-27.29,20240117,1922,11.60,20240805,3220,-33.39,20231031,1922,11.60,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,20,2,0.94,530688260,248188,26.45,2125,2165,2100,2765,1495,2130,2138.48,1.44,0,62096,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,678,9.07,0.56,12,0.79,237.00,3808.00,3220,20231031,-33.23,1922,20240805,11.86,2950,-27.12,20240117,1922,11.86,20240805,3220,-33.23,20231031,1922,11.86,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,25,2,1.17,443311180,207489,22.12,2125,2165,2100,2765,1495,2130,2136.77,1.44,0,54959,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,680,9.09,0.57,12,0.66,237.00,3808.00,3220,20231031,-33.07,1922,20240805,12.12,2950,-26.95,20240117,1922,12.12,20240805,3220,-33.07,20231031,1922,12.12,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,15,2,0.70,370808770,173845,18.53,2125,2165,2100,2765,1495,2130,2133.11,1.44,0,57960,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,676,9.05,0.56,12,0.55,237.00,3808.00,3220,20231031,-33.39,1922,20240805,11.60,2950,-27.29,20240117,1922,11.60,20240805,3220,-33.39,20231031,1922,11.60,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240809,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-15,5,-0.70,101912575,48107,5.13,2125,2125,2100,2765,1495,2130,2116.56,1.44,0,16734,2323,2226,2173,2076,2023,2200,2050,158,635,500,1530,5,1,31532546,667,8.92,0.56,12,0.15,237.00,3808.00,3220,20231031,-34.32,1922,20240805,10.04,2950,-28.31,20240117,1922,10.04,20240805,3220,-34.32,20231031,1922,10.04,20240805,5.39,N,024740,500,157 억,,454683,N,N,0,N,00,N
|
|
20240808,160324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-140,5,-6.17,1995257910,918954,74.82,2250,2270,2120,2950,1590,2270,2171.25,1.85,0,-129084,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,672,8.99,0.56,12,2.91,237.00,3808.00,3220,20231031,-33.85,1922,20240805,10.82,2950,-27.80,20240117,1922,10.82,20240805,3220,-33.85,20231031,1922,10.82,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-135,5,-5.95,1863604240,857248,69.79,2250,2270,2120,2950,1590,2270,2173.88,1.85,0,-125171,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,673,9.01,0.56,12,2.72,237.00,3808.00,3220,20231031,-33.70,1922,20240805,11.08,2950,-27.63,20240117,1922,11.08,20240805,3220,-33.70,20231031,1922,11.08,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-130,5,-5.73,1643970635,754683,61.44,2250,2270,2120,2950,1590,2270,2178.30,1.85,0,-98149,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,675,9.03,0.56,12,2.39,237.00,3808.00,3220,20231031,-33.54,1922,20240805,11.34,2950,-27.46,20240117,1922,11.34,20240805,3220,-33.54,20231031,1922,11.34,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-120,5,-5.29,1560431545,715702,58.27,2250,2270,2120,2950,1590,2270,2180.22,1.85,0,-83815,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,678,9.07,0.56,12,2.27,237.00,3808.00,3220,20231031,-33.23,1922,20240805,11.86,2950,-27.12,20240117,1922,11.86,20240805,3220,-33.23,20231031,1922,11.86,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-140,5,-6.17,1376245480,629475,51.25,2250,2270,2120,2950,1590,2270,2186.27,1.85,0,-40933,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,672,8.99,0.56,12,2.00,237.00,3808.00,3220,20231031,-33.85,1922,20240805,10.82,2950,-27.80,20240117,1922,10.82,20240805,3220,-33.85,20231031,1922,10.82,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-80,5,-3.52,758863585,342056,27.85,2250,2270,2190,2950,1590,2270,2218.46,1.85,0,2107,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,691,9.24,0.58,12,1.08,237.00,3808.00,3220,20231031,-31.99,1922,20240805,13.94,2950,-25.76,20240117,1922,13.94,20240805,3220,-31.99,20231031,1922,13.94,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-55,5,-2.42,531619085,239161,19.47,2250,2270,2190,2950,1590,2270,2222.75,1.85,0,24082,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,698,9.35,0.58,12,0.76,237.00,3808.00,3220,20231031,-31.21,1922,20240805,15.24,2950,-24.92,20240117,1922,15.24,20240805,3220,-31.21,20231031,1922,15.24,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240808,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,-5,5,-0.22,114265190,50907,4.14,2250,2270,2220,2950,1590,2270,2244.33,1.85,0,2794,2360,2315,2240,2195,2120,2337,2217,158,680,500,1630,5,1,31532546,714,9.56,0.59,12,0.16,237.00,3808.00,3220,20231031,-29.66,1922,20240805,17.85,2950,-23.22,20240117,1922,17.85,20240805,3220,-29.66,20231031,1922,17.85,20240805,5.73,N,024740,500,157 억,,584328,N,N,0,N,00,N
|
|
20240807,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,70,2,3.18,2650314985,1190035,55.62,2190,2285,2165,2860,1540,2200,2227.14,1.73,0,32062,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,716,9.58,0.60,12,3.77,237.00,3808.00,3220,20231031,-29.50,1922,20240805,18.11,2950,-23.05,20240117,1922,18.11,20240805,3220,-29.50,20231031,1922,18.11,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,45,2,2.05,2097918130,945582,44.19,2190,2285,2165,2860,1540,2200,2218.84,1.73,0,55743,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,708,9.47,0.59,12,3.00,237.00,3808.00,3220,20231031,-30.28,1922,20240805,16.81,2950,-23.90,20240117,1922,16.81,20240805,3220,-30.28,20231031,1922,16.81,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,20,2,0.91,1756725810,792317,37.03,2190,2285,2165,2860,1540,2200,2217.41,1.73,0,31707,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,700,9.37,0.58,12,2.51,237.00,3808.00,3220,20231031,-31.06,1922,20240805,15.50,2950,-24.75,20240117,1922,15.50,20240805,3220,-31.06,20231031,1922,15.50,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,35,2,1.59,1570078570,708167,33.10,2190,2285,2165,2860,1540,2200,2217.33,1.73,0,18961,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,705,9.43,0.59,12,2.25,237.00,3808.00,3220,20231031,-30.59,1922,20240805,16.29,2950,-24.24,20240117,1922,16.29,20240805,3220,-30.59,20231031,1922,16.29,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,45,2,2.05,1404205910,633901,29.63,2190,2285,2165,2860,1540,2200,2215.41,1.73,0,12769,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,708,9.47,0.59,12,2.01,237.00,3808.00,3220,20231031,-30.28,1922,20240805,16.81,2950,-23.90,20240117,1922,16.81,20240805,3220,-30.28,20231031,1922,16.81,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,55,2,2.50,901592625,411109,19.21,2190,2265,2165,2860,1540,2200,2192.91,1.73,0,1145,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,711,9.51,0.59,12,1.30,237.00,3808.00,3220,20231031,-29.97,1922,20240805,17.33,2950,-23.56,20240117,1922,17.33,20240805,3220,-29.97,20231031,1922,17.33,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-25,5,-1.14,620119645,284170,13.28,2190,2220,2165,2860,1540,2200,2181.60,1.73,0,5626,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,686,9.18,0.57,12,0.90,237.00,3808.00,3220,20231031,-32.45,1922,20240805,13.16,2950,-26.27,20240117,1922,13.16,20240805,3220,-32.45,20231031,1922,13.16,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240807,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-10,5,-0.45,122994635,55972,2.62,2190,2220,2180,2860,1540,2200,2196.91,1.73,0,4344,2476,2337,2131,1992,1786,2407,2062,158,660,500,1580,5,1,31532546,691,9.24,0.58,12,0.18,237.00,3808.00,3220,20231031,-31.99,1922,20240805,13.94,2950,-25.76,20240117,1922,13.94,20240805,3220,-31.99,20231031,1922,13.94,20240805,5.89,N,024740,500,157 억,,546511,N,N,0,N,00,N
|
|
20240806,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,210,2,10.55,4498613708,2100598,40.75,1925,2270,1925,2585,1393,1990,2141.57,1.08,0,211988,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,694,9.28,0.58,12,6.66,237.00,3808.00,3220,20231031,-31.68,1922,20240805,14.46,2950,-25.42,20240117,1922,14.46,20240805,3220,-31.68,20231031,1922,14.46,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,235,2,11.81,3754769758,1764720,34.23,1925,2270,1925,2585,1393,1990,2127.69,1.08,0,184419,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,702,9.39,0.58,12,5.60,237.00,3808.00,3220,20231031,-30.90,1922,20240805,15.76,2950,-24.58,20240117,1922,15.76,20240805,3220,-30.90,20231031,1922,15.76,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,150,2,7.54,2814919493,1337024,25.94,1925,2195,1925,2585,1393,1990,2105.37,1.08,0,178966,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,675,9.03,0.56,12,4.24,237.00,3808.00,3220,20231031,-33.54,1922,20240805,11.34,2950,-27.46,20240117,1922,11.34,20240805,3220,-33.54,20231031,1922,11.34,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,165,2,8.29,2684578558,1276171,24.76,1925,2195,1925,2585,1393,1990,2103.63,1.08,0,167990,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,680,9.09,0.57,12,4.05,237.00,3808.00,3220,20231031,-33.07,1922,20240805,12.12,2950,-26.95,20240117,1922,12.12,20240805,3220,-33.07,20231031,1922,12.12,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,160,2,8.04,2207998093,1055691,20.48,1925,2195,1925,2585,1393,1990,2091.53,1.08,0,122972,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,678,9.07,0.56,12,3.35,237.00,3808.00,3220,20231031,-33.23,1922,20240805,11.86,2950,-27.12,20240117,1922,11.86,20240805,3220,-33.23,20231031,1922,11.86,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,95,2,4.77,1599997633,772937,14.99,1925,2145,1925,2585,1393,1990,2070.03,1.08,0,87870,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,657,8.80,0.55,12,2.45,237.00,3808.00,3220,20231031,-35.25,1922,20240805,8.48,2950,-29.32,20240117,1922,8.48,20240805,3220,-35.25,20231031,1922,8.48,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,80,2,4.02,688752068,341001,6.62,1925,2085,1925,2585,1393,1990,2019.80,1.08,0,127846,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,653,8.73,0.54,12,1.08,237.00,3808.00,3220,20231031,-35.71,1922,20240805,7.70,2950,-29.83,20240117,1922,7.70,20240805,3220,-35.71,20231031,1922,7.70,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240806,090321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,10,2,0.50,168714075,86029,1.67,1925,2000,1925,2585,1393,1990,1961.10,1.08,0,39702,2488,2238,2080,1830,1672,2160,1752,158,595,500,1430,5,1,31532546,631,8.44,0.53,12,0.27,237.00,3808.00,3220,20231031,-37.89,1922,20240805,4.06,2950,-32.20,20240117,1922,4.06,20240805,3220,-37.89,20231031,1922,4.06,20240805,5.76,N,024740,500,157 억,,340258,N,N,0,N,00,N
|
|
20240805,160318,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1990,-140,5,-6.57,11258385187,5090131,658.66,2190,2330,1922,2765,1495,2130,2211.97,1.13,0,-16285,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,1,1,31532546,627,8.40,0.52,12,16.14,237.00,3808.00,3220,20231031,-38.20,1922,20240805,3.54,2950,-32.54,20240117,1922,3.54,20240805,3220,-38.20,20231031,1922,3.54,20240805,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,150321,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2095,-35,5,-1.64,10558567018,4741165,613.50,2190,2330,1922,2765,1495,2130,2227.00,1.13,0,-27021,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,661,8.84,0.55,12,15.04,237.00,3808.00,3220,20231031,-34.94,1922,20240805,9.00,2950,-28.98,20240117,1922,9.00,20240805,3220,-34.94,20231031,1922,9.00,20240805,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,140322,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,150,2,7.04,8876864895,3940194,509.86,2190,2330,2165,2765,1495,2130,2252.90,1.13,0,-98203,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,719,9.62,0.60,12,12.50,237.00,3808.00,3220,20231031,-29.19,2075,20240730,9.88,2950,-22.71,20240117,2075,9.88,20240730,3220,-29.19,20231031,2075,9.88,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,125,2,5.87,7210789465,3210188,415.39,2190,2310,2165,2765,1495,2130,2246.22,1.13,0,-125915,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,711,9.51,0.59,12,10.18,237.00,3808.00,3220,20231031,-29.97,2075,20240730,8.67,2950,-23.56,20240117,2075,8.67,20240730,3220,-29.97,20231031,2075,8.67,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,110,2,5.16,6235981345,2780119,359.74,2190,2310,2165,2765,1495,2130,2243.06,1.13,0,-119692,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,706,9.45,0.59,12,8.82,237.00,3808.00,3220,20231031,-30.43,2075,20240730,7.95,2950,-24.07,20240117,2075,7.95,20240730,3220,-30.43,20231031,2075,7.95,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,110,2,5.16,5727819815,2552750,330.32,2190,2310,2165,2765,1495,2130,2243.79,1.13,0,-102355,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,706,9.45,0.59,12,8.10,237.00,3808.00,3220,20231031,-30.43,2075,20240730,7.95,2950,-24.07,20240117,2075,7.95,20240730,3220,-30.43,20231031,2075,7.95,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,115,2,5.40,3692497170,1655415,214.21,2190,2275,2165,2765,1495,2130,2230.56,1.13,0,-37540,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,708,9.47,0.59,12,5.25,237.00,3808.00,3220,20231031,-30.28,2075,20240730,8.19,2950,-23.90,20240117,2075,8.19,20240730,3220,-30.28,20231031,2075,8.19,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240805,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,45,2,2.11,183608285,84178,10.89,2190,2190,2165,2765,1495,2130,2181.21,1.13,0,-19744,2266,2197,2146,2077,2026,2232,2112,158,635,500,1530,5,1,31532546,686,9.18,0.57,12,0.27,237.00,3808.00,3220,20231031,-32.45,2075,20240730,4.82,2950,-26.27,20240117,2075,4.82,20240730,3220,-32.45,20231031,2075,4.82,20240730,5.92,N,024740,500,157 억,,356242,N,N,0,N,00,N
|
|
20240802,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,0,3,0.00,1642158485,761693,474.85,2120,2215,2095,2765,1495,2130,2156.17,1.20,0,-22632,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,672,8.99,0.56,12,2.42,237.00,3808.00,3220,20231031,-33.85,2075,20240730,2.65,2950,-27.80,20240117,2075,2.65,20240730,3220,-33.85,20231031,2075,2.65,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-5,5,-0.23,1559914260,723122,450.80,2120,2215,2095,2765,1495,2130,2157.20,1.20,0,-20390,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,670,8.97,0.56,12,2.29,237.00,3808.00,3220,20231031,-34.01,2075,20240730,2.41,2950,-27.97,20240117,2075,2.41,20240730,3220,-34.01,20231031,2075,2.41,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,35,2,1.64,1411305675,653252,407.25,2120,2215,2095,2765,1495,2130,2160.44,1.20,0,-21577,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,683,9.14,0.57,12,2.07,237.00,3808.00,3220,20231031,-32.76,2075,20240730,4.34,2950,-26.61,20240117,2075,4.34,20240730,3220,-32.76,20231031,2075,4.34,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,10,2,0.47,1148466850,530700,330.85,2120,2215,2095,2765,1495,2130,2164.07,1.20,0,-28573,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,675,9.03,0.56,12,1.68,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,120317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-25,5,-1.17,200833145,94889,59.16,2120,2150,2095,2765,1495,2130,2116.48,1.20,0,-21410,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,664,8.88,0.55,12,0.30,237.00,3808.00,3220,20231031,-34.63,2075,20240730,1.45,2950,-28.64,20240117,2075,1.45,20240730,3220,-34.63,20231031,2075,1.45,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,110317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-25,5,-1.17,179336365,84716,52.81,2120,2150,2095,2765,1495,2130,2116.88,1.20,0,-19758,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,664,8.88,0.55,12,0.27,237.00,3808.00,3220,20231031,-34.63,2075,20240730,1.45,2950,-28.64,20240117,2075,1.45,20240730,3220,-34.63,20231031,2075,1.45,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,100314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-15,5,-0.70,112371995,52955,33.01,2120,2150,2105,2765,1495,2130,2122.00,1.20,0,-4042,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,667,8.92,0.56,12,0.17,237.00,3808.00,3220,20231031,-34.32,2075,20240730,1.93,2950,-28.31,20240117,2075,1.93,20240730,3220,-34.32,20231031,2075,1.93,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240802,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-10,5,-0.47,20398200,9605,5.99,2120,2135,2120,2765,1495,2130,2123.57,1.20,0,399,2170,2150,2140,2120,2110,2145,2115,158,635,500,1530,5,1,31532546,668,8.95,0.56,12,0.03,237.00,3808.00,3220,20231031,-34.16,2075,20240730,2.17,2950,-28.14,20240117,2075,2.17,20240730,3220,-34.16,20231031,2075,2.17,20240730,5.82,N,024740,500,157 억,,377549,N,N,0,N,00,N
|
|
20240801,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-10,5,-0.47,331832465,154913,66.14,2135,2160,2130,2780,1500,2140,2142.06,1.05,0,44552,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,672,8.99,0.56,12,0.49,237.00,3808.00,3220,20231031,-33.85,2075,20240730,2.65,2950,-27.80,20240117,2075,2.65,20240730,3220,-33.85,20231031,2075,2.65,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,301756520,140828,60.13,2135,2160,2130,2780,1500,2140,2142.74,1.05,0,42875,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.45,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,5,2,0.23,272892525,127346,54.37,2135,2160,2130,2780,1500,2140,2142.93,1.05,0,39075,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,676,9.05,0.56,12,0.40,237.00,3808.00,3220,20231031,-33.39,2075,20240730,3.37,2950,-27.29,20240117,2075,3.37,20240730,3220,-33.39,20231031,2075,3.37,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,206332930,96375,41.15,2135,2160,2130,2780,1500,2140,2140.94,1.05,0,38408,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.31,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,133676970,62414,26.65,2135,2160,2130,2780,1500,2140,2141.79,1.05,0,18296,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.20,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,122935420,57389,24.50,2135,2160,2130,2780,1500,2140,2142.16,1.05,0,20677,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.18,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,0,3,0.00,106026195,49471,21.12,2135,2160,2130,2780,1500,2140,2143.23,1.05,0,18309,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,675,9.03,0.56,12,0.16,237.00,3808.00,3220,20231031,-33.54,2075,20240730,3.13,2950,-27.46,20240117,2075,3.13,20240730,3220,-33.54,20231031,2075,3.13,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|
|
20240801,090311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-5,5,-0.23,10877505,5097,2.18,2135,2140,2130,2780,1500,2140,2133.46,1.05,0,2288,2203,2171,2123,2091,2043,2187,2107,158,640,500,1540,5,1,31532546,673,9.01,0.56,12,0.02,237.00,3808.00,3220,20231031,-33.70,2075,20240730,2.89,2950,-27.63,20240117,2075,2.89,20240730,3220,-33.70,20231031,2075,2.89,20240730,5.85,N,024740,500,157 억,,331467,N,N,0,N,00,N
|