138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1987,19,2,0.97,1014103682,507153,30.38,1971,2025,1969,2555,1378,1968,1999.61,7.37,0,-69833,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,1,1,32897049,654,8.38,0.52,12,1.54,237.00,3808.00,3955,20241030,-49.76,1776,20240909,11.88,2110,-5.83,20250107,1956,1.58,20250102,3955,-49.76,20241030,1776,11.88,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1997,29,2,1.47,900852104,450329,26.97,1971,2025,1969,2555,1378,1968,2000.43,7.37,0,-72308,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,1,1,32897049,657,8.43,0.52,12,1.37,237.00,3808.00,3955,20241030,-49.51,1776,20240909,12.44,2110,-5.36,20250107,1956,2.10,20250102,3955,-49.51,20241030,1776,12.44,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,140354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,42,2,2.13,857901528,428851,25.69,1971,2025,1969,2555,1378,1968,2000.47,7.37,0,-75526,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,5,1,32897049,661,8.48,0.53,12,1.30,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,130354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,37,2,1.88,779034699,389474,23.33,1971,2025,1969,2555,1378,1968,2000.22,7.37,0,-86681,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,5,1,32897049,660,8.46,0.53,12,1.18,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1956,2.51,20250102,3955,-49.30,20241030,1776,12.89,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,37,2,1.88,750511317,375213,22.47,1971,2025,1969,2555,1378,1968,2000.23,7.37,0,-83268,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,5,1,32897049,660,8.46,0.53,12,1.14,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1956,2.51,20250102,3955,-49.30,20241030,1776,12.89,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,110354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1983,15,2,0.76,688200450,343868,20.60,1971,2025,1969,2555,1378,1968,2001.35,7.37,0,-94991,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,1,1,32897049,652,8.37,0.52,12,1.05,237.00,3808.00,3955,20241030,-49.86,1776,20240909,11.66,2110,-6.02,20250107,1956,1.38,20250102,3955,-49.86,20241030,1776,11.66,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,100352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,52,2,2.64,516637123,257932,15.45,1971,2025,1969,2555,1378,1968,2003.00,7.37,0,-61078,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,5,1,32897049,665,8.52,0.53,12,0.78,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250124,090354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1979,11,2,0.56,17440020,8847,0.53,1971,1979,1969,2555,1378,1968,1971.29,7.37,0,2746,2164,2065,2011,1912,1858,2039,1886,164,587,500,1220,1,1,32897049,651,8.35,0.52,12,0.03,237.00,3808.00,3955,20241030,-49.96,1776,20240909,11.43,2110,-6.21,20250107,1956,1.18,20250102,3955,-49.96,20241030,1776,11.43,20240909,5.93,N,024740,500,164 억,,2422896,N,N,0,N,00,N
|
|
20250123,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1968,-28,5,-1.40,3340226072,1664950,428.63,2005,2110,1957,2590,1398,1996,2006.24,8.33,0,-317992,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,647,8.30,0.52,12,5.06,237.00,3808.00,3955,20241030,-50.24,1776,20240909,10.81,2110,0.00,20250107,1956,0.61,20250102,3955,-50.24,20241030,1776,10.81,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1971,-25,5,-1.25,3250090277,1619205,416.86,2005,2110,1957,2590,1398,1996,2007.21,8.33,0,-325551,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,648,8.32,0.52,12,4.92,237.00,3808.00,3955,20241030,-50.16,1776,20240909,10.98,2110,0.00,20250107,1956,0.77,20250102,3955,-50.16,20241030,1776,10.98,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1969,-27,5,-1.35,3148376760,1567641,403.58,2005,2110,1957,2590,1398,1996,2008.35,8.33,0,-319652,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,648,8.31,0.52,12,4.77,237.00,3808.00,3955,20241030,-50.21,1776,20240909,10.87,2110,0.00,20250107,1956,0.66,20250102,3955,-50.21,20241030,1776,10.87,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1974,-22,5,-1.10,2914888075,1449147,373.08,2005,2110,1957,2590,1398,1996,2011.45,8.33,0,-362290,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,649,8.33,0.52,12,4.41,237.00,3808.00,3955,20241030,-50.09,1776,20240909,11.15,2110,0.00,20250107,1956,0.92,20250102,3955,-50.09,20241030,1776,11.15,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2000,4,2,0.20,2652276019,1316187,338.85,2005,2110,1957,2590,1398,1996,2015.12,8.33,0,-275964,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,5,1,32897049,658,8.44,0.53,12,4.00,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,2110,0.00,20250107,1956,2.25,20250102,3955,-49.43,20241030,1776,12.61,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,110352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1999,3,2,0.15,2181580014,1080222,278.10,2005,2110,1957,2590,1398,1996,2019.57,8.33,0,-238457,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,658,8.43,0.52,12,3.28,237.00,3808.00,3955,20241030,-49.46,1776,20240909,12.56,2110,0.00,20250107,1956,2.20,20250102,3955,-49.46,20241030,1776,12.56,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1970,-26,5,-1.30,390775690,198142,51.01,2005,2005,1957,2590,1398,1996,1972.20,8.33,0,-82768,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,648,8.31,0.52,12,0.60,237.00,3808.00,3955,20241030,-50.19,1776,20240909,10.92,2110,-6.64,20250107,1956,0.72,20250102,3955,-50.19,20241030,1776,10.92,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250123,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1980,-16,5,-0.80,49485067,24904,6.41,2005,2005,1977,2590,1398,1996,1987.03,8.33,0,-13459,2073,2034,2011,1972,1949,2023,1961,164,594,500,1230,1,1,32897049,651,8.35,0.52,12,0.08,237.00,3808.00,3955,20241030,-49.94,1776,20240909,11.49,2110,-6.16,20250107,1956,1.23,20250102,3955,-49.94,20241030,1776,11.49,20240909,5.93,N,024740,500,164 억,,2741671,N,N,0,N,00,N
|
|
20250122,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1996,-49,5,-2.40,759171824,377322,88.14,2045,2050,1988,2655,1435,2045,2012.06,8.54,0,-70199,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,1,1,32897049,657,8.42,0.52,12,1.15,237.00,3808.00,3955,20241030,-49.53,1776,20240909,12.39,2110,-5.40,20250107,1956,2.04,20250102,3955,-49.53,20241030,1776,12.39,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,456263110,225844,52.75,2045,2050,2005,2655,1435,2045,2020.26,8.54,0,-55530,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,665,8.52,0.53,12,0.69,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,-20,5,-0.98,385296580,190694,44.54,2045,2050,2005,2655,1435,2045,2020.50,8.54,0,-41154,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,666,8.54,0.53,12,0.58,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2110,-4.03,20250107,1956,3.53,20250102,3955,-48.80,20241030,1776,14.02,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,-10,5,-0.49,349542860,173029,40.42,2045,2050,2005,2655,1435,2045,2020.14,8.54,0,-32446,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,669,8.59,0.53,12,0.53,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,-20,5,-0.98,311096975,154059,35.99,2045,2050,2005,2655,1435,2045,2019.34,8.54,0,-29227,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,666,8.54,0.53,12,0.47,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2110,-4.03,20250107,1956,3.53,20250102,3955,-48.80,20241030,1776,14.02,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,215837900,106875,24.96,2045,2050,2005,2655,1435,2045,2019.54,8.54,0,-8449,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,665,8.52,0.53,12,0.32,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,100349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,-35,5,-1.71,177068215,87649,20.47,2045,2050,2005,2655,1435,2045,2020.20,8.54,0,-10038,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,661,8.48,0.53,12,0.27,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250122,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,5,2,0.24,21030270,10321,2.41,2045,2050,2025,2655,1435,2045,2037.62,8.54,0,-1396,2085,2065,2030,2010,1975,2075,2020,164,610,500,1260,5,1,32897049,674,8.65,0.54,12,0.03,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.94,N,024740,500,164 억,,2810872,N,N,0,N,00,N
|
|
20250121,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,35,2,1.74,860376799,425697,86.02,2015,2050,1995,2610,1410,2010,2021.04,8.30,0,81097,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,673,8.63,0.54,12,1.29,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,35,2,1.74,784339384,388489,78.50,2015,2045,1995,2610,1410,2010,2018.95,8.30,0,82719,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,673,8.63,0.54,12,1.18,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,25,2,1.24,671357669,332984,67.29,2015,2040,1995,2610,1410,2010,2016.19,8.30,0,56953,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,669,8.59,0.53,12,1.01,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,10,2,0.50,530371974,263452,53.24,2015,2030,1995,2610,1410,2010,2013.16,8.30,0,35861,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,665,8.52,0.53,12,0.80,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,120339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,-5,5,-0.25,480854499,238864,48.27,2015,2030,1995,2610,1410,2010,2013.09,8.30,0,35220,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,660,8.46,0.53,12,0.73,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1956,2.51,20250102,3955,-49.30,20241030,1776,12.89,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,110334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,0,3,0.00,425690519,211326,42.70,2015,2030,1995,2610,1410,2010,2014.38,8.30,0,32323,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.64,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,100330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,10,2,0.50,308609684,153236,30.96,2015,2030,1995,2610,1410,2010,2013.95,8.30,0,49384,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,665,8.52,0.53,12,0.47,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250121,090348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,0,3,0.00,15100425,7509,1.52,2015,2015,1995,2610,1410,2010,2010.98,8.30,0,-2497,2063,2036,2003,1976,1943,2040,1980,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.02,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.83,N,024740,500,164 억,,2730825,N,N,0,N,00,N
|
|
20250120,160346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,5,2,0.25,959956791,480053,102.80,2010,2030,1970,2605,1405,2005,1999.47,8.35,0,-5881,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,1.46,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2000,-5,5,-0.25,875702856,438101,93.82,2010,2030,1970,2605,1405,2005,1998.86,8.35,0,-8973,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,5,1,32897049,658,8.44,0.53,12,1.33,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,2110,-5.21,20250107,1956,2.25,20250102,3955,-49.43,20241030,1776,12.61,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,0,3,0.00,780975499,390833,83.70,2010,2030,1970,2605,1405,2005,1998.23,8.35,0,-12319,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,5,1,32897049,660,8.46,0.53,12,1.19,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1956,2.51,20250102,3955,-49.30,20241030,1776,12.89,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1994,-11,5,-0.55,691574330,346046,74.11,2010,2030,1970,2605,1405,2005,1998.50,8.35,0,-37875,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,1,1,32897049,656,8.41,0.52,12,1.05,237.00,3808.00,3955,20241030,-49.58,1776,20240909,12.27,2110,-5.50,20250107,1956,1.94,20250102,3955,-49.58,20241030,1776,12.27,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1983,-22,5,-1.10,634293093,317204,67.93,2010,2030,1970,2605,1405,2005,1999.64,8.35,0,-44216,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,1,1,32897049,652,8.37,0.52,12,0.96,237.00,3808.00,3955,20241030,-49.86,1776,20240909,11.66,2110,-6.02,20250107,1956,1.38,20250102,3955,-49.86,20241030,1776,11.66,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1985,-20,5,-1.00,520383136,259824,55.64,2010,2030,1970,2605,1405,2005,2002.83,8.35,0,-32415,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,1,1,32897049,653,8.38,0.52,12,0.79,237.00,3808.00,3955,20241030,-49.81,1776,20240909,11.77,2110,-5.92,20250107,1956,1.48,20250102,3955,-49.81,20241030,1776,11.77,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,5,2,0.25,270308040,134480,28.80,2010,2030,2000,2605,1405,2005,2010.02,8.35,0,29655,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.41,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250120,090348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,5,2,0.25,25447410,12670,2.71,2010,2015,2000,2605,1405,2005,2008.48,8.35,0,-4552,2068,2036,2018,1986,1968,2027,1977,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.04,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.78,N,024740,500,164 억,,2748099,N,N,0,N,00,N
|
|
20250117,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,-40,5,-1.96,935431875,462755,157.54,2030,2050,2000,2655,1435,2045,2021.46,8.67,0,-98104,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,660,8.46,0.53,12,1.41,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1956,2.51,20250102,3955,-49.30,20241030,1776,12.89,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,-35,5,-1.71,873113950,431743,146.98,2030,2050,2000,2655,1435,2045,2022.30,8.67,0,-89095,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,661,8.48,0.53,12,1.31,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2000,-45,5,-2.20,752095145,371333,126.42,2030,2050,2000,2655,1435,2045,2025.39,8.67,0,-77527,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,658,8.44,0.53,12,1.13,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,2110,-5.21,20250107,1956,2.25,20250102,3955,-49.43,20241030,1776,12.61,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,511260520,251729,85.70,2030,2050,2015,2655,1435,2045,2031.00,8.67,0,6477,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,665,8.52,0.53,12,0.77,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2030,-15,5,-0.73,359968520,176979,60.25,2030,2050,2015,2655,1435,2045,2033.96,8.67,0,49496,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,668,8.57,0.53,12,0.54,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,2110,-3.79,20250107,1956,3.78,20250102,3955,-48.67,20241030,1776,14.30,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-5,5,-0.24,274965400,135167,46.02,2030,2050,2015,2655,1435,2045,2034.26,8.67,0,37163,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,671,8.61,0.54,12,0.41,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-5,5,-0.24,227683890,111927,38.10,2030,2050,2015,2655,1435,2045,2034.22,8.67,0,34500,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,671,8.61,0.54,12,0.34,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250117,090348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-5,5,-0.24,6177160,3041,1.04,2030,2040,2030,2655,1435,2045,2031.29,8.67,0,-166,2088,2066,2048,2026,2008,2057,2017,164,610,500,1260,5,1,32897049,671,8.61,0.54,12,0.01,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.77,N,024740,500,164 억,,2851707,N,N,0,N,00,N
|
|
20250116,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-15,5,-0.73,600750355,293454,93.77,2060,2070,2030,2675,1445,2060,2047.17,8.96,0,-95911,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,673,8.63,0.54,12,0.89,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,543377450,265445,84.82,2060,2070,2030,2675,1445,2060,2047.04,8.96,0,-91068,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.81,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-15,5,-0.73,441377930,215778,68.95,2060,2070,2030,2675,1445,2060,2045.52,8.96,0,-68429,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,673,8.63,0.54,12,0.66,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,413500730,202154,64.59,2060,2070,2030,2675,1445,2060,2045.47,8.96,0,-65731,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.61,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,345944650,169130,54.04,2060,2070,2030,2675,1445,2060,2045.44,8.96,0,-60513,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.51,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-15,5,-0.73,314493030,153742,49.12,2060,2070,2030,2675,1445,2060,2045.59,8.96,0,-52471,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,673,8.63,0.54,12,0.47,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-15,5,-0.73,200433530,97850,31.27,2060,2070,2035,2675,1445,2060,2048.38,8.96,0,-33557,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,673,8.63,0.54,12,0.30,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250116,090347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,0,3,0.00,14767015,7182,2.29,2060,2060,2040,2675,1445,2060,2056.11,8.96,0,1886,2093,2076,2058,2041,2023,2067,2032,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,0.02,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.65,N,024740,500,164 억,,2947622,N,N,0,N,00,N
|
|
20250115,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-5,5,-0.24,640198775,311609,42.07,2065,2075,2040,2680,1450,2065,2054.39,9.11,0,-53295,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,678,8.69,0.54,12,0.95,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-5,5,-0.24,588455460,286493,38.68,2065,2075,2040,2680,1450,2065,2053.90,9.11,0,-50589,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,678,8.69,0.54,12,0.87,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-5,5,-0.24,467671270,227753,30.75,2065,2075,2040,2680,1450,2065,2053.29,9.11,0,-18332,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,678,8.69,0.54,12,0.69,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,130345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-15,5,-0.73,433835425,211264,28.52,2065,2075,2040,2680,1450,2065,2053.39,9.11,0,-10351,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,674,8.65,0.54,12,0.64,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,120344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-20,5,-0.97,370000645,180022,24.30,2065,2075,2040,2680,1450,2065,2055.18,9.11,0,1057,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,673,8.63,0.54,12,0.55,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,110346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-5,5,-0.24,301267730,146467,19.77,2065,2075,2045,2680,1450,2065,2056.76,9.11,0,15752,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,678,8.69,0.54,12,0.45,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,100345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-5,5,-0.24,233721220,113628,15.34,2065,2075,2045,2680,1450,2065,2056.72,9.11,0,23933,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,678,8.69,0.54,12,0.35,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250115,090347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2075,10,2,0.48,14785945,7163,0.97,2065,2075,2050,2680,1450,2065,2063.81,9.11,0,-1663,2145,2105,2055,2015,1965,2125,2035,164,615,500,1280,5,1,32897049,683,8.76,0.54,12,0.02,237.00,3808.00,3955,20241030,-47.53,1776,20240909,16.84,2110,-1.66,20250107,1956,6.08,20250102,3955,-47.53,20241030,1776,16.84,20240909,5.64,N,024740,500,164 억,,2997581,N,N,0,N,00,N
|
|
20250114,160344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,55,2,2.74,1527876070,738904,190.58,2005,2095,2005,2610,1410,2010,2067.76,8.78,0,120714,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,679,8.71,0.54,12,2.25,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2110,-2.13,20250107,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,150344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,60,2,2.99,1456631045,704413,181.68,2005,2095,2005,2610,1410,2010,2067.87,8.78,0,106499,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,681,8.73,0.54,12,2.14,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2110,-1.90,20250107,1956,5.83,20250102,3955,-47.66,20241030,1776,16.55,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,140344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,55,2,2.74,1347428090,651839,168.12,2005,2095,2005,2610,1410,2010,2067.12,8.78,0,119689,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,679,8.71,0.54,12,1.98,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2110,-2.13,20250107,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,130343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,60,2,2.99,883173175,428878,110.62,2005,2080,2005,2610,1410,2010,2059.26,8.78,0,24495,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,681,8.73,0.54,12,1.30,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2110,-1.90,20250107,1956,5.83,20250102,3955,-47.66,20241030,1776,16.55,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,120342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,50,2,2.49,711288085,345749,89.18,2005,2080,2005,2610,1410,2010,2057.24,8.78,0,43539,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,678,8.69,0.54,12,1.05,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,110344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,50,2,2.49,562532680,273551,70.55,2005,2075,2005,2610,1410,2010,2056.41,8.78,0,40385,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,678,8.69,0.54,12,0.83,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,100343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,45,2,2.24,308985900,150775,38.89,2005,2070,2005,2610,1410,2010,2049.32,8.78,0,17787,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,676,8.67,0.54,12,0.46,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,2110,-2.61,20250107,1956,5.06,20250102,3955,-48.04,20241030,1776,15.71,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250114,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,25,2,1.24,38303300,18948,4.89,2005,2040,2005,2610,1410,2010,2021.50,8.78,0,14379,2103,2056,2033,1986,1963,2045,1975,164,600,500,1240,5,1,32897049,669,8.59,0.53,12,0.06,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.67,N,024740,500,164 억,,2887408,N,N,0,N,00,N
|
|
20250113,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,-40,5,-1.95,765759690,377979,113.30,2080,2080,2010,2665,1435,2050,2025.90,9.00,0,-68100,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,661,8.48,0.53,12,1.15,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1956,2.76,20250102,3955,-49.18,20241030,1776,13.18,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,-25,5,-1.22,748198515,369269,110.69,2080,2080,2010,2665,1435,2050,2026.13,9.00,0,-67630,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,666,8.54,0.53,12,1.12,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2110,-4.03,20250107,1956,3.53,20250102,3955,-48.80,20241030,1776,14.02,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-30,5,-1.46,520195560,256823,76.98,2080,2080,2010,2665,1435,2050,2025.45,9.00,0,-88397,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,665,8.52,0.53,12,0.78,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,130335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-30,5,-1.46,438383570,216330,64.84,2080,2080,2010,2665,1435,2050,2026.40,9.00,0,-75170,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,665,8.52,0.53,12,0.66,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,120336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2030,-20,5,-0.98,336050855,165594,49.64,2080,2080,2010,2665,1435,2050,2029.30,9.00,0,-43872,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,668,8.57,0.53,12,0.50,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,2110,-3.79,20250107,1956,3.78,20250102,3955,-48.67,20241030,1776,14.30,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,110336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,-30,5,-1.46,282731595,139137,41.71,2080,2080,2010,2665,1435,2050,2031.97,9.00,0,-46079,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,665,8.52,0.53,12,0.42,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2110,-4.27,20250107,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,100336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-10,5,-0.49,148731410,72902,21.85,2080,2080,2025,2665,1435,2050,2040.08,9.00,0,-11039,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,671,8.61,0.54,12,0.22,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250113,090340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-10,5,-0.49,33318320,16199,4.86,2080,2080,2040,2665,1435,2050,2057.05,9.00,0,-4687,2096,2072,2046,2022,1996,2085,2035,164,615,500,1270,5,1,32897049,671,8.61,0.54,12,0.05,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.69,N,024740,500,164 억,,2961530,N,N,0,N,00,N
|
|
20250110,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,631495805,309505,84.45,2045,2070,2020,2675,1445,2060,2040.32,9.00,0,-924,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.94,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-15,5,-0.73,528411510,259135,70.71,2045,2070,2020,2675,1445,2060,2039.11,9.00,0,-18831,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,673,8.63,0.54,12,0.79,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2110,-3.08,20250107,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-20,5,-0.97,429636355,210799,57.52,2045,2070,2020,2675,1445,2060,2038.10,9.00,0,-39479,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,671,8.61,0.54,12,0.64,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,130334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,381187785,187063,51.04,2045,2070,2020,2675,1445,2060,2037.71,9.00,0,-40001,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.57,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,120335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,-25,5,-1.21,345500320,169562,46.27,2045,2070,2020,2675,1445,2060,2037.56,9.00,0,-38247,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,669,8.59,0.53,12,0.52,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2030,-30,5,-1.46,294816975,144573,39.45,2045,2070,2020,2675,1445,2060,2039.18,9.00,0,-37806,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,668,8.57,0.53,12,0.44,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,2110,-3.79,20250107,1956,3.78,20250102,3955,-48.67,20241030,1776,14.30,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,100334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-20,5,-0.97,183877895,89807,24.51,2045,2070,2030,2675,1445,2060,2047.44,9.00,0,-12281,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,671,8.61,0.54,12,0.27,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250110,090336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,18483745,9015,2.46,2045,2065,2045,2675,1445,2060,2050.00,9.00,0,5326,2103,2081,2048,2026,1993,2065,2010,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.03,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.69,N,024740,500,164 억,,2962250,N,N,0,N,00,N
|
|
20250109,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,0,3,0.00,737356295,361457,93.11,2065,2070,2015,2675,1445,2060,2039.95,8.85,0,53799,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,1.10,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,5,2,0.24,693674575,340294,87.65,2065,2070,2015,2675,1445,2060,2038.46,8.85,0,57137,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,1.03,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2110,-2.13,20250107,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,0,3,0.00,554030685,272491,70.19,2065,2070,2015,2675,1445,2060,2033.21,8.85,0,38632,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,0.83,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,130334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-10,5,-0.49,491275785,241875,62.30,2065,2070,2015,2675,1445,2060,2031.11,8.85,0,30049,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,674,8.65,0.54,12,0.74,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2110,-2.84,20250107,1956,4.81,20250102,3955,-48.17,20241030,1776,15.43,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,120334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,-25,5,-1.21,457059445,225104,57.98,2065,2070,2015,2675,1445,2060,2030.44,8.85,0,29885,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,669,8.59,0.53,12,0.68,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,110334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-20,5,-0.97,415237325,204493,52.67,2065,2070,2015,2675,1445,2060,2030.57,8.85,0,36471,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,671,8.61,0.54,12,0.62,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2110,-3.32,20250107,1956,4.29,20250102,3955,-48.42,20241030,1776,14.86,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2035,-25,5,-1.21,345630230,170130,43.82,2065,2070,2015,2675,1445,2060,2031.57,8.85,0,36756,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,669,8.59,0.53,12,0.52,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,2110,-3.55,20250107,1956,4.04,20250102,3955,-48.55,20241030,1776,14.58,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250109,090336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,0,3,0.00,15941830,7751,2.00,2065,2070,2045,2675,1445,2060,2056.74,8.85,0,-5371,2106,2082,2056,2032,2006,2070,2020,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,0.02,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2910663,N,N,0,N,00,N
|
|
20250108,160330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-25,5,-1.20,796392425,386222,82.17,2075,2080,2030,2710,1460,2085,2062.00,8.79,0,18734,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,678,8.69,0.54,12,1.17,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,150332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-25,5,-1.20,724179215,351143,74.70,2075,2080,2030,2710,1460,2085,2062.34,8.79,0,19099,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,678,8.69,0.54,12,1.07,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2075,-10,5,-0.48,670663295,325212,69.19,2075,2080,2030,2710,1460,2085,2062.22,8.79,0,13071,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,683,8.76,0.54,12,0.99,237.00,3808.00,3955,20241030,-47.53,1776,20240909,16.84,2110,-1.66,20250107,1956,6.08,20250102,3955,-47.53,20241030,1776,16.84,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,130335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-15,5,-0.72,554725590,269095,57.25,2075,2080,2030,2710,1460,2085,2061.43,8.79,0,4647,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,681,8.73,0.54,12,0.82,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2110,-1.90,20250107,1956,5.83,20250102,3955,-47.66,20241030,1776,16.55,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,120332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-15,5,-0.72,520208060,252378,53.69,2075,2080,2030,2710,1460,2085,2061.21,8.79,0,4180,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,681,8.73,0.54,12,0.77,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2110,-1.90,20250107,1956,5.83,20250102,3955,-47.66,20241030,1776,16.55,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,110331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2075,-10,5,-0.48,483377970,234609,49.91,2075,2080,2030,2710,1460,2085,2060.33,8.79,0,11089,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,683,8.76,0.54,12,0.71,237.00,3808.00,3955,20241030,-47.53,1776,20240909,16.84,2110,-1.66,20250107,1956,6.08,20250102,3955,-47.53,20241030,1776,16.84,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,-25,5,-1.20,334038175,161815,34.43,2075,2080,2045,2710,1460,2085,2064.29,8.79,0,-13098,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,678,8.69,0.54,12,0.49,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2110,-2.37,20250107,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250108,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2075,-10,5,-0.48,25989875,12524,2.66,2075,2080,2070,2710,1460,2085,2075.04,8.79,0,-4592,2135,2110,2085,2060,2035,2122,2072,164,625,500,1290,5,1,32897049,683,8.76,0.54,12,0.04,237.00,3808.00,3955,20241030,-47.53,1776,20240909,16.84,2110,-1.66,20250107,1956,6.08,20250102,3955,-47.53,20241030,1776,16.84,20240909,5.73,N,024740,500,164 억,,2892427,N,N,0,N,00,N
|
|
20250107,160329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,25,2,1.21,971647150,465792,87.56,2060,2110,2060,2675,1445,2060,2086.01,8.73,0,21701,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,686,8.80,0.55,12,1.42,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2110,-1.18,20250107,1956,6.60,20250102,3955,-47.28,20241030,1776,17.40,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,150331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,30,2,1.46,873301795,418589,78.68,2060,2110,2060,2675,1445,2060,2086.30,8.73,0,20780,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,688,8.82,0.55,12,1.27,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1956,6.85,20250102,3955,-47.16,20241030,1776,17.68,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,140331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,40,2,1.94,769866815,369189,69.40,2060,2110,2060,2675,1445,2060,2085.29,8.73,0,39065,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,691,8.86,0.55,12,1.12,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,2110,-0.47,20250107,1956,7.36,20250102,3955,-46.90,20241030,1776,18.24,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,130331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,30,2,1.46,727850490,349097,65.62,2060,2110,2060,2675,1445,2060,2084.95,8.73,0,42086,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,688,8.82,0.55,12,1.06,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1956,6.85,20250102,3955,-47.16,20241030,1776,17.68,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,120331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2095,35,2,1.70,673755310,323216,60.76,2060,2110,2060,2675,1445,2060,2084.54,8.73,0,46615,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,689,8.84,0.55,12,0.98,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,2110,-0.71,20250107,1956,7.11,20250102,3955,-47.03,20241030,1776,17.96,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,110328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2095,35,2,1.70,558612240,268331,50.44,2060,2110,2060,2675,1445,2060,2081.80,8.73,0,63198,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,689,8.84,0.55,12,0.82,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,2110,-0.71,20250107,1956,7.11,20250102,3955,-47.03,20241030,1776,17.96,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,20,2,0.97,293598635,141458,26.59,2060,2095,2060,2675,1445,2060,2075.52,8.73,0,30187,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,684,8.78,0.55,12,0.43,237.00,3808.00,3955,20241030,-47.41,1776,20240909,17.12,2100,-0.95,20250106,1956,6.34,20250102,3955,-47.41,20241030,1776,17.12,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250107,090330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,10,2,0.49,50272795,24293,4.57,2060,2085,2060,2675,1445,2060,2069.44,8.73,0,7817,2126,2092,2066,2032,2006,2090,2030,164,615,500,1270,5,1,32897049,681,8.73,0.54,12,0.07,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2100,-1.43,20250106,1956,5.83,20250102,3955,-47.66,20241030,1776,16.55,20240909,5.69,N,024740,500,164 억,,2870808,N,N,0,N,00,N
|
|
20250106,160326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,5,2,0.24,1077864820,522546,140.78,2060,2100,2040,2670,1440,2055,2062.73,8.94,0,-71129,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,1.59,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2100,-1.90,20250106,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,150328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,5,2,0.24,1006702685,487955,131.46,2060,2100,2040,2670,1440,2055,2063.11,8.94,0,-72733,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,1.48,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2100,-1.90,20250106,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,140327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,5,2,0.24,940328775,455723,122.78,2060,2100,2040,2670,1440,2055,2063.38,8.94,0,-64593,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,678,8.69,0.54,12,1.39,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2100,-1.90,20250106,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,130325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,10,2,0.49,792913670,384251,103.52,2060,2100,2040,2670,1440,2055,2063.53,8.94,0,-42950,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,1.17,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2100,-1.67,20250106,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,120325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,10,2,0.49,412502700,200518,54.02,2060,2075,2040,2670,1440,2055,2057.19,8.94,0,-3353,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,0.61,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2075,-0.48,20250106,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,110326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,10,2,0.49,357659275,173897,46.85,2060,2075,2040,2670,1440,2055,2056.73,8.94,0,-5707,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,0.53,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2075,-0.48,20250106,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,100324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,10,2,0.49,212914370,103369,27.85,2060,2075,2050,2670,1440,2055,2059.75,8.94,0,-15407,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,0.31,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2075,-0.48,20250106,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250106,090323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,10,2,0.49,12728385,6175,1.66,2060,2070,2055,2670,1440,2055,2061.28,8.94,0,-1418,2101,2077,2041,2017,1981,2090,2030,164,615,500,1270,5,1,32897049,679,8.71,0.54,12,0.02,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2070,-0.24,20250106,1956,5.57,20250102,3955,-47.79,20241030,1776,16.27,20240909,5.80,N,024740,500,164 억,,2940814,N,N,0,N,00,N
|
|
20250103,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,30,2,1.48,752292065,367987,118.81,2025,2065,2005,2630,1420,2025,2044.34,8.64,0,97501,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,676,8.67,0.54,12,1.12,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,2065,-0.48,20250103,1956,5.06,20250102,3955,-48.04,20241030,1776,15.71,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2060,35,2,1.73,706295545,345593,111.58,2025,2065,2005,2630,1420,2025,2043.72,8.64,0,99385,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,678,8.69,0.54,12,1.05,237.00,3808.00,3955,20241030,-47.91,1776,20240909,15.99,2065,-0.24,20250103,1956,5.32,20250102,3955,-47.91,20241030,1776,15.99,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,140324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,20,2,0.99,640203385,313396,101.19,2025,2055,2005,2630,1420,2025,2042.79,8.64,0,106896,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,673,8.63,0.54,12,0.95,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2055,-0.49,20250103,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,130323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,30,2,1.48,560217280,274390,88.59,2025,2055,2005,2630,1420,2025,2041.68,8.64,0,104447,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,676,8.67,0.54,12,0.83,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,2055,0.00,20250103,1956,5.06,20250102,3955,-48.04,20241030,1776,15.71,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,120324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,30,2,1.48,513485210,251586,81.23,2025,2055,2005,2630,1420,2025,2040.99,8.64,0,107205,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,676,8.67,0.54,12,0.76,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,2055,0.00,20250103,1956,5.06,20250102,3955,-48.04,20241030,1776,15.71,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,20,2,0.99,335550435,164679,53.17,2025,2055,2005,2630,1420,2025,2037.60,8.64,0,48736,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,673,8.63,0.54,12,0.50,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2055,-0.49,20250103,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,100323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,20,2,0.99,250573935,123073,39.74,2025,2055,2005,2630,1420,2025,2035.98,8.64,0,43979,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,673,8.63,0.54,12,0.37,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,2055,-0.49,20250103,1956,4.55,20250102,3955,-48.29,20241030,1776,15.15,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250103,090324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2015,-10,5,-0.49,30684370,15152,4.89,2025,2035,2015,2630,1420,2025,2025.10,8.64,0,3797,2077,2050,2003,1976,1929,2064,1990,164,605,500,1250,5,1,32897049,663,8.50,0.53,12,0.05,237.00,3808.00,3955,20241030,-49.05,1776,20240909,13.46,2035,-0.98,20250103,1956,3.02,20250102,3955,-49.05,20241030,1776,13.46,20240909,5.85,N,024740,500,164 억,,2842635,N,N,0,N,00,N
|
|
20250102,160322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,32,2,1.61,610307249,303934,106.66,1993,2030,1956,2590,1396,1993,2007.97,8.42,0,72249,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,666,8.54,0.53,12,0.92,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2030,-0.25,20250102,1956,3.53,20250102,3955,-48.80,20241030,1776,14.02,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,150323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,32,2,1.61,573182294,285555,100.21,1993,2030,1956,2590,1396,1993,2007.26,8.42,0,68226,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,666,8.54,0.53,12,0.87,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2030,-0.25,20250102,1956,3.53,20250102,3955,-48.80,20241030,1776,14.02,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,140321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,27,2,1.35,465728959,232317,81.53,1993,2020,1956,2590,1396,1993,2004.72,8.42,0,46774,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,665,8.52,0.53,12,0.71,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2020,0.00,20250102,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,130321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2020,27,2,1.35,407651879,203486,71.41,1993,2020,1956,2590,1396,1993,2003.35,8.42,0,35259,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,665,8.52,0.53,12,0.62,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,2020,0.00,20250102,1956,3.27,20250102,3955,-48.93,20241030,1776,13.74,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,120322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2015,22,2,1.10,345301494,172516,60.54,1993,2020,1956,2590,1396,1993,2001.57,8.42,0,32806,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,663,8.50,0.53,12,0.52,237.00,3808.00,3955,20241030,-49.05,1776,20240909,13.46,2020,-0.25,20250102,1956,3.02,20250102,3955,-49.05,20241030,1776,13.46,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,110314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2015,22,2,1.10,257134599,128673,45.15,1993,2020,1956,2590,1396,1993,1998.36,8.42,0,25895,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,5,1,32897049,663,8.50,0.53,12,0.39,237.00,3808.00,3955,20241030,-49.05,1776,20240909,13.46,2020,-0.25,20250102,1956,3.02,20250102,3955,-49.05,20241030,1776,13.46,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,100320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1996,3,2,0.15,16760655,8411,2.95,1993,1999,1990,2590,1396,1993,1992.70,8.42,0,-1380,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,1,1,32897049,657,8.42,0.52,12,0.03,237.00,3808.00,3955,20241030,-49.53,1776,20240909,12.39,1999,-0.15,20250102,1990,0.30,20250102,3955,-49.53,20241030,1776,12.39,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|
|
20250102,090319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,0,3,0.00,0,0,0.00,0,0,0,2590,1396,1993,0.00,8.42,0,0,2051,2022,1981,1952,1911,2036,1966,164,597,500,1230,1,1,32897049,656,8.41,0.52,12,0.00,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,0,0.00,0,0,0.00,0,3955,-49.61,20241030,1776,12.22,20240909,5.94,N,024740,500,164 억,,2771333,N,N,0,N,00,N
|