2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,150521,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,140519,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,130520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,120520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,110519,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,100513,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241231,090521,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.52,-5290,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2628208,N,N,17,N,00,N
|
|
|
|
|
20241230,160517,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,114752700,11310,33.56,10320,10320,10010,13230,7130,10180,10146.13,12.54,0,-1861,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2113,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.90,9010,20240129,11.65,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,9010,11.65,20240129,0.53,N,043370,500,105 억,,2633498,N,N,17,N,00,N
|
|
|
|
|
20241230,150520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,-130,5,-1.28,107438380,10583,31.40,10320,10320,10010,13230,7130,10180,10151.98,12.54,0,-1617,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2111,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.97,9010,20240129,11.54,14350,-29.97,20240617,9010,11.54,20240129,14350,-29.97,20240617,9010,11.54,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,140519,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10040,-140,5,-1.38,101660070,10009,29.70,10320,10320,10010,13230,7130,10180,10156.87,12.54,0,-1235,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2108,3.43,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.03,9010,20240129,11.43,14350,-30.03,20240617,9010,11.43,20240129,14350,-30.03,20240617,9010,11.43,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,130519,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10020,-160,5,-1.57,88182760,8664,25.71,10320,10320,10020,13230,7130,10180,10178.07,12.54,0,-595,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2104,3.42,0.29,12,0.04,2929.00,34733.00,14350,20240617,-30.17,9010,20240129,11.21,14350,-30.17,20240617,9010,11.21,20240129,14350,-30.17,20240617,9010,11.21,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,120517,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10090,-90,5,-0.88,79269550,7777,23.07,10320,10320,10080,13230,7130,10180,10192.82,12.54,0,-194,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2119,3.44,0.29,12,0.04,2929.00,34733.00,14350,20240617,-29.69,9010,20240129,11.99,14350,-29.69,20240617,9010,11.99,20240129,14350,-29.69,20240617,9010,11.99,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,110520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,-10,5,-0.10,67801080,6645,19.72,10320,10320,10130,13230,7130,10180,10203.32,12.54,0,314,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2136,3.47,0.29,12,0.03,2929.00,34733.00,14350,20240617,-29.13,9010,20240129,12.87,14350,-29.13,20240617,9010,12.87,20240129,14350,-29.13,20240617,9010,12.87,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,100519,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10230,50,2,0.49,35974470,3521,10.45,10320,10320,10130,13230,7130,10180,10217.12,12.54,0,679,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2148,3.49,0.29,12,0.02,2929.00,34733.00,14350,20240617,-28.71,9010,20240129,13.54,14350,-28.71,20240617,9010,13.54,20240129,14350,-28.71,20240617,9010,13.54,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241230,090520,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,-10,5,-0.10,3599140,351,1.04,10320,10320,10170,13230,7130,10180,10253.96,12.54,0,-10,10346,10262,10096,10012,9846,10305,10055,105,3050,500,7530,10,1,21000000,2136,3.47,0.29,12,0.00,2929.00,34733.00,14350,20240617,-29.13,9010,20240129,12.87,14350,-29.13,20240617,9010,12.87,20240129,14350,-29.13,20240617,9010,12.87,20240129,0.53,N,043370,500,105 억,,2633498,N,N,0,N,00,N
|
|
|
|
|
20241227,160517,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10180,60,2,0.59,337594720,33702,102.51,9950,10180,9930,13150,7090,10120,10016.62,12.59,0,-3199,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2138,3.48,0.29,12,0.16,2929.00,34733.00,14350,20240617,-29.06,9010,20240129,12.99,14350,-29.06,20240617,9010,12.99,20240129,14350,-29.06,20240617,9010,12.99,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,150516,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10130,10,2,0.10,286326170,28650,87.14,9950,10150,9930,13150,7090,10120,9993.93,12.59,0,-2661,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2127,3.46,0.29,12,0.14,2929.00,34733.00,14350,20240617,-29.41,9010,20240129,12.43,14350,-29.41,20240617,9010,12.43,20240129,14350,-29.41,20240617,9010,12.43,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,140519,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,-90,5,-0.89,244741290,24533,74.62,9950,10060,9930,13150,7090,10120,9976.00,12.59,0,-5033,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2106,3.42,0.29,12,0.12,2929.00,34733.00,14350,20240617,-30.10,9010,20240129,11.32,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,9010,11.32,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,130518,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-130,5,-1.28,225213220,22587,68.70,9950,10060,9930,13150,7090,10120,9970.92,12.59,0,-6054,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2098,3.41,0.29,12,0.11,2929.00,34733.00,14350,20240617,-30.38,9010,20240129,10.88,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,120517,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,-170,5,-1.68,167070680,16762,50.98,9950,10060,9930,13150,7090,10120,9967.23,12.59,0,-6927,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2090,3.40,0.29,12,0.08,2929.00,34733.00,14350,20240617,-30.66,9010,20240129,10.43,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,110516,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9960,-160,5,-1.58,118622270,11892,36.17,9950,10060,9940,13150,7090,10120,9974.96,12.59,0,-3117,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2092,3.40,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.59,9010,20240129,10.54,14350,-30.59,20240617,9010,10.54,20240129,14350,-30.59,20240617,9010,10.54,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,100516,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10020,-100,5,-0.99,47664450,4779,14.54,9950,10020,9950,13150,7090,10120,9973.73,12.59,0,-380,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2104,3.42,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.17,9010,20240129,11.21,14350,-30.17,20240617,9010,11.21,20240129,14350,-30.17,20240617,9010,11.21,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241227,090518,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,-170,5,-1.68,6825760,686,2.09,9950,10010,9950,13150,7090,10120,9950.09,12.59,0,559,10720,10420,10210,9910,9700,10570,10060,105,3030,500,7480,10,1,21000000,2090,3.40,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.66,9010,20240129,10.43,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.52,N,043370,500,105 억,,2644005,N,N,13,N,00,N
|
|
|
|
|
20241226,160515,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10120,130,2,1.30,332241500,32733,179.18,10010,10510,10000,12980,7000,9990,10150.05,12.58,0,-5213,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2125,3.46,0.29,12,0.16,2929.00,34733.00,14350,20240617,-29.48,9010,20240129,12.32,14350,-29.48,20240617,9010,12.32,20240129,14350,-29.48,20240617,9010,12.32,20240129,0.51,N,043370,500,105 억,,2641160,N,N,13,N,00,N
|
|
|
|
|
20241226,150513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10130,140,2,1.40,322906750,31812,174.14,10010,10510,10000,12980,7000,9990,10150.47,12.58,0,-5231,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2127,3.46,0.29,12,0.15,2929.00,34733.00,14350,20240617,-29.41,9010,20240129,12.43,14350,-29.41,20240617,9010,12.43,20240129,14350,-29.41,20240617,9010,12.43,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,140512,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10100,110,2,1.10,307038670,30240,165.54,10010,10510,10000,12980,7000,9990,10153.40,12.58,0,-5390,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2121,3.45,0.29,12,0.14,2929.00,34733.00,14350,20240617,-29.62,9010,20240129,12.10,14350,-29.62,20240617,9010,12.10,20240129,14350,-29.62,20240617,9010,12.10,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,130514,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10180,190,2,1.90,282748370,27843,152.41,10010,10510,10000,12980,7000,9990,10155.10,12.58,0,-4197,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2138,3.48,0.29,12,0.13,2929.00,34733.00,14350,20240617,-29.06,9010,20240129,12.99,14350,-29.06,20240617,9010,12.99,20240129,14350,-29.06,20240617,9010,12.99,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,120511,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10220,230,2,2.30,271604350,26748,146.42,10010,10510,10000,12980,7000,9990,10154.19,12.58,0,-4549,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2146,3.49,0.29,12,0.13,2929.00,34733.00,14350,20240617,-28.78,9010,20240129,13.43,14350,-28.78,20240617,9010,13.43,20240129,14350,-28.78,20240617,9010,13.43,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,110513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10120,130,2,1.30,169811250,16830,92.13,10010,10170,10000,12980,7000,9990,10089.80,12.58,0,-861,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2125,3.46,0.29,12,0.08,2929.00,34733.00,14350,20240617,-29.48,9010,20240129,12.32,14350,-29.48,20240617,9010,12.32,20240129,14350,-29.48,20240617,9010,12.32,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,100513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10130,140,2,1.40,122919330,12208,66.83,10010,10140,10000,12980,7000,9990,10068.75,12.58,0,770,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2127,3.46,0.29,12,0.06,2929.00,34733.00,14350,20240617,-29.41,9010,20240129,12.43,14350,-29.41,20240617,9010,12.43,20240129,14350,-29.41,20240617,9010,12.43,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241226,090513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10070,80,2,0.80,7042690,703,3.85,10010,10080,10000,12980,7000,9990,10018.05,12.58,0,256,10103,10046,9983,9926,9863,10015,9895,105,2990,500,7390,10,1,21000000,2115,3.44,0.29,12,0.00,2929.00,34733.00,14350,20240617,-29.83,9010,20240129,11.76,14350,-29.83,20240617,9010,11.76,20240129,14350,-29.83,20240617,9010,11.76,20240129,0.51,N,043370,500,105 억,,2641160,N,N,1,N,00,N
|
|
|
|
|
20241224,160513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-10,5,-0.10,181139940,18168,140.88,10040,10040,9920,13000,7000,10000,9970.27,12.57,0,-6842,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2098,3.41,0.29,12,0.09,2929.00,34733.00,14350,20240617,-30.38,8890,20231215,12.37,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.52,N,043370,500,105 억,,2640005,N,N,1,N,00,N
|
|
|
|
|
20241224,150512,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10000,0,3,0.00,161210210,16173,125.41,10040,10040,9920,13000,7000,10000,9967.86,12.57,0,-6634,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2100,3.41,0.29,12,0.08,2929.00,34733.00,14350,20240617,-30.31,8890,20231215,12.49,14350,-30.31,20240617,9010,10.99,20240129,14350,-30.31,20240617,9010,10.99,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,140511,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,30,2,0.30,130052380,13055,101.23,10040,10040,9920,13000,7000,10000,9961.88,12.57,0,-7571,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2106,3.42,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.10,8890,20231215,12.82,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,9010,11.32,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,130512,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9930,-70,5,-0.70,42903690,4298,33.33,10040,10040,9930,13000,7000,10000,9982.25,12.57,0,-1631,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2085,3.39,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.80,8890,20231215,11.70,14350,-30.80,20240617,9010,10.21,20240129,14350,-30.80,20240617,9010,10.21,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,120511,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,-50,5,-0.50,34306360,3434,26.63,10040,10040,9950,13000,7000,10000,9990.20,12.57,0,-1202,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2090,3.40,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.66,8890,20231215,11.92,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,110512,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,10,2,0.10,12453480,1245,9.65,10040,10040,9990,13000,7000,10000,10002.80,12.57,0,-31,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2102,3.42,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.24,8890,20231215,12.60,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,9010,11.10,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,100513,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-10,5,-0.10,6540980,654,5.07,10040,10040,9990,13000,7000,10000,10001.50,12.57,0,-192,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2098,3.41,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.38,8890,20231215,12.37,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241224,090514,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-10,5,-0.10,129920,13,0.10,10040,10040,9990,13000,7000,10000,9993.85,12.57,0,-12,10180,10090,9980,9890,9780,10135,9935,105,3000,500,7400,10,1,21000000,2098,3.41,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.38,8890,20231215,12.37,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.52,N,043370,500,105 억,,2640005,N,N,0,N,00,N
|
|
|
|
|
20241223,160508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10000,100,2,1.01,128754470,12896,55.02,9900,10070,9870,12870,6930,9900,9984.08,12.56,0,2619,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2100,3.41,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.31,8800,20231214,13.64,14350,-30.31,20240617,9010,10.99,20240129,14350,-30.31,20240617,9010,10.99,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,150512,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,110,2,1.11,114414410,11465,48.91,9900,10070,9870,12870,6930,9900,9979.47,12.56,0,1656,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2102,3.42,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.24,8800,20231214,13.75,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,9010,11.10,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,140507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,110,2,1.11,102935970,10318,44.02,9900,10070,9870,12870,6930,9900,9976.37,12.56,0,1578,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2102,3.42,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.24,8800,20231214,13.75,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,9010,11.10,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,130508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10020,120,2,1.21,98624790,9887,42.18,9900,10070,9870,12870,6930,9900,9975.22,12.56,0,1258,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2104,3.42,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.17,8800,20231214,13.86,14350,-30.17,20240617,9010,11.21,20240129,14350,-30.17,20240617,9010,11.21,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,120510,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,130,2,1.31,84098760,8436,35.99,9900,10070,9870,12870,6930,9900,9969.06,12.56,0,1339,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2106,3.42,0.29,12,0.04,2929.00,34733.00,14350,20240617,-30.10,8800,20231214,13.98,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,9010,11.32,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,110508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9960,60,2,0.61,35947450,3627,15.47,9900,9970,9870,12870,6930,9900,9911.08,12.56,0,-586,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2092,3.40,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.59,8800,20231214,13.18,14350,-30.59,20240617,9010,10.54,20240129,14350,-30.59,20240617,9010,10.54,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,100505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9920,20,2,0.20,28554200,2883,12.30,9900,9970,9870,12870,6930,9900,9904.34,12.56,0,-763,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2083,3.39,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.87,8800,20231214,12.73,14350,-30.87,20240617,9010,10.10,20240129,14350,-30.87,20240617,9010,10.10,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241223,090508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,50,2,0.51,2941740,297,1.27,9900,9950,9870,12870,6930,9900,9904.90,12.56,0,227,10073,9986,9873,9786,9673,10030,9830,105,2970,500,7320,10,1,21000000,2090,3.40,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.66,8800,20231214,13.07,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.53,N,043370,500,105 억,,2638167,N,N,0,N,00,N
|
|
|
|
|
20241220,160505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,30,2,0.30,231241310,23431,133.32,9850,9960,9760,12830,6910,9870,9869.02,12.60,0,-4101,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2079,3.38,0.29,12,0.11,2929.00,34733.00,14350,20240617,-31.01,8800,20231214,12.50,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,9010,9.88,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,150507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-20,5,-0.20,224945320,22793,129.69,9850,9960,9760,12830,6910,9870,9869.05,12.60,0,-4016,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2069,3.36,0.28,12,0.11,2929.00,34733.00,14350,20240617,-31.36,8800,20231214,11.93,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,9010,9.32,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,140507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,0,3,0.00,88830220,8985,51.12,9850,9960,9760,12830,6910,9870,9886.50,12.60,0,778,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2073,3.37,0.28,12,0.04,2929.00,34733.00,14350,20240617,-31.22,8800,20231214,12.16,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,9010,9.54,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,130506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,40,2,0.41,72595050,7343,41.78,9850,9960,9760,12830,6910,9870,9886.29,12.60,0,603,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2081,3.38,0.29,12,0.03,2929.00,34733.00,14350,20240617,-30.94,8800,20231214,12.61,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,9010,9.99,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,120505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9930,60,2,0.61,51650250,5231,29.76,9850,9960,9760,12830,6910,9870,9873.88,12.60,0,79,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2085,3.39,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.80,8800,20231214,12.84,14350,-30.80,20240617,9010,10.21,20240129,14350,-30.80,20240617,9010,10.21,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,110506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9930,60,2,0.61,42258810,4286,24.39,9850,9960,9760,12830,6910,9870,9859.73,12.60,0,-337,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2085,3.39,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.80,8800,20231214,12.84,14350,-30.80,20240617,9010,10.21,20240129,14350,-30.80,20240617,9010,10.21,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,100506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,30,2,0.30,20488390,2087,11.87,9850,9920,9760,12830,6910,9870,9817.15,12.60,0,-809,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2079,3.38,0.29,12,0.01,2929.00,34733.00,14350,20240617,-31.01,8800,20231214,12.50,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,9010,9.88,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241220,090507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9820,-50,5,-0.51,2350780,239,1.36,9850,9850,9800,12830,6910,9870,9835.90,12.60,0,-82,9963,9916,9843,9796,9723,9940,9820,105,2960,500,7300,10,1,21000000,2062,3.35,0.28,12,0.00,2929.00,34733.00,14350,20240617,-31.57,8800,20231214,11.59,14350,-31.57,20240617,9010,8.99,20240129,14350,-31.57,20240617,9010,8.99,20240129,0.53,N,043370,500,105 억,,2645203,N,N,0,N,00,N
|
|
|
|
|
20241219,160506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-70,5,-0.70,172650780,17555,51.64,9860,9890,9770,12920,6960,9940,9834.67,12.61,0,1053,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2073,3.37,0.28,12,0.08,2929.00,34733.00,14350,20240617,-31.22,8800,20231214,12.16,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,9010,9.54,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,150503,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-100,5,-1.01,157615380,16028,47.15,9860,9890,9770,12920,6960,9940,9833.75,12.61,0,1187,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2066,3.36,0.28,12,0.08,2929.00,34733.00,14350,20240617,-31.43,8800,20231214,11.82,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,9010,9.21,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,140505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-100,5,-1.01,140943190,14333,42.16,9860,9890,9770,12920,6960,9940,9833.47,12.61,0,972,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2066,3.36,0.28,12,0.07,2929.00,34733.00,14350,20240617,-31.43,8800,20231214,11.82,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,9010,9.21,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,130504,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-100,5,-1.01,134484960,13677,40.23,9860,9890,9770,12920,6960,9940,9832.93,12.61,0,778,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2066,3.36,0.28,12,0.07,2929.00,34733.00,14350,20240617,-31.43,8800,20231214,11.82,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,9010,9.21,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,120506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-100,5,-1.01,105499230,10727,31.55,9860,9890,9770,12920,6960,9940,9834.92,12.61,0,1314,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2066,3.36,0.28,12,0.05,2929.00,34733.00,14350,20240617,-31.43,8800,20231214,11.82,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,9010,9.21,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,110504,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9830,-110,5,-1.11,85857710,8728,25.67,9860,9890,9770,12920,6960,9940,9837.04,12.61,0,1246,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2064,3.36,0.28,12,0.04,2929.00,34733.00,14350,20240617,-31.50,8800,20231214,11.70,14350,-31.50,20240617,9010,9.10,20240129,14350,-31.50,20240617,9010,9.10,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,100456,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9880,-60,5,-0.60,53429820,5431,15.98,9860,9890,9770,12920,6960,9940,9837.93,12.61,0,762,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2075,3.37,0.28,12,0.03,2929.00,34733.00,14350,20240617,-31.15,8800,20231214,12.27,14350,-31.15,20240617,9010,9.66,20240129,14350,-31.15,20240617,9010,9.66,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241219,090505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9770,-170,5,-1.71,1835810,187,0.55,9860,9860,9770,12920,6960,9940,9817.17,12.61,0,-183,10080,10010,9950,9880,9820,10005,9875,105,2980,500,7350,10,1,21000000,2052,3.34,0.28,12,0.00,2929.00,34733.00,14350,20240617,-31.92,8800,20231214,11.02,14350,-31.92,20240617,9010,8.44,20240129,14350,-31.92,20240617,9010,8.44,20240129,0.54,N,043370,500,105 억,,2648519,N,N,11,N,00,N
|
|
|
|
|
20241218,160502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9940,0,3,0.00,338415220,33991,242.57,9940,10020,9890,12920,6960,9940,9956.03,12.63,0,8481,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2087,3.39,0.29,12,0.16,2929.00,34733.00,14350,20240617,-30.73,8800,20231214,12.95,14350,-30.73,20240617,9010,10.32,20240129,14350,-30.73,20240617,9010,10.32,20240129,0.53,N,043370,500,105 억,,2652308,N,N,11,N,00,N
|
|
|
|
|
20241218,150504,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9940,0,3,0.00,320306870,32170,229.57,9940,10020,9890,12920,6960,9940,9956.69,12.63,0,7887,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2087,3.39,0.29,12,0.15,2929.00,34733.00,14350,20240617,-30.73,8800,20231214,12.95,14350,-30.73,20240617,9010,10.32,20240129,14350,-30.73,20240617,9010,10.32,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,140503,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,10,2,0.10,137413870,13791,98.42,9940,10020,9890,12920,6960,9940,9964.03,12.63,0,3413,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2090,3.40,0.29,12,0.07,2929.00,34733.00,14350,20240617,-30.66,8800,20231214,13.07,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,130503,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9980,40,2,0.40,108080270,10850,77.43,9940,10020,9890,12920,6960,9940,9961.32,12.63,0,2415,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2096,3.41,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.45,8800,20231214,13.41,14350,-30.45,20240617,9010,10.77,20240129,14350,-30.45,20240617,9010,10.77,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,120504,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,50,2,0.50,77061950,7744,55.26,9940,10020,9890,12920,6960,9940,9951.18,12.63,0,2446,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2098,3.41,0.29,12,0.04,2929.00,34733.00,14350,20240617,-30.38,8800,20231214,13.52,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,110503,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,50,2,0.50,51311270,5163,36.84,9940,9990,9890,12920,6960,9940,9938.27,12.63,0,1572,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2098,3.41,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.38,8800,20231214,13.52,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,9010,10.88,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,100503,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9950,10,2,0.10,40694030,4097,29.24,9940,9990,9890,12920,6960,9940,9932.64,12.63,0,1324,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2090,3.40,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.66,8800,20231214,13.07,14350,-30.66,20240617,9010,10.43,20240129,14350,-30.66,20240617,9010,10.43,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241218,090505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,-50,5,-0.50,2099880,212,1.51,9940,9940,9890,12920,6960,9940,9905.09,12.63,0,-145,10160,10050,9940,9830,9720,10105,9885,105,2980,500,7350,10,1,21000000,2077,3.38,0.28,12,0.00,2929.00,34733.00,14350,20240617,-31.08,8800,20231214,12.39,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,9010,9.77,20240129,0.53,N,043370,500,105 억,,2652308,N,N,1,N,00,N
|
|
|
|
|
20241217,160501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9940,30,2,0.30,139087970,14013,79.29,9920,10050,9830,12880,6940,9910,9925.58,12.64,0,-372,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2087,3.39,0.29,12,0.07,2929.00,34733.00,14350,20240617,-30.73,8800,20231214,12.95,14350,-30.73,20240617,9010,10.32,20240129,14350,-30.73,20240617,9010,10.32,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,150502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-40,5,-0.40,132976620,13397,75.80,9920,10050,9830,12880,6940,9910,9925.85,12.64,0,-483,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2073,3.37,0.28,12,0.06,2929.00,34733.00,14350,20240617,-31.22,8800,20231214,12.16,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,9010,9.54,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,140504,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9920,10,2,0.10,126792900,12772,72.26,9920,10050,9830,12880,6940,9910,9927.41,12.64,0,-483,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2083,3.39,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.87,8800,20231214,12.73,14350,-30.87,20240617,9010,10.10,20240129,14350,-30.87,20240617,9010,10.10,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,130452,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,-10,5,-0.10,121582430,12247,69.29,9920,10050,9830,12880,6940,9910,9927.53,12.64,0,-525,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2079,3.38,0.29,12,0.06,2929.00,34733.00,14350,20240617,-31.01,8800,20231214,12.50,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,9010,9.88,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,120457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9980,70,2,0.71,96154790,9684,54.79,9920,10050,9830,12880,6940,9910,9929.24,12.64,0,-727,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2096,3.41,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.45,8800,20231214,13.41,14350,-30.45,20240617,9010,10.77,20240129,14350,-30.45,20240617,9010,10.77,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,110501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9960,50,2,0.50,61935800,6264,35.44,9920,9970,9830,12880,6940,9910,9887.58,12.64,0,-746,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2092,3.40,0.29,12,0.03,2929.00,34733.00,14350,20240617,-30.59,8800,20231214,13.18,14350,-30.59,20240617,9010,10.54,20240129,14350,-30.59,20240617,9010,10.54,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,100454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,-20,5,-0.20,46150270,4675,26.45,9920,9930,9830,12880,6940,9910,9871.72,12.64,0,-1046,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2077,3.38,0.28,12,0.02,2929.00,34733.00,14350,20240617,-31.08,8800,20231214,12.39,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,9010,9.77,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241217,090502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-60,5,-0.61,2084280,211,1.19,9920,9920,9850,12880,6940,9910,9878.10,12.64,0,-178,10190,10050,9950,9810,9710,10000,9760,105,2970,500,7330,10,1,21000000,2069,3.36,0.28,12,0.00,2929.00,34733.00,14350,20240617,-31.36,8800,20231214,11.93,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,9010,9.32,20240129,0.52,N,043370,500,105 억,,2654572,N,N,1,N,00,N
|
|
|
|
|
20241216,160455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,-110,5,-1.10,174561610,17633,176.56,10090,10090,9850,13020,7020,10020,9899.71,12.67,0,-5060,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2081,3.38,0.29,12,0.08,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,9010,9.99,20240129,0.50,N,043370,500,105 억,,2661653,N,N,1,N,00,N
|
|
|
|
|
20241216,150502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-170,5,-1.70,155696290,15722,157.42,10090,10090,9850,13020,7020,10020,9903.08,12.67,0,-3790,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2069,3.36,0.28,12,0.07,2929.00,34733.00,14350,20240617,-31.36,8710,20231207,13.09,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,9010,9.32,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,140502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9860,-160,5,-1.60,126910180,12802,128.19,10090,10090,9860,13020,7020,10020,9913.31,12.67,0,-1821,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2071,3.37,0.28,12,0.06,2929.00,34733.00,14350,20240617,-31.29,8710,20231207,13.20,14350,-31.29,20240617,9010,9.43,20240129,14350,-31.29,20240617,9010,9.43,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,130502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9880,-140,5,-1.40,110103570,11100,111.14,10090,10090,9870,13020,7020,10020,9919.24,12.67,0,-1383,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2075,3.37,0.28,12,0.05,2929.00,34733.00,14350,20240617,-31.15,8710,20231207,13.43,14350,-31.15,20240617,9010,9.66,20240129,14350,-31.15,20240617,9010,9.66,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,120502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9880,-140,5,-1.40,97217080,9796,98.09,10090,10090,9870,13020,7020,10020,9924.16,12.67,0,-1087,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2075,3.37,0.28,12,0.05,2929.00,34733.00,14350,20240617,-31.15,8710,20231207,13.43,14350,-31.15,20240617,9010,9.66,20240129,14350,-31.15,20240617,9010,9.66,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,110501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,-120,5,-1.20,59078680,5941,59.49,10090,10090,9870,13020,7020,10020,9944.23,12.67,0,-797,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2079,3.38,0.29,12,0.03,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,9010,9.88,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,100502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9940,-80,5,-0.80,18568950,1855,18.57,10090,10090,9940,13020,7020,10020,10010.22,12.67,0,-602,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2087,3.39,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.73,8710,20231207,14.12,14350,-30.73,20240617,9010,10.32,20240129,14350,-30.73,20240617,9010,10.32,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241216,090502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10090,70,2,0.70,1028410,102,1.02,10090,10090,10020,13020,7020,10020,10082.45,12.67,0,0,10173,10096,9973,9896,9773,10135,9935,105,3000,500,7410,10,1,21000000,2119,3.44,0.29,12,0.00,2929.00,34733.00,14350,20240617,-29.69,8710,20231207,15.84,14350,-29.69,20240617,9010,11.99,20240129,14350,-29.69,20240617,9010,11.99,20240129,0.50,N,043370,500,105 억,,2661653,N,N,0,N,00,N
|
|
|
|
|
20241213,160455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10020,150,2,1.52,99406880,9987,31.64,9860,10050,9850,12830,6910,9870,9953.62,12.67,0,3607,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2104,3.42,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.17,8710,20231207,15.04,14350,-30.17,20240617,9010,11.21,20240129,14350,-30.17,20240617,8800,13.86,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,150500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9980,110,2,1.11,95796130,9626,30.50,9860,10050,9850,12830,6910,9870,9951.81,12.67,0,3785,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2096,3.41,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.45,8710,20231207,14.58,14350,-30.45,20240617,9010,10.77,20240129,14350,-30.45,20240617,8800,13.41,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,140501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,120,2,1.22,78303610,7872,24.94,9860,10050,9850,12830,6910,9870,9947.10,12.67,0,3000,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2098,3.41,0.29,12,0.04,2929.00,34733.00,14350,20240617,-30.38,8710,20231207,14.70,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,8800,13.52,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,130501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,140,2,1.42,70846680,7127,22.58,9860,10050,9850,12830,6910,9870,9940.60,12.67,0,2704,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2102,3.42,0.29,12,0.03,2929.00,34733.00,14350,20240617,-30.24,8710,20231207,14.93,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,8800,13.75,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,120501,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,160,2,1.62,54943480,5540,17.55,9860,10040,9850,12830,6910,9870,9917.60,12.67,0,1925,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2106,3.42,0.29,12,0.03,2929.00,34733.00,14350,20240617,-30.10,8710,20231207,15.15,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,8800,13.98,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,110500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,40,2,0.41,33880880,3428,10.86,9860,9960,9850,12830,6910,9870,9883.57,12.67,0,655,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2081,3.38,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8800,12.61,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,100500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9920,50,2,0.51,20973390,2123,6.73,9860,9960,9850,12830,6910,9870,9879.13,12.67,0,432,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2083,3.39,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.87,8710,20231207,13.89,14350,-30.87,20240617,9010,10.10,20240129,14350,-30.87,20240617,8800,12.73,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241213,090500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9940,70,2,0.71,2370230,240,0.76,9860,9940,9860,12830,6910,9870,9875.96,12.67,0,89,10256,10062,9936,9742,9616,10000,9680,105,2960,500,7300,10,1,21000000,2087,3.39,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.73,8710,20231207,14.12,14350,-30.73,20240617,9010,10.32,20240129,14350,-30.73,20240617,8800,12.95,20231214,0.49,N,043370,500,105 억,,2660703,N,N,0,N,00,N
|
|
|
|
|
20241212,160505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-130,5,-1.30,311989180,31526,198.68,10000,10130,9810,13000,7000,10000,9896.30,12.72,0,-10648,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2073,3.37,0.28,12,0.15,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8800,12.16,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,150458,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-150,5,-1.50,299955350,30306,190.99,10000,10130,9810,13000,7000,10000,9897.56,12.72,0,-9733,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2069,3.36,0.28,12,0.14,2929.00,34733.00,14350,20240617,-31.36,8710,20231207,13.09,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,8800,11.93,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,140458,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-150,5,-1.50,282144110,28499,179.60,10000,10130,9810,13000,7000,10000,9900.14,12.72,0,-8479,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2069,3.36,0.28,12,0.14,2929.00,34733.00,14350,20240617,-31.36,8710,20231207,13.09,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,8800,11.93,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,130456,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-160,5,-1.60,249240830,25153,158.51,10000,10130,9810,13000,7000,10000,9908.99,12.72,0,-5963,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2066,3.36,0.28,12,0.12,2929.00,34733.00,14350,20240617,-31.43,8710,20231207,12.97,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,8800,11.82,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,120451,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9850,-150,5,-1.50,194387070,19576,123.37,10000,10130,9840,13000,7000,10000,9929.87,12.72,0,-2644,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2069,3.36,0.28,12,0.09,2929.00,34733.00,14350,20240617,-31.36,8710,20231207,13.09,14350,-31.36,20240617,9010,9.32,20240129,14350,-31.36,20240617,8800,11.93,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,110455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,-100,5,-1.00,159791380,16070,101.27,10000,10130,9840,13000,7000,10000,9943.46,12.72,0,158,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2079,3.38,0.29,12,0.08,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,8800,12.50,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,100454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,-100,5,-1.00,96336680,9644,60.78,10000,10130,9880,13000,7000,10000,9989.29,12.72,0,-1144,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2079,3.38,0.29,12,0.05,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,8800,12.50,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241212,090458,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-10,5,-0.10,2269750,227,1.43,10000,10000,9990,13000,7000,10000,9998.90,12.72,0,-92,10240,10120,9880,9760,9520,10180,9820,105,3000,500,7400,10,1,21000000,2098,3.41,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.38,8710,20231207,14.70,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,8800,13.52,20231214,0.50,N,043370,500,105 억,,2670915,N,N,1,N,00,N
|
|
|
|
|
20241211,160453,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10000,320,2,3.31,154437100,15638,136.80,9680,10000,9640,12580,6780,9680,9875.60,12.72,0,-1578,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2100,3.41,0.29,12,0.07,2929.00,34733.00,14350,20240617,-30.31,8710,20231207,14.81,14350,-30.31,20240617,9010,10.99,20240129,14350,-30.31,20240617,8800,13.64,20231214,0.52,N,043370,500,105 억,,2671769,N,N,1,N,00,N
|
|
|
|
|
20241211,150351,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9970,290,2,3.00,134347640,13626,119.20,9680,9970,9640,12580,6780,9680,9859.65,12.72,0,-1479,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2094,3.40,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.52,8710,20231207,14.47,14350,-30.52,20240617,9010,10.65,20240129,14350,-30.52,20240617,8800,13.30,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,140457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9880,200,2,2.07,127642590,12950,113.29,9680,9950,9640,12580,6780,9680,9856.57,12.72,0,-1733,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2075,3.37,0.28,12,0.06,2929.00,34733.00,14350,20240617,-31.15,8710,20231207,13.43,14350,-31.15,20240617,9010,9.66,20240129,14350,-31.15,20240617,8800,12.27,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,130458,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,220,2,2.27,115303370,11704,102.39,9680,9950,9640,12580,6780,9680,9851.62,12.72,0,-1765,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2079,3.38,0.29,12,0.06,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,8800,12.50,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,120459,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,190,2,1.96,74843530,7625,66.70,9680,9890,9640,12580,6780,9680,9815.54,12.72,0,-696,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2073,3.37,0.28,12,0.04,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8800,12.16,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,110457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9830,150,2,1.55,54139660,5526,48.34,9680,9840,9640,12580,6780,9680,9797.26,12.72,0,-256,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2064,3.36,0.28,12,0.03,2929.00,34733.00,14350,20240617,-31.50,8710,20231207,12.86,14350,-31.50,20240617,9010,9.10,20240129,14350,-31.50,20240617,8800,11.70,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,100458,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9800,120,2,1.24,26418820,2703,23.65,9680,9840,9640,12580,6780,9680,9773.89,12.72,0,29,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2058,3.35,0.28,12,0.01,2929.00,34733.00,14350,20240617,-31.71,8710,20231207,12.51,14350,-31.71,20240617,9010,8.77,20240129,14350,-31.71,20240617,8800,11.36,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
|
|
|
|
20241211,090500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9690,10,2,0.10,5988500,619,5.42,9680,9690,9640,12580,6780,9680,9674.47,12.72,0,-157,9920,9800,9570,9450,9220,9860,9510,105,2900,500,7160,10,1,21000000,2035,3.31,0.28,12,0.00,2929.00,34733.00,14350,20240617,-32.47,8710,20231207,11.25,14350,-32.47,20240617,9010,7.55,20240129,14350,-32.47,20240617,8800,10.11,20231214,0.52,N,043370,500,105 억,,2671769,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9680,350,2,3.75,108937390,11390,13.96,9370,9690,9340,12120,6540,9330,9564.30,12.70,0,3792,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2033,3.30,0.28,12,0.05,2929.00,34733.00,14350,20240617,-32.54,8710,20231207,11.14,14350,-32.54,20240617,9010,7.44,20240129,14350,-32.54,20240617,8800,10.00,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,150455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9610,280,2,3.00,100769120,10542,12.92,9370,9690,9340,12120,6540,9330,9558.82,12.70,0,3961,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2018,3.28,0.28,12,0.05,2929.00,34733.00,14350,20240617,-33.03,8710,20231207,10.33,14350,-33.03,20240617,9010,6.66,20240129,14350,-33.03,20240617,8800,9.20,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,140455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9640,310,2,3.32,89161300,9335,11.44,9370,9690,9340,12120,6540,9330,9551.29,12.70,0,3871,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2024,3.29,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.82,8710,20231207,10.68,14350,-32.82,20240617,9010,6.99,20240129,14350,-32.82,20240617,8800,9.55,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,130454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9670,340,2,3.64,85002860,8904,10.91,9370,9690,9340,12120,6540,9330,9546.59,12.70,0,3615,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2031,3.30,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.61,8710,20231207,11.02,14350,-32.61,20240617,9010,7.33,20240129,14350,-32.61,20240617,8800,9.89,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,120455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9670,340,2,3.64,77396100,8115,9.95,9370,9680,9340,12120,6540,9330,9537.41,12.70,0,3094,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2031,3.30,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.61,8710,20231207,11.02,14350,-32.61,20240617,9010,7.33,20240129,14350,-32.61,20240617,8800,9.89,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,110453,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9640,310,2,3.32,72856790,7645,9.37,9370,9640,9340,12120,6540,9330,9529.99,12.70,0,2910,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2024,3.29,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.82,8710,20231207,10.68,14350,-32.82,20240617,9010,6.99,20240129,14350,-32.82,20240617,8800,9.55,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,100454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9560,230,2,2.47,49061120,5163,6.33,9370,9600,9340,12120,6540,9330,9502.44,12.70,0,2735,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2008,3.26,0.28,12,0.02,2929.00,34733.00,14350,20240617,-33.38,8710,20231207,9.76,14350,-33.38,20240617,9010,6.10,20240129,14350,-33.38,20240617,8800,8.64,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
|
|
|
|
20241210,090457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,160,2,1.71,6867530,731,0.90,9370,9490,9340,12120,6540,9330,9394.71,12.70,0,251,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,1993,3.24,0.27,12,0.00,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8800,7.84,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160452,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9330,-630,5,-6.33,775202300,81561,242.88,9780,9930,9330,12940,6980,9960,9504.61,12.80,0,-21707,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1959,3.19,0.27,12,0.39,2929.00,34733.00,14350,20240617,-34.98,8710,20231207,7.12,14350,-34.98,20240617,9010,3.55,20240129,14350,-34.98,20240617,8800,6.02,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,150455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9420,-540,5,-5.42,629002300,66025,196.61,9780,9930,9410,12940,6980,9960,9526.73,12.80,0,-15295,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1978,3.22,0.27,12,0.31,2929.00,34733.00,14350,20240617,-34.36,8710,20231207,8.15,14350,-34.36,20240617,9010,4.55,20240129,14350,-34.36,20240617,8800,7.05,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,140454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9420,-540,5,-5.42,587640440,61635,183.54,9780,9930,9410,12940,6980,9960,9534.20,12.80,0,-13563,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1978,3.22,0.27,12,0.29,2929.00,34733.00,14350,20240617,-34.36,8710,20231207,8.15,14350,-34.36,20240617,9010,4.55,20240129,14350,-34.36,20240617,8800,7.05,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,130455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9450,-510,5,-5.12,504921760,52881,157.47,9780,9930,9410,12940,6980,9960,9548.26,12.80,0,-10786,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1985,3.23,0.27,12,0.25,2929.00,34733.00,14350,20240617,-34.15,8710,20231207,8.50,14350,-34.15,20240617,9010,4.88,20240129,14350,-34.15,20240617,8800,7.39,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,120453,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9440,-520,5,-5.22,466019690,48765,145.22,9780,9930,9410,12940,6980,9960,9556.44,12.80,0,-10211,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1982,3.22,0.27,12,0.23,2929.00,34733.00,14350,20240617,-34.22,8710,20231207,8.38,14350,-34.22,20240617,9010,4.77,20240129,14350,-34.22,20240617,8800,7.27,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,110455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9470,-490,5,-4.92,370553620,38706,115.26,9780,9930,9410,12940,6980,9960,9573.54,12.80,0,-4479,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1989,3.23,0.27,12,0.18,2929.00,34733.00,14350,20240617,-34.01,8710,20231207,8.73,14350,-34.01,20240617,9010,5.11,20240129,14350,-34.01,20240617,8800,7.61,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,100453,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9590,-370,5,-3.71,268321570,27950,83.23,9780,9930,9460,12940,6980,9960,9600.06,12.80,0,328,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,2014,3.27,0.28,12,0.13,2929.00,34733.00,14350,20240617,-33.17,8710,20231207,10.10,14350,-33.17,20240617,9010,6.44,20240129,14350,-33.17,20240617,8800,8.98,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
|
|
|
|
20241209,090451,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9660,-300,5,-3.01,33646820,3441,10.25,9780,9930,9660,12940,6980,9960,9778.21,12.80,0,-362,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,2029,3.30,0.28,12,0.02,2929.00,34733.00,14350,20240617,-32.68,8710,20231207,10.91,14350,-32.68,20240617,9010,7.21,20240129,14350,-32.68,20240617,8800,9.77,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160450,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9960,60,2,0.61,330098450,33581,112.66,9890,9990,9680,12870,6930,9900,9829.92,12.81,0,304,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2092,3.40,0.29,12,0.16,2929.00,34733.00,14350,20240617,-30.59,8710,20231207,14.35,14350,-30.59,20240617,9010,10.54,20240129,14350,-30.59,20240617,8710,14.35,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,150452,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,90,2,0.91,317912150,32355,108.54,9890,9990,9680,12870,6930,9900,9825.75,12.81,0,266,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2098,3.41,0.29,12,0.15,2929.00,34733.00,14350,20240617,-30.38,8710,20231207,14.70,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,8710,14.70,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,140450,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,-10,5,-0.10,283197260,28860,96.82,9890,9940,9680,12870,6930,9900,9812.79,12.81,0,-2432,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2077,3.38,0.28,12,0.14,2929.00,34733.00,14350,20240617,-31.08,8710,20231207,13.55,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,8710,13.55,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,130451,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9860,-40,5,-0.40,270292240,27550,92.42,9890,9940,9680,12870,6930,9900,9810.97,12.81,0,-2657,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2071,3.37,0.28,12,0.13,2929.00,34733.00,14350,20240617,-31.29,8710,20231207,13.20,14350,-31.29,20240617,9010,9.43,20240129,14350,-31.29,20240617,8710,13.20,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,120448,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,-10,5,-0.10,250313360,25533,85.66,9890,9930,9680,12870,6930,9900,9803.52,12.81,0,-2827,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2077,3.38,0.28,12,0.12,2929.00,34733.00,14350,20240617,-31.08,8710,20231207,13.55,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,8710,13.55,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,110450,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9770,-130,5,-1.31,200271280,20462,68.65,9890,9910,9680,12870,6930,9900,9787.47,12.81,0,-6781,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2052,3.34,0.28,12,0.10,2929.00,34733.00,14350,20240617,-31.92,8710,20231207,12.17,14350,-31.92,20240617,9010,8.44,20240129,14350,-31.92,20240617,8710,12.17,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,100447,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9840,-60,5,-0.61,42926540,4353,14.60,9890,9910,9810,12870,6930,9900,9861.37,12.81,0,-2725,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2066,3.36,0.28,12,0.02,2929.00,34733.00,14350,20240617,-31.43,8710,20231207,12.97,14350,-31.43,20240617,9010,9.21,20240129,14350,-31.43,20240617,8710,12.97,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
|
|
|
|
20241206,090450,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-30,5,-0.30,4821780,488,1.64,9890,9890,9870,12870,6930,9900,9880.70,12.81,0,-114,10080,9990,9900,9810,9720,10035,9855,105,2970,500,7320,10,1,21000000,2073,3.37,0.28,12,0.00,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8710,13.32,20231207,0.52,N,043370,500,105 억,,2689375,N,N,3,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160442,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,20,2,0.20,295109690,29807,89.34,9880,9990,9810,12840,6920,9880,9900.69,12.82,0,-7538,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2079,3.38,0.29,12,0.14,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,8710,13.66,20231207,0.52,N,043370,500,105 억,,2693084,N,N,3,N,00,N
|
|
|
|
|
20241205,150445,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,30,2,0.30,252326920,25496,76.42,9880,9990,9810,12840,6920,9880,9896.73,12.82,0,-7385,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2081,3.38,0.29,12,0.12,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8710,13.78,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,140443,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,30,2,0.30,134821200,13641,40.89,9880,9940,9810,12840,6920,9880,9883.53,12.82,0,-4317,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2081,3.38,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8710,13.78,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,130443,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9920,40,2,0.40,116023740,11745,35.20,9880,9940,9810,12840,6920,9880,9878.56,12.82,0,-3308,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2083,3.39,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.87,8710,20231207,13.89,14350,-30.87,20240617,9010,10.10,20240129,14350,-30.87,20240617,8710,13.89,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,120444,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-10,5,-0.10,95417680,9663,28.96,9880,9910,9810,12840,6920,9880,9874.54,12.82,0,-2780,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2073,3.37,0.28,12,0.05,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8710,13.32,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,110442,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,10,2,0.10,64901120,6574,19.70,9880,9900,9810,12840,6920,9880,9872.39,12.82,0,-2700,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2077,3.38,0.28,12,0.03,2929.00,34733.00,14350,20240617,-31.08,8710,20231207,13.55,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,8710,13.55,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,100440,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-10,5,-0.10,50561680,5123,15.35,9880,9900,9810,12840,6920,9880,9869.55,12.82,0,-2041,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2073,3.37,0.28,12,0.02,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8710,13.32,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
|
|
|
|
20241205,090444,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9900,20,2,0.20,2757300,279,0.84,9880,9900,9880,12840,6920,9880,9882.80,12.82,0,-116,10173,10026,9893,9746,9613,9960,9680,105,2960,500,7310,10,1,21000000,2079,3.38,0.29,12,0.00,2929.00,34733.00,14350,20240617,-31.01,8710,20231207,13.66,14350,-31.01,20240617,9010,9.88,20240129,14350,-31.01,20240617,8710,13.66,20231207,0.52,N,043370,500,105 억,,2693084,N,N,4,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160436,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9880,-180,5,-1.79,329751590,33354,139.27,10000,10040,9760,13070,7050,10060,9886.43,12.87,0,-9400,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2075,3.37,0.28,12,0.16,2929.00,34733.00,14350,20240617,-31.15,8710,20231207,13.43,14350,-31.15,20240617,9010,9.66,20240129,14350,-31.15,20240617,8710,13.43,20231207,0.52,N,043370,500,105 억,,2701872,N,N,4,N,00,N
|
|
|
|
|
20241204,150437,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,-150,5,-1.49,310279580,31387,131.05,10000,10040,9760,13070,7050,10060,9885.61,12.87,0,-10235,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2081,3.38,0.29,12,0.15,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8710,13.78,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,140436,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9890,-170,5,-1.69,286515050,28988,121.04,10000,10040,9760,13070,7050,10060,9883.92,12.87,0,-8918,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2077,3.38,0.28,12,0.14,2929.00,34733.00,14350,20240617,-31.08,8710,20231207,13.55,14350,-31.08,20240617,9010,9.77,20240129,14350,-31.08,20240617,8710,13.55,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,130432,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,-150,5,-1.49,252532640,25552,106.69,10000,10040,9760,13070,7050,10060,9883.09,12.87,0,-7870,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2081,3.38,0.29,12,0.12,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8710,13.78,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,120430,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9830,-230,5,-2.29,232595230,23534,98.26,10000,10040,9760,13070,7050,10060,9883.37,12.87,0,-8000,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2064,3.36,0.28,12,0.11,2929.00,34733.00,14350,20240617,-31.50,8710,20231207,12.86,14350,-31.50,20240617,9010,9.10,20240129,14350,-31.50,20240617,8710,12.86,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,110429,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9870,-190,5,-1.89,150753730,15225,63.57,10000,10040,9760,13070,7050,10060,9901.72,12.87,0,-5424,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2073,3.37,0.28,12,0.07,2929.00,34733.00,14350,20240617,-31.22,8710,20231207,13.32,14350,-31.22,20240617,9010,9.54,20240129,14350,-31.22,20240617,8710,13.32,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,100429,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9910,-150,5,-1.49,114188330,11522,48.11,10000,10040,9760,13070,7050,10060,9910.46,12.87,0,-3580,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2081,3.38,0.29,12,0.05,2929.00,34733.00,14350,20240617,-30.94,8710,20231207,13.78,14350,-30.94,20240617,9010,9.99,20240129,14350,-30.94,20240617,8710,13.78,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
|
|
|
|
20241204,090434,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,-50,5,-0.50,23563390,2357,9.84,10000,10030,9930,13070,7050,10060,9997.20,12.87,0,-42,10160,10110,10030,9980,9900,10070,9940,105,3010,500,7440,10,1,21000000,2102,3.42,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.24,8710,20231207,14.93,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,8710,14.93,20231207,0.52,N,043370,500,105 억,,2701872,N,N,8,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160456,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10060,0,3,0.00,239888000,23950,88.40,10080,10080,9950,13070,7050,10060,10016.18,12.94,0,-1444,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2113,3.43,0.29,12,0.11,2929.00,34733.00,14350,20240617,-29.90,8710,20231207,15.50,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,8710,15.50,20231207,0.51,N,043370,500,105 억,,2717142,N,N,8,N,00,N
|
|
|
|
|
20241203,150507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,-30,5,-0.30,227024630,22669,83.67,10080,10080,9950,13070,7050,10060,10014.76,12.94,0,-1158,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2106,3.42,0.29,12,0.11,2929.00,34733.00,14350,20240617,-30.10,8710,20231207,15.15,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,8710,15.15,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,140459,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10020,-40,5,-0.40,144023490,14388,53.11,10080,10080,9950,13070,7050,10060,10009.97,12.94,0,-1121,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2104,3.42,0.29,12,0.07,2929.00,34733.00,14350,20240617,-30.17,8710,20231207,15.04,14350,-30.17,20240617,9010,11.21,20240129,14350,-30.17,20240617,8710,15.04,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,130456,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,-30,5,-0.30,41061770,4109,15.17,10080,10080,9950,13070,7050,10060,9993.13,12.94,0,-817,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2106,3.42,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.10,8710,20231207,15.15,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,8710,15.15,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,120515,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,-30,5,-0.30,33499680,3355,12.38,10080,10080,9950,13070,7050,10060,9985.00,12.94,0,-729,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2106,3.42,0.29,12,0.02,2929.00,34733.00,14350,20240617,-30.10,8710,20231207,15.15,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,8710,15.15,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,110457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9990,-70,5,-0.70,24395970,2444,9.02,10080,10080,9950,13070,7050,10060,9981.98,12.94,0,-697,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2098,3.41,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.38,8710,20231207,14.70,14350,-30.38,20240617,9010,10.88,20240129,14350,-30.38,20240617,8710,14.70,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,100448,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9980,-80,5,-0.80,12258900,1226,4.53,10080,10080,9970,13070,7050,10060,9999.10,12.94,0,-529,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2096,3.41,0.29,12,0.01,2929.00,34733.00,14350,20240617,-30.45,8710,20231207,14.58,14350,-30.45,20240617,9010,10.77,20240129,14350,-30.45,20240617,8710,14.58,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
|
|
|
|
20241203,090447,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10030,-30,5,-0.30,1259290,125,0.46,10080,10080,10030,13070,7050,10060,10074.32,12.94,0,-31,10726,10392,10166,9832,9606,10280,9720,105,3010,500,7440,10,1,21000000,2106,3.42,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.10,8710,20231207,15.15,14350,-30.10,20240617,9010,11.32,20240129,14350,-30.10,20240617,8710,15.15,20231207,0.51,N,043370,500,105 억,,2717142,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160434,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10060,-360,5,-3.45,272527300,27093,54.02,10500,10500,9940,13540,7300,10420,10058.96,12.96,0,-3581,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2113,3.43,0.29,12,0.13,2929.00,34733.00,14350,20240617,-29.90,8710,20231207,15.50,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,8710,15.50,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,150510,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10060,-360,5,-3.45,258369240,25685,51.21,10500,10500,9940,13540,7300,10420,10059.15,12.96,0,-3334,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2113,3.43,0.29,12,0.12,2929.00,34733.00,14350,20240617,-29.90,8710,20231207,15.50,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,8710,15.50,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,140447,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,-410,5,-3.93,234590470,23312,46.48,10500,10500,9940,13540,7300,10420,10063.08,12.96,0,-4009,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2102,3.42,0.29,12,0.11,2929.00,34733.00,14350,20240617,-30.24,8710,20231207,14.93,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,8710,14.93,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,130446,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10010,-410,5,-3.93,207485330,20601,41.07,10500,10500,9940,13540,7300,10420,10071.61,12.96,0,-4365,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2102,3.42,0.29,12,0.10,2929.00,34733.00,14350,20240617,-30.24,8710,20231207,14.93,14350,-30.24,20240617,9010,11.10,20240129,14350,-30.24,20240617,8710,14.93,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,120502,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9970,-450,5,-4.32,197957530,19646,39.17,10500,10500,9960,13540,7300,10420,10076.23,12.96,0,-4011,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2094,3.40,0.29,12,0.09,2929.00,34733.00,14350,20240617,-30.52,8710,20231207,14.47,14350,-30.52,20240617,9010,10.65,20240129,14350,-30.52,20240617,8710,14.47,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,110435,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10060,-360,5,-3.45,166445970,16495,32.89,10500,10500,9970,13540,7300,10420,10090.69,12.96,0,-2839,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2113,3.43,0.29,12,0.08,2929.00,34733.00,14350,20240617,-29.90,8710,20231207,15.50,14350,-29.90,20240617,9010,11.65,20240129,14350,-29.90,20240617,8710,15.50,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,100434,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10140,-280,5,-2.69,81532880,8029,16.01,10500,10500,10050,13540,7300,10420,10154.80,12.96,0,1154,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2129,3.46,0.29,12,0.04,2929.00,34733.00,14350,20240617,-29.34,8710,20231207,16.42,14350,-29.34,20240617,9010,12.54,20240129,14350,-29.34,20240617,8710,16.42,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
|
|
|
|
20241202,090434,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10340,-80,5,-0.77,4809570,463,0.92,10500,10500,10330,13540,7300,10420,10387.84,12.96,0,76,10726,10572,10436,10282,10146,10650,10360,105,3120,500,7710,10,1,21000000,2171,3.53,0.30,12,0.00,2929.00,34733.00,14350,20240617,-27.94,8710,20231207,18.71,14350,-27.94,20240617,9010,14.76,20240129,14350,-27.94,20240617,8710,18.71,20231207,0.56,N,043370,500,105 억,,2721501,N,N,4,N,00,N
|
