104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,75,2,2.64,539889310,186344,17.47,2870,2920,2850,3690,1990,2840,2897.17,1.91,0,45333,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,799,19.30,0.90,12,0.68,151.00,3248.00,4165,20230515,-30.01,2465,20230227,18.26,3015,-3.32,20240219,2645,10.21,20240117,4165,-30.01,20230515,2475,17.78,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,150524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,65,2,2.29,502466470,173503,16.26,2870,2920,2850,3690,1990,2840,2896.01,1.91,0,46624,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,796,19.24,0.89,12,0.63,151.00,3248.00,4165,20230515,-30.25,2465,20230227,17.85,3015,-3.65,20240219,2645,9.83,20240117,4165,-30.25,20230515,2475,17.37,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,140524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,75,2,2.64,455937030,157511,14.76,2870,2920,2850,3690,1990,2840,2894.64,1.91,0,48035,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,799,19.30,0.90,12,0.57,151.00,3248.00,4165,20230515,-30.01,2465,20230227,18.26,3015,-3.32,20240219,2645,10.21,20240117,4165,-30.01,20230515,2475,17.78,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,130525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,65,2,2.29,405334555,140132,13.14,2870,2920,2850,3690,1990,2840,2892.52,1.91,0,47361,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,796,19.24,0.89,12,0.51,151.00,3248.00,4165,20230515,-30.25,2465,20230227,17.85,3015,-3.65,20240219,2645,9.83,20240117,4165,-30.25,20230515,2475,17.37,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,120523,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,70,2,2.46,360818720,124792,11.70,2870,2920,2850,3690,1990,2840,2891.37,1.91,0,46373,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,798,19.27,0.90,12,0.46,151.00,3248.00,4165,20230515,-30.13,2465,20230227,18.05,3015,-3.48,20240219,2645,10.02,20240117,4165,-30.13,20230515,2475,17.58,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,110525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,60,2,2.11,294168330,101853,9.55,2870,2915,2850,3690,1990,2840,2888.17,1.91,0,46397,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,795,19.21,0.89,12,0.37,151.00,3248.00,4165,20230515,-30.37,2465,20230227,17.65,3015,-3.81,20240219,2645,9.64,20240117,4165,-30.37,20230515,2475,17.17,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,100524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,60,2,2.11,244036170,84578,7.93,2870,2915,2850,3690,1990,2840,2885.35,1.91,0,46744,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,795,19.21,0.89,12,0.31,151.00,3248.00,4165,20230515,-30.37,2465,20230227,17.65,3015,-3.81,20240219,2645,9.64,20240117,4165,-30.37,20230515,2475,17.17,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240229,090524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2885,45,2,1.58,64186660,22373,2.10,2870,2885,2850,3690,1990,2840,2868.95,1.91,0,526,2906,2872,2846,2812,2786,2890,2830,137,850,500,2040,5,1,27410405,791,19.11,0.89,12,0.08,151.00,3248.00,4165,20230515,-30.73,2465,20230227,17.04,3015,-4.31,20240219,2645,9.07,20240117,4165,-30.73,20230515,2475,16.57,20230314,2.72,N,053270,500,137 억,,524191,N,N,0,N,00,N
|
||
|
|
20240228,160454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2840,5,2,0.18,189666920,66597,51.70,2830,2880,2820,3685,1985,2835,2848.05,1.87,0,10666,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,778,18.81,0.87,12,0.24,151.00,3248.00,4165,20230515,-31.81,2465,20230227,15.21,3015,-5.80,20240219,2645,7.37,20240117,4165,-31.81,20230515,2475,14.75,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,150454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,30,2,1.06,163740605,57482,44.62,2830,2880,2820,3685,1985,2835,2848.55,1.87,0,9488,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,785,18.97,0.88,12,0.21,151.00,3248.00,4165,20230515,-31.21,2465,20230227,16.23,3015,-4.98,20240219,2645,8.32,20240117,4165,-31.21,20230515,2475,15.76,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,140525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,30,2,1.06,145034520,50933,39.54,2830,2880,2820,3685,1985,2835,2847.56,1.87,0,9481,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,785,18.97,0.88,12,0.19,151.00,3248.00,4165,20230515,-31.21,2465,20230227,16.23,3015,-4.98,20240219,2645,8.32,20240117,4165,-31.21,20230515,2475,15.76,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,130525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,30,2,1.06,110546980,38909,30.21,2830,2870,2820,3685,1985,2835,2841.17,1.87,0,8211,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,785,18.97,0.88,12,0.14,151.00,3248.00,4165,20230515,-31.21,2465,20230227,16.23,3015,-4.98,20240219,2645,8.32,20240117,4165,-31.21,20230515,2475,15.76,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,120526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,10,2,0.35,82349245,29032,22.54,2830,2855,2820,3685,1985,2835,2836.50,1.87,0,3874,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,780,18.84,0.88,12,0.11,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2475,14.95,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,110503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2840,5,2,0.18,72906235,25708,19.96,2830,2855,2820,3685,1985,2835,2835.94,1.87,0,4810,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,778,18.81,0.87,12,0.09,151.00,3248.00,4165,20230515,-31.81,2465,20230227,15.21,3015,-5.80,20240219,2645,7.37,20240117,4165,-31.81,20230515,2475,14.75,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,100523,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2835,0,3,0.00,56526100,19931,15.47,2830,2855,2820,3685,1985,2835,2836.09,1.87,0,7906,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,777,18.77,0.87,12,0.07,151.00,3248.00,4165,20230515,-31.93,2465,20230227,15.01,3015,-5.97,20240219,2645,7.18,20240117,4165,-31.93,20230515,2475,14.55,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240228,090524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2850,15,2,0.53,11643860,4097,3.18,2830,2855,2830,3685,1985,2835,2842.05,1.87,0,2294,2938,2886,2848,2796,2758,2867,2777,137,850,500,2040,5,1,27410405,781,18.87,0.88,12,0.01,151.00,3248.00,4165,20230515,-31.57,2465,20230227,15.62,3015,-5.47,20240219,2645,7.75,20240117,4165,-31.57,20230515,2475,15.15,20230314,2.75,N,053270,500,137 억,,513434,N,N,0,N,00,N
|
||
|
|
20240227,160524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2835,-70,5,-2.41,366383595,128804,88.10,2900,2900,2810,3775,2035,2905,2844.52,2.02,0,-40252,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,777,18.77,0.87,12,0.47,151.00,3248.00,4165,20230515,-31.93,2465,20230227,15.01,3015,-5.97,20240219,2645,7.18,20240117,4165,-31.93,20230515,2465,15.01,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,150525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-60,5,-2.07,354174015,124492,85.15,2900,2900,2810,3775,2035,2905,2844.95,2.02,0,-39952,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,780,18.84,0.88,12,0.45,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2465,15.42,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,140522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-60,5,-2.07,282222470,99020,67.73,2900,2900,2830,3775,2035,2905,2850.16,2.02,0,-39061,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,780,18.84,0.88,12,0.36,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2465,15.42,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,130447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2850,-55,5,-1.89,234632680,82243,56.25,2900,2900,2830,3775,2035,2905,2852.92,2.02,0,-32574,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,781,18.87,0.88,12,0.30,151.00,3248.00,4165,20230515,-31.57,2465,20230227,15.62,3015,-5.47,20240219,2645,7.75,20240117,4165,-31.57,20230515,2465,15.62,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,120526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-60,5,-2.07,182232010,63770,43.62,2900,2900,2835,3775,2035,2905,2857.64,2.02,0,-30088,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,780,18.84,0.88,12,0.23,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2465,15.42,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,110523,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2875,-30,5,-1.03,109590015,38250,26.16,2900,2900,2850,3775,2035,2905,2865.10,2.02,0,-20229,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,788,19.04,0.89,12,0.14,151.00,3248.00,4165,20230515,-30.97,2465,20230227,16.63,3015,-4.64,20240219,2645,8.70,20240117,4165,-30.97,20230515,2465,16.63,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,100521,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,-40,5,-1.38,71738000,25042,17.13,2900,2900,2850,3775,2035,2905,2864.71,2.02,0,-16552,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,785,18.97,0.88,12,0.09,151.00,3248.00,4165,20230515,-31.21,2465,20230227,16.23,3015,-4.98,20240219,2645,8.32,20240117,4165,-31.21,20230515,2465,16.23,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240227,090522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,-15,5,-0.52,2832065,979,0.67,2900,2900,2880,3775,2035,2905,2892.81,2.02,0,-618,2968,2936,2878,2846,2788,2952,2862,137,870,500,2090,5,1,27410405,792,19.14,0.89,12,0.00,151.00,3248.00,4165,20230515,-30.61,2465,20230227,17.24,3015,-4.15,20240219,2645,9.26,20240117,4165,-30.61,20230515,2465,17.24,20230227,2.72,N,053270,500,137 억,,552651,N,N,0,N,00,N
|
||
|
|
20240226,160521,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,55,2,1.93,418663975,146007,102.98,2820,2910,2820,3705,1995,2850,2867.27,1.88,0,40987,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,796,19.24,0.89,12,0.53,151.00,3248.00,4165,20230515,-30.25,2465,20230227,17.85,3015,-3.65,20240219,2645,9.83,20240117,4165,-30.25,20230515,2465,17.85,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,150520,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2895,45,2,1.58,388417805,135541,95.60,2820,2910,2820,3705,1995,2850,2865.69,1.88,0,38641,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,794,19.17,0.89,12,0.49,151.00,3248.00,4165,20230515,-30.49,2465,20230227,17.44,3015,-3.98,20240219,2645,9.45,20240117,4165,-30.49,20230515,2465,17.44,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,140521,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,40,2,1.40,343466175,119998,84.64,2820,2910,2820,3705,1995,2850,2862.27,1.88,0,38268,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,792,19.14,0.89,12,0.44,151.00,3248.00,4165,20230515,-30.61,2465,20230227,17.24,3015,-4.15,20240219,2645,9.26,20240117,4165,-30.61,20230515,2465,17.24,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,130519,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,50,2,1.75,319285630,111629,78.74,2820,2910,2820,3705,1995,2850,2860.24,1.88,0,39708,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,795,19.21,0.89,12,0.41,151.00,3248.00,4165,20230515,-30.37,2465,20230227,17.65,3015,-3.81,20240219,2645,9.64,20240117,4165,-30.37,20230515,2465,17.65,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,120517,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,40,2,1.40,255454775,89636,63.22,2820,2910,2820,3705,1995,2850,2849.91,1.88,0,27211,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,792,19.14,0.89,12,0.33,151.00,3248.00,4165,20230515,-30.61,2465,20230227,17.24,3015,-4.15,20240219,2645,9.26,20240117,4165,-30.61,20230515,2465,17.24,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,110516,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-5,5,-0.18,186379705,65672,46.32,2820,2865,2820,3705,1995,2850,2838.04,1.88,0,15642,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,780,18.84,0.88,12,0.24,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2465,15.42,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,100514,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-5,5,-0.18,112414430,39558,27.90,2820,2865,2820,3705,1995,2850,2841.76,1.88,0,9918,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,780,18.84,0.88,12,0.14,151.00,3248.00,4165,20230515,-31.69,2465,20230227,15.42,3015,-5.64,20240219,2645,7.56,20240117,4165,-31.69,20230515,2465,15.42,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240226,090513,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2835,-15,5,-0.53,21069400,7457,5.26,2820,2850,2820,3705,1995,2850,2825.38,1.88,0,884,2963,2906,2878,2821,2793,2892,2807,137,855,500,2050,5,1,27410405,777,18.77,0.87,12,0.03,151.00,3248.00,4165,20230515,-31.93,2465,20230227,15.01,3015,-5.97,20240219,2645,7.18,20240117,4165,-31.93,20230515,2465,15.01,20230227,2.73,N,053270,500,137 억,,516144,N,N,0,N,00,N
|
||
|
|
20240223,160516,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2850,-85,5,-2.90,393612410,136932,123.87,2935,2935,2850,3815,2055,2935,2874.58,2.05,0,-47147,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,781,18.87,0.88,12,0.50,151.00,3248.00,4165,20230515,-31.57,2465,20230227,15.62,3015,-5.47,20240219,2645,7.75,20240117,4165,-31.57,20230515,2465,15.62,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,150514,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2855,-80,5,-2.73,370553790,128855,116.57,2935,2935,2850,3815,2055,2935,2875.74,2.05,0,-46109,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,783,18.91,0.88,12,0.47,151.00,3248.00,4165,20230515,-31.45,2465,20230227,15.82,3015,-5.31,20240219,2645,7.94,20240117,4165,-31.45,20230515,2465,15.82,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,140514,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2870,-65,5,-2.21,293918885,102017,92.29,2935,2935,2855,3815,2055,2935,2881.08,2.05,0,-44871,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,787,19.01,0.88,12,0.37,151.00,3248.00,4165,20230515,-31.09,2465,20230227,16.43,3015,-4.81,20240219,2645,8.51,20240117,4165,-31.09,20230515,2465,16.43,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,130512,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2870,-65,5,-2.21,280297120,97272,88.00,2935,2935,2855,3815,2055,2935,2881.58,2.05,0,-43291,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,787,19.01,0.88,12,0.35,151.00,3248.00,4165,20230515,-31.09,2465,20230227,16.43,3015,-4.81,20240219,2645,8.51,20240117,4165,-31.09,20230515,2465,16.43,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,120512,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2885,-50,5,-1.70,202698690,70208,63.51,2935,2935,2875,3815,2055,2935,2887.12,2.05,0,-33549,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,791,19.11,0.89,12,0.26,151.00,3248.00,4165,20230515,-30.73,2465,20230227,17.04,3015,-4.31,20240219,2645,9.07,20240117,4165,-30.73,20230515,2465,17.04,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,110509,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,-45,5,-1.53,155049670,53658,48.54,2935,2935,2875,3815,2055,2935,2889.59,2.05,0,-18715,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,792,19.14,0.89,12,0.20,151.00,3248.00,4165,20230515,-30.61,2465,20230227,17.24,3015,-4.15,20240219,2645,9.26,20240117,4165,-30.61,20230515,2465,17.24,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,100507,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,-35,5,-1.19,119549870,41338,37.40,2935,2935,2880,3815,2055,2935,2892.01,2.05,0,-13859,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,795,19.21,0.89,12,0.15,151.00,3248.00,4165,20230515,-30.37,2465,20230227,17.65,3015,-3.81,20240219,2645,9.64,20240117,4165,-30.37,20230515,2465,17.65,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240223,090510,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,-5,5,-0.17,5917730,2029,1.84,2935,2935,2910,3815,2055,2935,2916.57,2.05,0,-1220,2975,2955,2925,2905,2875,2965,2915,137,880,500,2110,5,1,27410405,803,19.40,0.90,12,0.01,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,3015,-2.82,20240219,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.76,N,053270,500,137 억,,562042,N,N,0,N,00,N
|
||
|
|
20240222,160503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,5,2,0.17,318189350,109057,69.92,2930,2945,2895,3805,2055,2930,2917.64,2.02,0,8720,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,804,19.44,0.90,12,0.40,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,150512,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,-5,5,-0.17,313895605,107592,68.98,2930,2945,2895,3805,2055,2930,2917.46,2.02,0,9331,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,802,19.37,0.90,12,0.39,151.00,3248.00,4165,20230515,-29.77,2465,20230227,18.66,3015,-2.99,20240219,2645,10.59,20240117,4165,-29.77,20230515,2465,18.66,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,140510,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,-5,5,-0.17,302799100,103790,66.54,2930,2945,2895,3805,2055,2930,2917.42,2.02,0,10154,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,802,19.37,0.90,12,0.38,151.00,3248.00,4165,20230515,-29.77,2465,20230227,18.66,3015,-2.99,20240219,2645,10.59,20240117,4165,-29.77,20230515,2465,18.66,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,130501,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,0,3,0.00,253019330,86756,55.62,2930,2945,2895,3805,2055,2930,2916.44,2.02,0,10731,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,803,19.40,0.90,12,0.32,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,3015,-2.82,20240219,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,120507,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,-20,5,-0.68,220941975,75759,48.57,2930,2945,2895,3805,2055,2930,2916.37,2.02,0,8041,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,798,19.27,0.90,12,0.28,151.00,3248.00,4165,20230515,-30.13,2465,20230227,18.05,3015,-3.48,20240219,2645,10.02,20240117,4165,-30.13,20230515,2465,18.05,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,110504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,-20,5,-0.68,161231110,55191,35.38,2930,2945,2900,3805,2055,2930,2921.32,2.02,0,12848,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,798,19.27,0.90,12,0.20,151.00,3248.00,4165,20230515,-30.13,2465,20230227,18.05,3015,-3.48,20240219,2645,10.02,20240117,4165,-30.13,20230515,2465,18.05,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,100500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,5,2,0.17,123891855,42390,27.18,2930,2945,2900,3805,2055,2930,2922.66,2.02,0,14772,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,804,19.44,0.90,12,0.15,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240222,090508,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,5,2,0.17,23426705,8025,5.14,2930,2940,2910,3805,2055,2930,2919.16,2.02,0,-202,3006,2967,2941,2902,2876,2962,2897,137,875,500,2100,5,1,27410405,804,19.44,0.90,12,0.03,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.70,N,053270,500,137 억,,553750,N,N,0,N,00,N
|
||
|
|
20240221,160504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,-15,5,-0.51,451510115,153468,106.38,2930,2980,2915,3825,2065,2945,2942.09,2.08,0,-16539,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,803,19.40,0.90,12,0.56,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,3015,-2.82,20240219,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,150500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,5,2,0.17,420460015,142877,99.04,2930,2980,2915,3825,2065,2945,2942.81,2.08,0,-16416,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,809,19.54,0.91,12,0.52,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,3015,-2.16,20240219,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,140501,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-10,5,-0.34,392842725,133476,92.52,2930,2980,2915,3825,2065,2945,2943.17,2.08,0,-13646,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,804,19.44,0.90,12,0.49,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,130502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,0,3,0.00,370293960,125798,87.20,2930,2980,2915,3825,2065,2945,2943.56,2.08,0,-13462,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,807,19.50,0.91,12,0.46,151.00,3248.00,4165,20230515,-29.29,2465,20230227,19.47,3015,-2.32,20240219,2645,11.34,20240117,4165,-29.29,20230515,2465,19.47,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,120502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,5,2,0.17,355118555,120645,83.63,2930,2980,2915,3825,2065,2945,2943.50,2.08,0,-11817,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,809,19.54,0.91,12,0.44,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,3015,-2.16,20240219,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,110506,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2940,-5,5,-0.17,227631820,77221,53.53,2930,2980,2930,3825,2065,2945,2947.80,2.08,0,-310,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,806,19.47,0.91,12,0.28,151.00,3248.00,4165,20230515,-29.41,2465,20230227,19.27,3015,-2.49,20240219,2645,11.15,20240117,4165,-29.41,20230515,2465,19.27,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,100459,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,5,2,0.17,185851970,63012,43.68,2930,2980,2930,3825,2065,2945,2949.47,2.08,0,8107,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,809,19.54,0.91,12,0.23,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,3015,-2.16,20240219,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240221,090459,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,15,2,0.51,62256125,21105,14.63,2930,2980,2930,3825,2065,2945,2949.83,2.08,0,13525,3015,2980,2955,2920,2895,2967,2907,137,880,500,2120,5,1,27410405,811,19.60,0.91,12,0.08,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3015,-1.82,20240219,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.67,N,053270,500,137 억,,569863,N,N,0,N,00,N
|
||
|
|
20240220,160455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,-40,5,-1.34,421903710,143139,81.44,2985,2990,2930,3880,2090,2985,2947.51,2.20,0,-31987,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,807,19.50,0.91,12,0.52,151.00,3248.00,4165,20230515,-29.29,2465,20230227,19.47,3015,-2.32,20240219,2645,11.34,20240117,4165,-29.29,20230515,2465,19.47,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,150457,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,-40,5,-1.34,329035780,111680,63.54,2985,2990,2930,3880,2090,2985,2946.24,2.20,0,-37070,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,807,19.50,0.91,12,0.41,151.00,3248.00,4165,20230515,-29.29,2465,20230227,19.47,3015,-2.32,20240219,2645,11.34,20240117,4165,-29.29,20230515,2465,19.47,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,140458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-50,5,-1.68,303330200,102925,58.56,2985,2990,2930,3880,2090,2985,2947.10,2.20,0,-35017,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,804,19.44,0.90,12,0.38,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,130459,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-50,5,-1.68,233924065,79271,45.10,2985,2990,2930,3880,2090,2985,2950.94,2.20,0,-28548,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,804,19.44,0.90,12,0.29,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,120455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-50,5,-1.68,209331460,70898,40.34,2985,2990,2930,3880,2090,2985,2952.57,2.20,0,-26127,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,804,19.44,0.90,12,0.26,151.00,3248.00,4165,20230515,-29.53,2465,20230227,19.07,3015,-2.65,20240219,2645,10.96,20240117,4165,-29.53,20230515,2465,19.07,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,110455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,-55,5,-1.84,188939255,63953,36.39,2985,2990,2930,3880,2090,2985,2954.35,2.20,0,-24700,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,803,19.40,0.90,12,0.23,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,3015,-2.82,20240219,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,100447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,-35,5,-1.17,100383050,33868,19.27,2985,2990,2950,3880,2090,2985,2963.95,2.20,0,-7990,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,809,19.54,0.91,12,0.12,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,3015,-2.16,20240219,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240220,090458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,-5,5,-0.17,10382660,3482,1.98,2985,2990,2970,3880,2090,2985,2981.81,2.20,0,-694,3051,3017,2981,2947,2911,3035,2965,137,895,500,2140,5,1,27410405,817,19.74,0.92,12,0.01,151.00,3248.00,4165,20230515,-28.45,2465,20230227,20.89,3015,-1.16,20240219,2645,12.67,20240117,4165,-28.45,20230515,2465,20.89,20230227,2.62,N,053270,500,137 억,,603715,N,N,0,N,00,N
|
||
|
|
20240219,160458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,5,2,0.17,521055095,174890,64.98,2960,3015,2945,3870,2090,2980,2979.31,2.18,0,7318,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,818,19.77,0.92,12,0.64,151.00,3248.00,4165,20230515,-28.33,2465,20230227,21.10,3015,-1.00,20240219,2645,12.85,20240117,4165,-28.33,20230515,2465,21.10,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,150500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2990,10,2,0.34,495918130,166470,61.85,2960,3015,2945,3870,2090,2980,2979.02,2.18,0,5148,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,820,19.80,0.92,12,0.61,151.00,3248.00,4165,20230515,-28.21,2465,20230227,21.30,3015,-0.83,20240219,2645,13.04,20240117,4165,-28.21,20230515,2465,21.30,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,140500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2990,10,2,0.34,439111655,147418,54.77,2960,3015,2945,3870,2090,2980,2978.68,2.18,0,-968,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,820,19.80,0.92,12,0.54,151.00,3248.00,4165,20230515,-28.21,2465,20230227,21.30,3015,-0.83,20240219,2645,13.04,20240117,4165,-28.21,20230515,2465,21.30,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,130459,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,5,2,0.17,383714530,128867,47.88,2960,3015,2945,3870,2090,2980,2977.60,2.18,0,-973,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,818,19.77,0.92,12,0.47,151.00,3248.00,4165,20230515,-28.33,2465,20230227,21.10,3015,-1.00,20240219,2645,12.85,20240117,4165,-28.33,20230515,2465,21.10,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,120458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,0,3,0.00,337548300,113367,42.12,2960,3015,2945,3870,2090,2980,2977.48,2.18,0,14,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,817,19.74,0.92,12,0.41,151.00,3248.00,4165,20230515,-28.45,2465,20230227,20.89,3015,-1.16,20240219,2645,12.67,20240117,4165,-28.45,20230515,2465,20.89,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,110458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,-20,5,-0.67,275773400,92531,34.38,2960,3015,2945,3870,2090,2980,2980.34,2.18,0,-10050,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,811,19.60,0.91,12,0.34,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3015,-1.82,20240219,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,100453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,-10,5,-0.34,195486820,65380,24.29,2960,3015,2960,3870,2090,2980,2990.01,2.18,0,-4076,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,814,19.67,0.91,12,0.24,151.00,3248.00,4165,20230515,-28.69,2465,20230227,20.49,3015,-1.49,20240219,2645,12.29,20240117,4165,-28.69,20230515,2465,20.49,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240219,090456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2975,-5,5,-0.17,13584055,4562,1.69,2960,2990,2960,3870,2090,2980,2977.65,2.18,0,554,3060,3020,2970,2930,2880,3040,2950,137,890,500,2140,5,1,27410405,815,19.70,0.92,12,0.02,151.00,3248.00,4165,20230515,-28.57,2465,20230227,20.69,3010,-1.16,20240215,2645,12.48,20240117,4165,-28.57,20230515,2465,20.69,20230227,2.56,N,053270,500,137 억,,596774,N,N,0,N,00,N
|
||
|
|
20240216,160453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,65,2,2.23,796196565,267671,128.97,2930,3010,2920,3785,2045,2915,2974.54,1.98,0,52265,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,817,19.74,0.92,12,0.98,151.00,3248.00,4165,20230515,-28.45,2465,20230227,20.89,3010,0.00,20240215,2645,12.67,20240117,4165,-28.45,20230515,2465,20.89,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,150456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,65,2,2.23,743710085,250082,120.50,2930,3010,2920,3785,2045,2915,2973.88,1.98,0,47944,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,817,19.74,0.92,12,0.91,151.00,3248.00,4165,20230515,-28.45,2465,20230227,20.89,3010,0.00,20240215,2645,12.67,20240117,4165,-28.45,20230515,2465,20.89,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,140459,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,70,2,2.40,688575015,231612,111.60,2930,3010,2920,3785,2045,2915,2972.98,1.98,0,44627,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,818,19.77,0.92,12,0.84,151.00,3248.00,4165,20230515,-28.33,2465,20230227,21.10,3010,0.00,20240215,2645,12.85,20240117,4165,-28.33,20230515,2465,21.10,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,130453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2995,80,2,2.74,583236120,196297,94.58,2930,3010,2920,3785,2045,2915,2971.21,1.98,0,40658,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,821,19.83,0.92,12,0.72,151.00,3248.00,4165,20230515,-28.09,2465,20230227,21.50,3010,0.00,20240215,2645,13.23,20240117,4165,-28.09,20230515,2465,21.50,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,120456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,45,2,1.54,244168655,82729,39.86,2930,2970,2920,3785,2045,2915,2951.45,1.98,0,10729,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,811,19.60,0.91,12,0.30,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3010,-1.66,20240215,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,110457,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2955,40,2,1.37,212730415,72094,34.74,2930,2970,2920,3785,2045,2915,2950.77,1.98,0,9873,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,810,19.57,0.91,12,0.26,151.00,3248.00,4165,20230515,-29.05,2465,20230227,19.88,3010,-1.83,20240215,2645,11.72,20240117,4165,-29.05,20230515,2465,19.88,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,100454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,45,2,1.54,170541765,57820,27.86,2930,2970,2920,3785,2045,2915,2949.56,1.98,0,9983,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,811,19.60,0.91,12,0.21,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3010,-1.66,20240215,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240216,090449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2940,25,2,0.86,21644305,7345,3.54,2930,2965,2920,3785,2045,2915,2947.06,1.98,0,2664,3041,2977,2946,2882,2851,2962,2867,137,870,500,2090,5,1,27410405,806,19.47,0.91,12,0.03,151.00,3248.00,4165,20230515,-29.41,2465,20230227,19.27,3010,-2.33,20240215,2645,11.15,20240117,4165,-29.41,20230515,2465,19.27,20230227,2.52,N,053270,500,137 억,,541770,N,N,0,N,00,N
|
||
|
|
20240215,160452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,-55,5,-1.85,604607575,204738,85.84,2990,3010,2915,3860,2080,2970,2953.05,2.10,0,-33617,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,799,19.30,0.90,12,0.75,151.00,3248.00,4165,20230515,-30.01,2465,20230227,18.26,3010,-3.16,20240215,2645,10.21,20240117,4165,-30.01,20230515,2465,18.26,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,150455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-50,5,-1.68,577798995,195553,81.99,2990,3010,2920,3860,2080,2970,2954.61,2.10,0,-37899,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,800,19.34,0.90,12,0.71,151.00,3248.00,4165,20230515,-29.89,2465,20230227,18.46,3010,-2.99,20240215,2645,10.40,20240117,4165,-29.89,20230515,2465,18.46,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,140452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,-25,5,-0.84,499325025,168763,70.76,2990,3010,2920,3860,2080,2970,2958.66,2.10,0,-38018,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,807,19.50,0.91,12,0.62,151.00,3248.00,4165,20230515,-29.29,2465,20230227,19.47,3010,-2.16,20240215,2645,11.34,20240117,4165,-29.29,20230515,2465,19.47,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,130449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,-40,5,-1.35,430993070,145466,60.99,2990,3010,2930,3860,2080,2970,2962.79,2.10,0,-36470,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,803,19.40,0.90,12,0.53,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,3010,-2.66,20240215,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,120452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,-20,5,-0.67,382284320,128907,54.05,2990,3010,2945,3860,2080,2970,2965.55,2.10,0,-34225,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,809,19.54,0.91,12,0.47,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,3010,-1.99,20240215,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,110449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,-10,5,-0.34,348282355,117366,49.21,2990,3010,2945,3860,2080,2970,2967.47,2.10,0,-34794,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,811,19.60,0.91,12,0.43,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3010,-1.66,20240215,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,100448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,-10,5,-0.34,267535305,90080,37.77,2990,3010,2950,3860,2080,2970,2969.97,2.10,0,-33908,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,811,19.60,0.91,12,0.33,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,3010,-1.66,20240215,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240215,090448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2990,20,2,0.67,81669090,27313,11.45,2990,3010,2975,3860,2080,2970,2990.93,2.10,0,-14936,3033,3001,2948,2916,2863,3017,2932,137,890,500,2130,5,1,27410405,820,19.80,0.92,12,0.10,151.00,3248.00,4165,20230515,-28.21,2465,20230227,21.30,3010,-0.66,20240215,2645,13.04,20240117,4165,-28.21,20230515,2465,21.30,20230227,2.49,N,053270,500,137 억,,575313,N,N,0,N,00,N
|
||
|
|
20240214,160446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,45,2,1.54,695419125,235410,112.92,2895,2980,2895,3800,2050,2925,2954.16,2.08,0,6324,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,814,19.67,0.91,12,0.86,151.00,3248.00,4165,20230515,-28.69,2465,20230227,20.49,2995,-0.83,20240205,2645,12.29,20240117,4165,-28.69,20230515,2465,20.49,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,150447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,25,2,0.85,605650785,205085,98.37,2895,2980,2895,3800,2050,2925,2953.27,2.08,0,7508,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,809,19.54,0.91,12,0.75,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,2995,-1.50,20240205,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,140445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,35,2,1.20,510451715,172845,82.91,2895,2980,2895,3800,2050,2925,2953.35,2.08,0,19779,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,811,19.60,0.91,12,0.63,151.00,3248.00,4165,20230515,-28.93,2465,20230227,20.08,2995,-1.17,20240205,2645,11.91,20240117,4165,-28.93,20230515,2465,20.08,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,130447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,25,2,0.85,469521950,158996,76.26,2895,2980,2895,3800,2050,2925,2953.17,2.08,0,22745,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,809,19.54,0.91,12,0.58,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,2995,-1.50,20240205,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,120443,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2955,30,2,1.03,400708565,135714,65.10,2895,2980,2895,3800,2050,2925,2952.74,2.08,0,19499,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,810,19.57,0.91,12,0.50,151.00,3248.00,4165,20230515,-29.05,2465,20230227,19.88,2995,-1.34,20240205,2645,11.72,20240117,4165,-29.05,20230515,2465,19.88,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,110449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2965,40,2,1.37,367462595,124483,59.71,2895,2980,2895,3800,2050,2925,2952.07,2.08,0,20805,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,813,19.64,0.91,12,0.45,151.00,3248.00,4165,20230515,-28.81,2465,20230227,20.28,2995,-1.00,20240205,2645,12.10,20240117,4165,-28.81,20230515,2465,20.28,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240214,090441,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,25,2,0.85,87040555,29616,14.21,2895,2970,2895,3800,2050,2925,2939.32,2.08,0,6741,3001,2962,2926,2887,2851,2982,2907,137,875,500,2100,5,1,27410405,809,19.54,0.91,12,0.11,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,2995,-1.50,20240205,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.46,N,053270,500,137 억,,568785,N,N,0,N,00,N
|
||
|
|
20240213,160442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,15,2,0.52,584753610,199279,156.45,2900,2965,2890,3780,2040,2910,2934.35,1.95,0,30290,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,802,19.37,0.90,12,0.73,151.00,3248.00,4165,20230515,-29.77,2465,20230227,18.66,2995,-2.34,20240205,2645,10.59,20240117,4165,-29.77,20230515,2465,18.66,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,150439,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,15,2,0.52,555447955,189244,148.57,2900,2965,2890,3780,2040,2910,2935.09,1.95,0,27864,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,802,19.37,0.90,12,0.69,151.00,3248.00,4165,20230515,-29.77,2465,20230227,18.66,2995,-2.34,20240205,2645,10.59,20240117,4165,-29.77,20230515,2465,18.66,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,140447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,20,2,0.69,471488660,160540,126.04,2900,2965,2890,3780,2040,2910,2936.89,1.95,0,33479,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,803,19.40,0.90,12,0.59,151.00,3248.00,4165,20230515,-29.65,2465,20230227,18.86,2995,-2.17,20240205,2645,10.78,20240117,4165,-29.65,20230515,2465,18.86,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,130442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,15,2,0.52,422414210,143766,112.87,2900,2965,2890,3780,2040,2910,2938.21,1.95,0,30412,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,802,19.37,0.90,12,0.52,151.00,3248.00,4165,20230515,-29.77,2465,20230227,18.66,2995,-2.34,20240205,2645,10.59,20240117,4165,-29.77,20230515,2465,18.66,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,120446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,35,2,1.20,367444790,124956,98.10,2900,2965,2890,3780,2040,2910,2940.59,1.95,0,30575,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,807,19.50,0.91,12,0.46,151.00,3248.00,4165,20230515,-29.29,2465,20230227,19.47,2995,-1.67,20240205,2645,11.34,20240117,4165,-29.29,20230515,2465,19.47,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,110444,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,40,2,1.37,320305570,108926,85.52,2900,2965,2890,3780,2040,2910,2940.58,1.95,0,30918,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,809,19.54,0.91,12,0.40,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,2995,-1.50,20240205,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|
||
|
|
20240213,100402,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,40,2,1.37,195373025,66661,52.33,2900,2955,2890,3780,2040,2910,2930.84,1.95,0,27453,2976,2942,2911,2877,2846,2927,2862,137,870,500,2090,5,1,27410405,809,19.54,0.91,12,0.24,151.00,3248.00,4165,20230515,-29.17,2465,20230227,19.68,2995,-1.50,20240205,2645,11.53,20240117,4165,-29.17,20230515,2465,19.68,20230227,2.46,N,053270,500,137 억,,534550,N,N,0,N,00,N
|