118 lines
50 KiB
CSV
118 lines
50 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
|
||
|
|
20240123,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-5,5,-0.13,262032850,69599,31.29,3785,3800,3695,4920,2650,3785,3764.89,7.84,0,-5562,3915,3850,3740,3675,3565,3882,3707,70,1135,500,2640,5,1,13934818,527,10.13,0.84,12,0.50,373.00,4502.00,5490,20230222,-31.15,3120,20231027,21.15,3995,-5.38,20240109,3475,8.78,20240104,5490,-31.15,20230222,3120,21.15,20231027,2.39,N,085910,500,69 억,,1092237,N,N,0,N,00,N
|
||
|
|
20240123,110705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,0,3,0.00,208308190,55387,24.90,3785,3800,3695,4920,2650,3785,3760.96,7.84,0,-7343,3915,3850,3740,3675,3565,3882,3707,70,1135,500,2640,5,1,13934818,527,10.15,0.84,12,0.40,373.00,4502.00,5490,20230222,-31.06,3120,20231027,21.31,3995,-5.26,20240109,3475,8.92,20240104,5490,-31.06,20230222,3120,21.31,20231027,2.39,N,085910,500,69 억,,1092237,N,N,0,N,00,N
|
||
|
|
20240123,100705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3795,10,2,0.26,150235850,39968,17.97,3785,3800,3695,4920,2650,3785,3758.90,7.84,0,-10156,3915,3850,3740,3675,3565,3882,3707,70,1135,500,2640,5,1,13934818,529,10.17,0.84,12,0.29,373.00,4502.00,5490,20230222,-30.87,3120,20231027,21.63,3995,-5.01,20240109,3475,9.21,20240104,5490,-30.87,20230222,3120,21.63,20231027,2.39,N,085910,500,69 억,,1092237,N,N,0,N,00,N
|
||
|
|
20240123,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3745,-40,5,-1.06,37846820,10055,4.52,3785,3785,3715,4920,2650,3785,3763.98,7.84,0,-4880,3915,3850,3740,3675,3565,3882,3707,70,1135,500,2640,5,1,13934818,522,10.04,0.83,12,0.07,373.00,4502.00,5490,20230222,-31.79,3120,20231027,20.03,3995,-6.26,20240109,3475,7.77,20240104,5490,-31.79,20230222,3120,20.03,20231027,2.39,N,085910,500,69 억,,1092237,N,N,0,N,00,N
|
||
|
|
20240119,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,-15,5,-0.41,340212750,92124,156.86,3700,3730,3630,4760,2570,3665,3693.13,7.82,0,6406,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,509,9.79,0.81,12,0.66,373.00,4502.00,5490,20230222,-33.52,3120,20231027,16.99,3995,-8.64,20240109,3475,5.04,20240104,5490,-33.52,20230222,3120,16.99,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,5,2,0.14,321268525,86931,148.02,3700,3730,3650,4760,2570,3665,3695.67,7.82,0,5280,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,511,9.84,0.82,12,0.62,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-5,5,-0.14,296459255,80150,136.47,3700,3730,3655,4760,2570,3665,3698.81,7.82,0,5039,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,510,9.81,0.81,12,0.58,373.00,4502.00,5490,20230222,-33.33,3120,20231027,17.31,3995,-8.39,20240109,3475,5.32,20240104,5490,-33.33,20230222,3120,17.31,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,35,2,0.95,251405930,67916,115.64,3700,3730,3665,4760,2570,3665,3701.72,7.82,0,10560,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,516,9.92,0.82,12,0.49,373.00,4502.00,5490,20230222,-32.60,3120,20231027,18.59,3995,-7.38,20240109,3475,6.47,20240104,5490,-32.60,20230222,3120,18.59,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,25,2,0.68,225372260,60877,103.65,3700,3730,3665,4760,2570,3665,3702.09,7.82,0,13526,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,514,9.89,0.82,12,0.44,373.00,4502.00,5490,20230222,-32.79,3120,20231027,18.27,3995,-7.63,20240109,3475,6.19,20240104,5490,-32.79,20230222,3120,18.27,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,15,2,0.41,194408655,52495,89.38,3700,3730,3665,4760,2570,3665,3703.37,7.82,0,14771,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,513,9.87,0.82,12,0.38,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3725,60,2,1.64,144075550,38888,66.21,3700,3730,3665,4760,2570,3665,3704.88,7.82,0,14691,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,519,9.99,0.83,12,0.28,373.00,4502.00,5490,20230222,-32.15,3120,20231027,19.39,3995,-6.76,20240109,3475,7.19,20240104,5490,-32.15,20230222,3120,19.39,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240119,090700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,15,2,0.41,17772785,4825,8.22,3700,3700,3665,4760,2570,3665,3683.48,7.82,0,-52,3738,3701,3648,3611,3558,3720,3630,70,1095,500,2560,5,1,13934818,513,9.87,0.82,12,0.03,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.52,N,085910,500,69 억,,1090052,N,N,0,N,00,N
|
||
|
|
20240118,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,45,2,1.24,213657870,58630,84.22,3625,3685,3595,4705,2535,3620,3644.15,7.72,0,14043,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,511,9.83,0.81,12,0.42,373.00,4502.00,5490,20230222,-33.24,3120,20231027,17.47,3995,-8.26,20240109,3475,5.47,20240104,5490,-33.24,20230222,3120,17.47,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,40,2,1.10,202704485,55638,79.92,3625,3685,3595,4705,2535,3620,3643.27,7.72,0,14043,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,510,9.81,0.81,12,0.40,373.00,4502.00,5490,20230222,-33.33,3120,20231027,17.31,3995,-8.39,20240109,3475,5.32,20240104,5490,-33.33,20230222,3120,17.31,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,5,2,0.14,175273515,48079,69.07,3625,3685,3595,4705,2535,3620,3645.53,7.72,0,9923,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,505,9.72,0.81,12,0.35,373.00,4502.00,5490,20230222,-33.97,3120,20231027,16.19,3995,-9.26,20240109,3475,4.32,20240104,5490,-33.97,20230222,3120,16.19,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,60,2,1.66,128094840,35160,50.51,3625,3680,3595,4705,2535,3620,3643.20,7.72,0,7933,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,513,9.87,0.82,12,0.25,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,120701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,15,2,0.41,80128300,22050,31.67,3625,3660,3595,4705,2535,3620,3633.94,7.72,0,3935,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,507,9.75,0.81,12,0.16,373.00,4502.00,5490,20230222,-33.79,3120,20231027,16.51,3995,-9.01,20240109,3475,4.60,20240104,5490,-33.79,20230222,3120,16.51,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-10,5,-0.28,47278925,13032,18.72,3625,3660,3595,4705,2535,3620,3627.91,7.72,0,1438,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,503,9.68,0.80,12,0.09,373.00,4502.00,5490,20230222,-34.24,3120,20231027,15.71,3995,-9.64,20240109,3475,3.88,20240104,5490,-34.24,20230222,3120,15.71,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,15,2,0.41,24821200,6844,9.83,3625,3660,3595,4705,2535,3620,3626.71,7.72,0,544,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,507,9.75,0.81,12,0.05,373.00,4502.00,5490,20230222,-33.79,3120,20231027,16.51,3995,-9.01,20240109,3475,4.60,20240104,5490,-33.79,20230222,3120,16.51,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240118,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,-20,5,-0.55,1453190,402,0.58,3625,3630,3595,4705,2535,3620,3614.90,7.72,0,99,3723,3671,3628,3576,3533,3650,3555,70,1085,500,2530,5,1,13934818,502,9.65,0.80,12,0.00,373.00,4502.00,5490,20230222,-34.43,3120,20231027,15.38,3995,-9.89,20240109,3475,3.60,20240104,5490,-34.43,20230222,3120,15.38,20231027,2.51,N,085910,500,69 억,,1075931,N,N,0,N,00,N
|
||
|
|
20240117,160657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-50,5,-1.36,250138745,69290,77.79,3670,3680,3585,4770,2570,3670,3610.02,7.80,0,-10336,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,504,9.71,0.80,12,0.50,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,-70,5,-1.91,247519920,68564,76.97,3670,3680,3585,4770,2570,3670,3610.06,7.80,0,-10325,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,502,9.65,0.80,12,0.49,373.00,4502.00,5490,20230222,-34.43,3120,20231027,15.38,3995,-9.89,20240109,3475,3.60,20240104,5490,-34.43,20230222,3120,15.38,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-60,5,-1.63,203632410,56461,63.39,3670,3680,3585,4770,2570,3670,3606.60,7.80,0,-7334,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,503,9.68,0.80,12,0.41,373.00,4502.00,5490,20230222,-34.24,3120,20231027,15.71,3995,-9.64,20240109,3475,3.88,20240104,5490,-34.24,20230222,3120,15.71,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,-80,5,-2.18,189591145,52570,59.02,3670,3680,3585,4770,2570,3670,3606.45,7.80,0,-6602,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,500,9.62,0.80,12,0.38,373.00,4502.00,5490,20230222,-34.61,3120,20231027,15.06,3995,-10.14,20240109,3475,3.31,20240104,5490,-34.61,20230222,3120,15.06,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,-75,5,-2.04,158841965,44022,49.42,3670,3680,3590,4770,2570,3670,3608.24,7.80,0,-4478,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,501,9.64,0.80,12,0.32,373.00,4502.00,5490,20230222,-34.52,3120,20231027,15.22,3995,-10.01,20240109,3475,3.45,20240104,5490,-34.52,20230222,3120,15.22,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,110700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-65,5,-1.77,124465940,34469,38.70,3670,3680,3590,4770,2570,3670,3610.95,7.80,0,-4768,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,502,9.66,0.80,12,0.25,373.00,4502.00,5490,20230222,-34.34,3120,20231027,15.54,3995,-9.76,20240109,3475,3.74,20240104,5490,-34.34,20230222,3120,15.54,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-60,5,-1.63,115969185,32113,36.05,3670,3680,3590,4770,2570,3670,3611.28,7.80,0,-4832,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,503,9.68,0.80,12,0.23,373.00,4502.00,5490,20230222,-34.24,3120,20231027,15.71,3995,-9.64,20240109,3475,3.88,20240104,5490,-34.24,20230222,3120,15.71,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240117,090700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-40,5,-1.09,15435335,4213,4.73,3670,3680,3630,4770,2570,3670,3663.74,7.80,0,-2115,3783,3726,3673,3616,3563,3700,3590,70,1100,500,2560,5,1,13934818,506,9.73,0.81,12,0.03,373.00,4502.00,5490,20230222,-33.88,3120,20231027,16.35,3995,-9.14,20240109,3475,4.46,20240104,5490,-33.88,20230222,3120,16.35,20231027,2.50,N,085910,500,69 억,,1086290,N,N,0,N,00,N
|
||
|
|
20240116,160657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-50,5,-1.34,322128435,87861,81.20,3725,3730,3620,4835,2605,3720,3666.34,7.79,0,-1016,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,511,9.84,0.82,12,0.63,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-60,5,-1.61,312814970,85321,78.85,3725,3730,3620,4835,2605,3720,3666.33,7.79,0,-808,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,510,9.81,0.81,12,0.61,373.00,4502.00,5490,20230222,-33.33,3120,20231027,17.31,3995,-8.39,20240109,3475,5.32,20240104,5490,-33.33,20230222,3120,17.31,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,-75,5,-2.02,294044035,80179,74.10,3725,3730,3620,4835,2605,3720,3667.34,7.79,0,-1821,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,508,9.77,0.81,12,0.58,373.00,4502.00,5490,20230222,-33.61,3120,20231027,16.83,3995,-8.76,20240109,3475,4.89,20240104,5490,-33.61,20230222,3120,16.83,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,130658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-50,5,-1.34,243238995,66270,61.25,3725,3730,3620,4835,2605,3720,3670.42,7.79,0,-2826,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,511,9.84,0.82,12,0.48,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,120657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,-35,5,-0.94,230322105,62754,58.00,3725,3730,3620,4835,2605,3720,3670.24,7.79,0,-3290,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,513,9.88,0.82,12,0.45,373.00,4502.00,5490,20230222,-32.88,3120,20231027,18.11,3995,-7.76,20240109,3475,6.04,20240104,5490,-32.88,20230222,3120,18.11,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,-35,5,-0.94,207037125,56432,52.15,3725,3730,3620,4835,2605,3720,3668.79,7.79,0,-3438,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,513,9.88,0.82,12,0.40,373.00,4502.00,5490,20230222,-32.88,3120,20231027,18.11,3995,-7.76,20240109,3475,6.04,20240104,5490,-32.88,20230222,3120,18.11,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,-80,5,-2.15,158635450,43202,39.93,3725,3730,3620,4835,2605,3720,3671.95,7.79,0,-5351,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,507,9.76,0.81,12,0.31,373.00,4502.00,5490,20230222,-33.70,3120,20231027,16.67,3995,-8.89,20240109,3475,4.75,20240104,5490,-33.70,20230222,3120,16.67,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240116,090655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,-20,5,-0.54,25051380,6745,6.23,3725,3730,3700,4835,2605,3720,3714.07,7.79,0,152,3840,3780,3690,3630,3540,3810,3660,70,1115,500,2600,5,1,13934818,516,9.92,0.82,12,0.05,373.00,4502.00,5490,20230222,-32.60,3120,20231027,18.59,3995,-7.38,20240109,3475,6.47,20240104,5490,-32.60,20230222,3120,18.59,20231027,2.64,N,085910,500,69 억,,1085847,N,N,0,N,00,N
|
||
|
|
20240115,160654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3720,90,2,2.48,398609935,108135,98.59,3625,3750,3600,4715,2545,3630,3686.21,7.76,0,3704,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,518,9.97,0.83,12,0.78,373.00,4502.00,5490,20230222,-32.24,3120,20231027,19.23,3995,-6.88,20240109,3475,7.05,20240104,5490,-32.24,20230222,3120,19.23,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,55,2,1.52,366427510,99470,90.69,3625,3750,3600,4715,2545,3630,3683.80,7.76,0,4100,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,513,9.88,0.82,12,0.71,373.00,4502.00,5490,20230222,-32.88,3120,20231027,18.11,3995,-7.76,20240109,3475,6.04,20240104,5490,-32.88,20230222,3120,18.11,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,140655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3745,115,2,3.17,303943910,82640,75.34,3625,3750,3600,4715,2545,3630,3677.93,7.76,0,4342,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,522,10.04,0.83,12,0.59,373.00,4502.00,5490,20230222,-31.79,3120,20231027,20.03,3995,-6.26,20240109,3475,7.77,20240104,5490,-31.79,20230222,3120,20.03,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,50,2,1.38,207970765,56796,51.78,3625,3705,3600,4715,2545,3630,3661.71,7.76,0,5851,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,513,9.87,0.82,12,0.41,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,70,2,1.93,158754765,43471,39.63,3625,3700,3600,4715,2545,3630,3651.97,7.76,0,4749,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,516,9.92,0.82,12,0.31,373.00,4502.00,5490,20230222,-32.60,3120,20231027,18.59,3995,-7.38,20240109,3475,6.47,20240104,5490,-32.60,20230222,3120,18.59,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,35,2,0.96,85136495,23475,21.40,3625,3665,3600,4715,2545,3630,3626.69,7.76,0,7186,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,511,9.83,0.81,12,0.17,373.00,4502.00,5490,20230222,-33.24,3120,20231027,17.47,3995,-8.26,20240109,3475,5.47,20240104,5490,-33.24,20230222,3120,17.47,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,100651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,10,2,0.28,56910445,15732,14.34,3625,3650,3600,4715,2545,3630,3617.50,7.76,0,6904,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,507,9.76,0.81,12,0.11,373.00,4502.00,5490,20230222,-33.70,3120,20231027,16.67,3995,-8.89,20240109,3475,4.75,20240104,5490,-33.70,20230222,3120,16.67,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240115,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-10,5,-0.28,10563285,2922,2.66,3625,3630,3600,4715,2545,3630,3615.09,7.76,0,-685,3743,3686,3648,3591,3553,3667,3572,70,1085,500,2540,5,1,13934818,504,9.71,0.80,12,0.02,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.61,N,085910,500,69 억,,1081697,N,N,0,N,00,N
|
||
|
|
20240112,160650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-30,5,-0.82,398269765,109094,86.55,3705,3705,3610,4755,2565,3660,3650.70,7.72,0,5924,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,506,9.73,0.81,12,0.78,373.00,4502.00,5490,20230222,-33.88,3120,20231027,16.35,3995,-9.14,20240109,3475,4.46,20240104,5490,-33.88,20230222,3120,16.35,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-30,5,-0.82,381980500,104602,82.99,3705,3705,3610,4755,2565,3660,3651.75,7.72,0,4596,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,506,9.73,0.81,12,0.75,373.00,4502.00,5490,20230222,-33.88,3120,20231027,16.35,3995,-9.14,20240109,3475,4.46,20240104,5490,-33.88,20230222,3120,16.35,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-30,5,-0.82,332263385,90875,72.10,3705,3705,3620,4755,2565,3660,3656.27,7.72,0,4266,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,506,9.73,0.81,12,0.65,373.00,4502.00,5490,20230222,-33.88,3120,20231027,16.35,3995,-9.14,20240109,3475,4.46,20240104,5490,-33.88,20230222,3120,16.35,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,130649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-5,5,-0.14,220344065,60063,47.65,3705,3705,3640,4755,2565,3660,3668.55,7.72,0,146,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,509,9.80,0.81,12,0.43,373.00,4502.00,5490,20230222,-33.42,3120,20231027,17.15,3995,-8.51,20240109,3475,5.18,20240104,5490,-33.42,20230222,3120,17.15,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,120652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,10,2,0.27,204832245,55828,44.29,3705,3705,3640,4755,2565,3660,3668.99,7.72,0,148,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,511,9.84,0.82,12,0.40,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,10,2,0.27,178793780,48736,38.66,3705,3705,3640,4755,2565,3660,3668.62,7.72,0,-1036,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,511,9.84,0.82,12,0.35,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,5,2,0.14,126628745,34481,27.36,3705,3705,3640,4755,2565,3660,3672.43,7.72,0,-2429,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,511,9.83,0.81,12,0.25,373.00,4502.00,5490,20230222,-33.24,3120,20231027,17.47,3995,-8.26,20240109,3475,5.47,20240104,5490,-33.24,20230222,3120,17.47,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240112,090650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,20,2,0.55,36550745,9891,7.85,3705,3705,3665,4755,2565,3660,3695.44,7.72,0,-1333,3726,3692,3671,3637,3616,3682,3627,70,1095,500,2560,5,1,13934818,513,9.87,0.82,12,0.07,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.55,N,085910,500,69 억,,1075792,N,N,0,N,00,N
|
||
|
|
20240111,160646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-15,5,-0.41,454349135,123809,49.51,3705,3705,3650,4775,2575,3675,3669.76,7.70,0,2959,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,510,9.81,0.81,12,0.89,373.00,4502.00,5490,20230222,-33.33,3120,20231027,17.31,3995,-8.39,20240109,3475,5.32,20240104,5490,-33.33,20230222,3120,17.31,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-5,5,-0.14,429030460,116896,46.75,3705,3705,3650,4775,2575,3675,3670.19,7.70,0,3827,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,511,9.84,0.82,12,0.84,373.00,4502.00,5490,20230222,-33.15,3120,20231027,17.63,3995,-8.14,20240109,3475,5.61,20240104,5490,-33.15,20230222,3120,17.63,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-20,5,-0.54,369280980,100546,40.21,3705,3705,3650,4775,2575,3675,3672.76,7.70,0,2467,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,509,9.80,0.81,12,0.72,373.00,4502.00,5490,20230222,-33.42,3120,20231027,17.15,3995,-8.51,20240109,3475,5.18,20240104,5490,-33.42,20230222,3120,17.15,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,130646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-15,5,-0.41,316353440,86081,34.42,3705,3705,3650,4775,2575,3675,3675.07,7.70,0,3596,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,510,9.81,0.81,12,0.62,373.00,4502.00,5490,20230222,-33.33,3120,20231027,17.31,3995,-8.39,20240109,3475,5.32,20240104,5490,-33.33,20230222,3120,17.31,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,0,3,0.00,269889400,73421,29.36,3705,3705,3650,4775,2575,3675,3675.92,7.70,0,4079,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,512,9.85,0.82,12,0.53,373.00,4502.00,5490,20230222,-33.06,3120,20231027,17.79,3995,-8.01,20240109,3475,5.76,20240104,5490,-33.06,20230222,3120,17.79,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,20,2,0.54,204444960,55676,22.26,3705,3705,3650,4775,2575,3675,3672.05,7.70,0,4210,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,515,9.91,0.82,12,0.40,373.00,4502.00,5490,20230222,-32.70,3120,20231027,18.43,3995,-7.51,20240109,3475,6.33,20240104,5490,-32.70,20230222,3120,18.43,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-20,5,-0.54,157230085,42821,17.12,3705,3705,3650,4775,2575,3675,3671.80,7.70,0,3123,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,509,9.80,0.81,12,0.31,373.00,4502.00,5490,20230222,-33.42,3120,20231027,17.15,3995,-8.51,20240109,3475,5.18,20240104,5490,-33.42,20230222,3120,17.15,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240111,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-20,5,-0.54,52149915,14157,5.66,3705,3705,3655,4775,2575,3675,3683.68,7.70,0,-1700,3751,3712,3661,3622,3571,3732,3642,70,1100,500,2570,5,1,13934818,509,9.80,0.81,12,0.10,373.00,4502.00,5490,20230222,-33.42,3120,20231027,17.15,3995,-8.51,20240109,3475,5.18,20240104,5490,-33.42,20230222,3120,17.15,20231027,2.41,N,085910,500,69 억,,1072780,N,N,0,N,00,N
|
||
|
|
20240110,160645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,45,2,1.24,877507670,240658,5.66,3635,3700,3610,4715,2545,3630,3646.03,7.70,0,241,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,512,9.85,0.82,12,1.73,373.00,4502.00,5490,20230222,-33.06,3120,20231027,17.79,3995,-8.01,20240109,3475,5.76,20240104,5490,-33.06,20230222,3120,17.79,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,25,2,0.69,788913545,216553,5.09,3635,3700,3610,4715,2545,3630,3643.06,7.70,0,4928,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,509,9.80,0.81,12,1.55,373.00,4502.00,5490,20230222,-33.42,3120,20231027,17.15,3995,-8.51,20240109,3475,5.18,20240104,5490,-33.42,20230222,3120,17.15,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,5,2,0.14,716302540,196640,4.62,3635,3700,3610,4715,2545,3630,3642.72,7.70,0,8030,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,507,9.75,0.81,12,1.41,373.00,4502.00,5490,20230222,-33.79,3120,20231027,16.51,3995,-9.01,20240109,3475,4.60,20240104,5490,-33.79,20230222,3120,16.51,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,130646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-10,5,-0.28,664916070,182455,4.29,3635,3700,3610,4715,2545,3630,3644.28,7.70,0,8023,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,504,9.71,0.80,12,1.31,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,5,2,0.14,629216240,172603,4.06,3635,3700,3610,4715,2545,3630,3645.47,7.70,0,7024,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,507,9.75,0.81,12,1.24,373.00,4502.00,5490,20230222,-33.79,3120,20231027,16.51,3995,-9.01,20240109,3475,4.60,20240104,5490,-33.79,20230222,3120,16.51,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,110646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,10,2,0.28,523662745,143482,3.37,3635,3700,3610,4715,2545,3630,3649.69,7.70,0,-362,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,507,9.76,0.81,12,1.03,373.00,4502.00,5490,20230222,-33.70,3120,20231027,16.67,3995,-8.89,20240109,3475,4.75,20240104,5490,-33.70,20230222,3120,16.67,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,100645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,20,2,0.55,427314690,117034,2.75,3635,3700,3610,4715,2545,3630,3651.22,7.70,0,-2996,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,509,9.79,0.81,12,0.84,373.00,4502.00,5490,20230222,-33.52,3120,20231027,16.99,3995,-8.64,20240109,3475,5.04,20240104,5490,-33.52,20230222,3120,16.99,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240110,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-10,5,-0.28,75969130,20956,0.49,3635,3635,3610,4715,2545,3630,3625.14,7.70,0,3427,4180,3905,3720,3445,3260,4042,3582,70,1085,500,2540,5,1,13934818,504,9.71,0.80,12,0.15,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.43,N,085910,500,69 억,,1072539,N,N,0,N,00,N
|
||
|
|
20240109,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,105,2,2.98,16146476260,4250614,16740.63,3550,3995,3535,4580,2470,3525,3798.71,7.57,0,23703,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,506,9.73,0.81,12,30.50,373.00,4502.00,5490,20230222,-33.88,3120,20231027,16.35,3995,-9.14,20240109,3475,4.46,20240104,5490,-33.88,20230222,3120,16.35,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,150645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,95,2,2.70,16006555080,4212010,16588.59,3550,3995,3535,4580,2470,3525,3800.22,7.57,0,17405,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,504,9.71,0.80,12,30.23,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,140644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,75,2,2.13,15802508050,4155710,16366.86,3550,3995,3535,4580,2470,3525,3802.60,7.57,0,15112,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,502,9.65,0.80,12,29.82,373.00,4502.00,5490,20230222,-34.43,3120,20231027,15.38,3995,-9.89,20240109,3475,3.60,20240104,5490,-34.43,20230222,3120,15.38,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,130644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3585,60,2,1.70,15594011540,4097608,16138.03,3550,3995,3535,4580,2470,3525,3805.64,7.57,0,389,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,500,9.61,0.80,12,29.41,373.00,4502.00,5490,20230222,-34.70,3120,20231027,14.90,3995,-10.26,20240109,3475,3.17,20240104,5490,-34.70,20230222,3120,14.90,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,120650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,95,2,2.70,15053348510,3947607,15547.27,3550,3995,3535,4580,2470,3525,3813.28,7.57,0,-13572,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,504,9.71,0.80,12,28.33,373.00,4502.00,5490,20230222,-34.06,3120,20231027,16.03,3995,-9.39,20240109,3475,4.17,20240104,5490,-34.06,20230222,3120,16.03,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,110646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,155,2,4.40,12299554050,3191080,12567.76,3550,3995,3535,4580,2470,3525,3854.35,7.57,0,-30856,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,513,9.87,0.82,12,22.90,373.00,4502.00,5490,20230222,-32.97,3120,20231027,17.95,3995,-7.88,20240109,3475,5.90,20240104,5490,-32.97,20230222,3120,17.95,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,100645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3565,40,2,1.13,62646320,17594,69.29,3550,3580,3535,4580,2470,3525,3560.66,7.57,0,4391,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,497,9.56,0.79,12,0.13,373.00,4502.00,5490,20230222,-35.06,3120,20231027,14.26,3580,-0.42,20240109,3475,2.59,20240104,5490,-35.06,20230222,3120,14.26,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240109,090645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3540,15,2,0.43,8191600,2310,9.10,3550,3560,3540,4580,2470,3525,3546.15,7.57,0,609,3565,3545,3515,3495,3465,3555,3505,70,1055,500,2460,5,1,13934818,493,9.49,0.79,12,0.02,373.00,4502.00,5490,20230222,-35.52,3120,20231027,13.46,3575,-0.98,20240102,3475,1.87,20240104,5490,-35.52,20230222,3120,13.46,20231027,2.45,N,085910,500,69 억,,1055438,N,N,0,N,00,N
|
||
|
|
20240108,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,35,2,1.00,88903920,25291,59.72,3490,3535,3485,4535,2445,3490,3515.24,7.58,0,-492,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,491,9.45,0.78,12,0.18,373.00,4502.00,5490,20230222,-35.79,3120,20231027,12.98,3575,-1.40,20240102,3475,1.44,20240104,5490,-35.79,20230222,3120,12.98,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,150645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3530,40,2,1.15,76333610,21725,51.30,3490,3535,3485,4535,2445,3490,3513.63,7.58,0,-712,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,492,9.46,0.78,12,0.16,373.00,4502.00,5490,20230222,-35.70,3120,20231027,13.14,3575,-1.26,20240102,3475,1.58,20240104,5490,-35.70,20230222,3120,13.14,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,140644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,20,2,0.57,63396775,18055,42.63,3490,3535,3485,4535,2445,3490,3511.31,7.58,0,-780,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,489,9.41,0.78,12,0.13,373.00,4502.00,5490,20230222,-36.07,3120,20231027,12.50,3575,-1.82,20240102,3475,1.01,20240104,5490,-36.07,20230222,3120,12.50,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,130643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,30,2,0.86,53025200,15107,35.67,3490,3525,3485,4535,2445,3490,3509.98,7.58,0,-865,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,491,9.44,0.78,12,0.11,373.00,4502.00,5490,20230222,-35.88,3120,20231027,12.82,3575,-1.54,20240102,3475,1.29,20240104,5490,-35.88,20230222,3120,12.82,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,120644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,10,2,0.29,32382440,9241,21.82,3490,3520,3485,4535,2445,3490,3504.21,7.58,0,-1242,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,488,9.38,0.78,12,0.07,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3475,0.72,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,110645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,30,2,0.86,25750995,7350,17.35,3490,3520,3485,4535,2445,3490,3503.54,7.58,0,-1242,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,491,9.44,0.78,12,0.05,373.00,4502.00,5490,20230222,-35.88,3120,20231027,12.82,3575,-1.54,20240102,3475,1.29,20240104,5490,-35.88,20230222,3120,12.82,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,100645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,10,2,0.29,14154335,4047,9.56,3490,3500,3485,4535,2445,3490,3497.49,7.58,0,-1237,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,488,9.38,0.78,12,0.03,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3475,0.72,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240108,090643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,10,2,0.29,4007850,1148,2.71,3490,3500,3490,4535,2445,3490,3491.16,7.58,0,-1032,3543,3516,3498,3471,3453,3530,3485,70,1045,500,2440,5,1,13934818,488,9.38,0.78,12,0.01,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3475,0.72,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.48,N,085910,500,69 억,,1055930,N,N,0,N,00,N
|
||
|
|
20240105,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-10,5,-0.29,147836430,42322,87.10,3480,3525,3480,4550,2450,3500,3493.13,7.57,0,725,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,486,9.36,0.78,12,0.30,373.00,4502.00,5490,20230222,-36.43,3120,20231027,11.86,3575,-2.38,20240102,3475,0.43,20240104,5490,-36.43,20230222,3120,11.86,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,150644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,-15,5,-0.43,121872290,34870,71.76,3480,3525,3480,4550,2450,3500,3495.05,7.57,0,986,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,486,9.34,0.77,12,0.25,373.00,4502.00,5490,20230222,-36.52,3120,20231027,11.70,3575,-2.52,20240102,3475,0.29,20240104,5490,-36.52,20230222,3120,11.70,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,140641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-10,5,-0.29,90546190,25898,53.30,3480,3525,3480,4550,2450,3500,3496.26,7.57,0,-180,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,486,9.36,0.78,12,0.19,373.00,4502.00,5490,20230222,-36.43,3120,20231027,11.86,3575,-2.38,20240102,3475,0.43,20240104,5490,-36.43,20230222,3120,11.86,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,130643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,20,2,0.57,58908505,16845,34.67,3480,3525,3480,4550,2450,3500,3497.09,7.57,0,-180,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,491,9.44,0.78,12,0.12,373.00,4502.00,5490,20230222,-35.88,3120,20231027,12.82,3575,-1.54,20240102,3475,1.29,20240104,5490,-35.88,20230222,3120,12.82,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,120642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,0,3,0.00,41286885,11831,24.35,3480,3500,3480,4550,2450,3500,3489.72,7.57,0,121,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,488,9.38,0.78,12,0.08,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3475,0.72,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,110641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-5,5,-0.14,28019335,8036,16.54,3480,3500,3480,4550,2450,3500,3486.73,7.57,0,-1146,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,487,9.37,0.78,12,0.06,373.00,4502.00,5490,20230222,-36.34,3120,20231027,12.02,3575,-2.24,20240102,3475,0.58,20240104,5490,-36.34,20230222,3120,12.02,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,100645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,-15,5,-0.43,23489120,6738,13.87,3480,3500,3480,4550,2450,3500,3486.07,7.57,0,-461,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,486,9.34,0.77,12,0.05,373.00,4502.00,5490,20230222,-36.52,3120,20231027,11.70,3575,-2.52,20240102,3475,0.29,20240104,5490,-36.52,20230222,3120,11.70,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240105,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3480,-20,5,-0.57,3528720,1014,2.09,3480,3480,3480,4550,2450,3500,3480.00,7.57,0,0,3550,3525,3500,3475,3450,3537,3487,70,1050,500,2450,5,1,13934818,485,9.33,0.77,12,0.01,373.00,4502.00,5490,20230222,-36.61,3120,20231027,11.54,3575,-2.66,20240102,3475,0.14,20240104,5490,-36.61,20230222,3120,11.54,20231027,2.47,N,085910,500,69 억,,1055205,N,N,0,N,00,N
|
||
|
|
20240104,160639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,-35,5,-0.99,169527945,48559,77.46,3490,3525,3475,4595,2475,3535,3491.17,7.52,0,7603,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,488,9.38,0.78,12,0.35,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3475,0.72,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,150641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,-50,5,-1.41,164598660,47150,75.22,3490,3525,3475,4595,2475,3535,3490.96,7.52,0,7969,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,486,9.34,0.77,12,0.34,373.00,4502.00,5490,20230222,-36.52,3120,20231027,11.70,3575,-2.52,20240102,3475,0.29,20240104,5490,-36.52,20230222,3120,11.70,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,140641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3480,-55,5,-1.56,153566210,43979,70.16,3490,3525,3475,4595,2475,3535,3491.81,7.52,0,7753,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,485,9.33,0.77,12,0.32,373.00,4502.00,5490,20230222,-36.61,3120,20231027,11.54,3575,-2.66,20240102,3475,0.14,20240104,5490,-36.61,20230222,3120,11.54,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,130641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3480,-55,5,-1.56,132936325,38050,60.70,3490,3525,3475,4595,2475,3535,3493.73,7.52,0,7123,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,485,9.33,0.77,12,0.27,373.00,4502.00,5490,20230222,-36.61,3120,20231027,11.54,3575,-2.66,20240102,3475,0.14,20240104,5490,-36.61,20230222,3120,11.54,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-40,5,-1.13,114989760,32896,52.48,3490,3525,3475,4595,2475,3535,3495.55,7.52,0,6126,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,487,9.37,0.78,12,0.24,373.00,4502.00,5490,20230222,-36.34,3120,20231027,12.02,3575,-2.24,20240102,3475,0.58,20240104,5490,-36.34,20230222,3120,12.02,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,110639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,-35,5,-0.99,84379245,24124,38.48,3490,3525,3480,4595,2475,3535,3497.73,7.52,0,6383,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,488,9.38,0.78,12,0.17,373.00,4502.00,5490,20230222,-36.25,3120,20231027,12.18,3575,-2.10,20240102,3480,0.57,20240104,5490,-36.25,20230222,3120,12.18,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,100638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-10,5,-0.28,41368755,11825,18.86,3490,3525,3485,4595,2475,3535,3498.41,7.52,0,5879,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,491,9.45,0.78,12,0.08,373.00,4502.00,5490,20230222,-35.79,3120,20231027,12.98,3575,-1.40,20240102,3480,1.29,20240103,5490,-35.79,20230222,3120,12.98,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240104,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-40,5,-1.13,17839085,5110,8.15,3490,3520,3485,4595,2475,3535,3491.01,7.52,0,1653,3571,3552,3516,3497,3461,3562,3507,70,1060,500,2470,5,1,13934818,487,9.37,0.78,12,0.04,373.00,4502.00,5490,20230222,-36.34,3120,20231027,12.02,3575,-2.24,20240102,3480,0.43,20240103,5490,-36.34,20230222,3120,12.02,20231027,2.54,N,085910,500,69 억,,1048381,N,N,0,N,00,N
|
||
|
|
20240103,160638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,0,3,0.00,219636860,62686,51.26,3525,3535,3480,4595,2475,3535,3503.61,7.58,0,-8162,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,493,9.48,0.79,12,0.45,373.00,4502.00,5490,20230222,-35.61,3120,20231027,13.30,3575,-1.12,20240102,3480,1.58,20240103,5490,-35.61,20230222,3120,13.30,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3530,-5,5,-0.14,207029255,59119,48.35,3525,3535,3480,4595,2475,3535,3501.91,7.58,0,-8478,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,492,9.46,0.78,12,0.42,373.00,4502.00,5490,20230222,-35.70,3120,20231027,13.14,3575,-1.26,20240102,3480,1.44,20240103,5490,-35.70,20230222,3120,13.14,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,140635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-10,5,-0.28,193729895,55342,45.26,3525,3535,3480,4595,2475,3535,3500.59,7.58,0,-8924,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,491,9.45,0.78,12,0.40,373.00,4502.00,5490,20230222,-35.79,3120,20231027,12.98,3575,-1.40,20240102,3480,1.29,20240103,5490,-35.79,20230222,3120,12.98,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,-15,5,-0.42,184809650,52802,43.18,3525,3535,3480,4595,2475,3535,3500.05,7.58,0,-9081,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,491,9.44,0.78,12,0.38,373.00,4502.00,5490,20230222,-35.88,3120,20231027,12.82,3575,-1.54,20240102,3480,1.15,20240103,5490,-35.88,20230222,3120,12.82,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,120640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-40,5,-1.13,165116495,47191,38.59,3525,3535,3480,4595,2475,3535,3498.90,7.58,0,-8044,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,487,9.37,0.78,12,0.34,373.00,4502.00,5490,20230222,-36.34,3120,20231027,12.02,3575,-2.24,20240102,3480,0.43,20240103,5490,-36.34,20230222,3120,12.02,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,110636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3505,-30,5,-0.85,144388620,41259,33.74,3525,3535,3480,4595,2475,3535,3499.57,7.58,0,-7858,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,488,9.40,0.78,12,0.30,373.00,4502.00,5490,20230222,-36.16,3120,20231027,12.34,3575,-1.96,20240102,3480,0.72,20240103,5490,-36.16,20230222,3120,12.34,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3505,-30,5,-0.85,64301605,18317,14.98,3525,3535,3495,4595,2475,3535,3510.49,7.58,0,-4647,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,488,9.40,0.78,12,0.13,373.00,4502.00,5490,20230222,-36.16,3120,20231027,12.34,3575,-1.96,20240102,3495,0.29,20240103,5490,-36.16,20230222,3120,12.34,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240103,090636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3530,-5,5,-0.14,5597195,1588,1.30,3525,3530,3520,4595,2475,3535,3524.68,7.58,0,-647,3611,3572,3536,3497,3461,3555,3480,70,1060,500,2470,5,1,13934818,492,9.46,0.78,12,0.01,373.00,4502.00,5490,20230222,-35.70,3120,20231027,13.14,3575,-1.26,20240102,3500,0.86,20240102,5490,-35.70,20230222,3120,13.14,20231027,2.54,N,085910,500,69 억,,1056543,N,N,0,N,00,N
|
||
|
|
20240102,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,-40,5,-1.12,432462790,122277,318.89,3565,3575,3500,4645,2505,3575,3536.75,7.36,0,30357,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,493,9.48,0.79,12,0.88,373.00,4502.00,5490,20230222,-35.61,3120,20231027,13.30,3575,-1.12,20240102,3500,1.00,20240102,5490,-35.61,20230222,3120,13.30,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,150635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3565,-10,5,-0.28,392142010,110881,289.17,3565,3575,3500,4645,2505,3575,3536.60,7.36,0,25456,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,497,9.56,0.79,12,0.80,373.00,4502.00,5490,20230222,-35.06,3120,20231027,14.26,3575,-0.28,20240102,3500,1.86,20240102,5490,-35.06,20230222,3120,14.26,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3550,-25,5,-0.70,330127890,93401,243.59,3565,3575,3500,4645,2505,3575,3534.52,7.36,0,15191,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,495,9.52,0.79,12,0.67,373.00,4502.00,5490,20230222,-35.34,3120,20231027,13.78,3575,-0.70,20240102,3500,1.43,20240102,5490,-35.34,20230222,3120,13.78,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,130632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,-15,5,-0.42,277121585,78485,204.69,3565,3570,3500,4645,2505,3575,3530.89,7.36,0,10283,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,496,9.54,0.79,12,0.56,373.00,4502.00,5490,20230222,-35.15,3120,20231027,14.10,3570,-0.28,20240102,3500,1.71,20240102,5490,-35.15,20230222,3120,14.10,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,120632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3550,-25,5,-0.70,258379110,73212,190.93,3565,3570,3500,4645,2505,3575,3529.19,7.36,0,9934,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,495,9.52,0.79,12,0.53,373.00,4502.00,5490,20230222,-35.34,3120,20231027,13.78,3570,-0.56,20240102,3500,1.43,20240102,5490,-35.34,20230222,3120,13.78,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,110633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,-55,5,-1.54,233341345,66144,172.50,3565,3570,3500,4645,2505,3575,3527.78,7.36,0,9657,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,491,9.44,0.78,12,0.47,373.00,4502.00,5490,20230222,-35.88,3120,20231027,12.82,3570,-1.40,20240102,3500,0.57,20240102,5490,-35.88,20230222,3120,12.82,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,100625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3540,-35,5,-0.98,21796080,6131,15.99,3565,3570,3540,4645,2505,3575,3555.06,7.36,0,-1743,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,493,9.49,0.79,12,0.04,373.00,4502.00,5490,20230222,-35.52,3120,20231027,13.46,3570,-0.84,20240102,3540,0.00,20240102,5490,-35.52,20230222,3120,13.46,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|
||
|
|
20240102,090618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,0,3,0.00,0,0,0.00,0,0,0,4645,2505,3575,0.00,7.36,0,0,3625,3600,3575,3550,3525,3612,3562,70,1070,500,2500,5,1,13934818,498,9.58,0.79,12,0.00,373.00,4502.00,5490,20230222,-34.88,3120,20231027,14.58,0,0.00,0,0,0.00,0,5490,-34.88,20230222,3120,14.58,20231027,2.48,N,085910,500,69 억,,1025202,N,N,0,N,00,N
|