130 lines
58 KiB
CSV
130 lines
58 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240930,160751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35750,-450,5,-1.24,716196750,20088,101.18,36200,36200,35350,47050,25350,36200,35652.93,2.03,0,3065,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3915,8.92,1.80,12,0.18,4007.00,19893.00,58500,20240701,-38.89,25300,20231031,41.30,58500,-38.89,20240701,30000,19.17,20240206,58500,-38.89,20240701,25300,41.30,20231031,2.53,N,099320,500,54 억,,222462,N,N,66,N,00,N
|
||
|
|
20240930,150802,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35650,-550,5,-1.52,652235450,18294,92.15,36200,36200,35350,47050,25350,36200,35652.97,2.03,0,2345,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3904,8.90,1.79,12,0.17,4007.00,19893.00,58500,20240701,-39.06,25300,20231031,40.91,58500,-39.06,20240701,30000,18.83,20240206,58500,-39.06,20240701,25300,40.91,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,140801,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35550,-650,5,-1.80,582686600,16342,82.32,36200,36200,35350,47050,25350,36200,35655.77,2.03,0,2239,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3893,8.87,1.79,12,0.15,4007.00,19893.00,58500,20240701,-39.23,25300,20231031,40.51,58500,-39.23,20240701,30000,18.50,20240206,58500,-39.23,20240701,25300,40.51,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,130758,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35800,-400,5,-1.10,532149150,14924,75.17,36200,36200,35350,47050,25350,36200,35657.27,2.03,0,2288,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3921,8.93,1.80,12,0.14,4007.00,19893.00,58500,20240701,-38.80,25300,20231031,41.50,58500,-38.80,20240701,30000,19.33,20240206,58500,-38.80,20240701,25300,41.50,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,120754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35550,-650,5,-1.80,475355900,13331,67.15,36200,36200,35350,47050,25350,36200,35657.93,2.03,0,1353,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3893,8.87,1.79,12,0.12,4007.00,19893.00,58500,20240701,-39.23,25300,20231031,40.51,58500,-39.23,20240701,30000,18.50,20240206,58500,-39.23,20240701,25300,40.51,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,110753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35400,-800,5,-2.21,455096450,12760,64.27,36200,36200,35350,47050,25350,36200,35665.87,2.03,0,1341,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3877,8.83,1.78,12,0.12,4007.00,19893.00,58500,20240701,-39.49,25300,20231031,39.92,58500,-39.49,20240701,30000,18.00,20240206,58500,-39.49,20240701,25300,39.92,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,100751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35700,-500,5,-1.38,273289400,7643,38.50,36200,36200,35500,47050,25350,36200,35756.82,2.03,0,496,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3910,8.91,1.79,12,0.07,4007.00,19893.00,58500,20240701,-38.97,25300,20231031,41.11,58500,-38.97,20240701,30000,19.00,20240206,58500,-38.97,20240701,25300,41.11,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240930,090721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36050,-150,5,-0.41,24870600,692,3.49,36200,36200,35600,47050,25350,36200,35940.17,2.03,0,218,37133,36666,36283,35816,35433,36475,35625,55,10850,500,27510,50,1,10951278,3948,9.00,1.81,12,0.01,4007.00,19893.00,58500,20240701,-38.38,25300,20231031,42.49,58500,-38.38,20240701,30000,20.17,20240206,58500,-38.38,20240701,25300,42.49,20231031,2.53,N,099320,500,54 억,,222462,N,N,247,N,00,N
|
||
|
|
20240927,160754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36200,-100,5,-0.28,713898300,19661,75.73,36750,36750,35900,47150,25450,36300,36310.39,2.06,0,-4356,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3964,9.03,1.82,12,0.18,4007.00,19893.00,58500,20240701,-38.12,25300,20231031,43.08,58500,-38.12,20240701,30000,20.67,20240206,58500,-38.12,20240701,25300,43.08,20231031,2.57,N,099320,500,54 억,,225905,N,N,247,N,00,N
|
||
|
|
20240927,150800,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36450,150,2,0.41,620089650,17071,65.75,36750,36750,35900,47150,25450,36300,36324.15,2.06,0,-3594,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3992,9.10,1.83,12,0.16,4007.00,19893.00,58500,20240701,-37.69,25300,20231031,44.07,58500,-37.69,20240701,30000,21.50,20240206,58500,-37.69,20240701,25300,44.07,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,140806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36400,100,2,0.28,504614150,13894,53.52,36750,36750,35900,47150,25450,36300,36318.85,2.06,0,-3477,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3986,9.08,1.83,12,0.13,4007.00,19893.00,58500,20240701,-37.78,25300,20231031,43.87,58500,-37.78,20240701,30000,21.33,20240206,58500,-37.78,20240701,25300,43.87,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,130759,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36400,100,2,0.28,460386950,12676,48.83,36750,36750,35900,47150,25450,36300,36319.58,2.06,0,-3204,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3986,9.08,1.83,12,0.12,4007.00,19893.00,58500,20240701,-37.78,25300,20231031,43.87,58500,-37.78,20240701,30000,21.33,20240206,58500,-37.78,20240701,25300,43.87,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,120755,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36500,200,2,0.55,428297350,11794,45.43,36750,36750,35900,47150,25450,36300,36314.85,2.06,0,-2982,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3997,9.11,1.83,12,0.11,4007.00,19893.00,58500,20240701,-37.61,25300,20231031,44.27,58500,-37.61,20240701,30000,21.67,20240206,58500,-37.61,20240701,25300,44.27,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,110758,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36400,100,2,0.28,388800050,10711,41.26,36750,36750,35900,47150,25450,36300,36299.14,2.06,0,-2706,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3986,9.08,1.83,12,0.10,4007.00,19893.00,58500,20240701,-37.78,25300,20231031,43.87,58500,-37.78,20240701,30000,21.33,20240206,58500,-37.78,20240701,25300,43.87,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,100757,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36450,150,2,0.41,289674700,7989,30.77,36750,36750,35900,47150,25450,36300,36259.19,2.06,0,-828,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3992,9.10,1.83,12,0.07,4007.00,19893.00,58500,20240701,-37.69,25300,20231031,44.07,58500,-37.69,20240701,30000,21.50,20240206,58500,-37.69,20240701,25300,44.07,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240927,090759,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36250,-50,5,-0.14,17004300,468,1.80,36750,36750,36050,47150,25450,36300,36333.97,2.06,0,-301,37033,36666,36083,35716,35133,36850,35900,55,10850,500,27580,50,1,10951278,3970,9.05,1.82,12,0.00,4007.00,19893.00,58500,20240701,-38.03,25300,20231031,43.28,58500,-38.03,20240701,30000,20.83,20240206,58500,-38.03,20240701,25300,43.28,20231031,2.57,N,099320,500,54 억,,225905,N,N,15,N,00,N
|
||
|
|
20240926,160744,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36300,400,2,1.11,932516700,25843,79.81,36050,36450,35500,46650,25150,35900,36083.86,2.04,0,2257,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3975,9.06,1.82,12,0.24,4007.00,19893.00,58500,20240701,-37.95,25300,20231031,43.48,58500,-37.95,20240701,30000,21.00,20240206,58500,-37.95,20240701,25300,43.48,20231031,2.58,N,099320,500,54 억,,223639,N,N,15,N,00,N
|
||
|
|
20240926,150746,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36400,500,2,1.39,889754250,24667,76.18,36050,36450,35500,46650,25150,35900,36070.63,2.04,0,2809,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3986,9.08,1.83,12,0.23,4007.00,19893.00,58500,20240701,-37.78,25300,20231031,43.87,58500,-37.78,20240701,30000,21.33,20240206,58500,-37.78,20240701,25300,43.87,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,140754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36250,350,2,0.97,729308200,20243,62.52,36050,36300,35500,46650,25150,35900,36027.67,2.04,0,1948,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3970,9.05,1.82,12,0.18,4007.00,19893.00,58500,20240701,-38.03,25300,20231031,43.28,58500,-38.03,20240701,30000,20.83,20240206,58500,-38.03,20240701,25300,43.28,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,130751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36200,300,2,0.84,595635150,16553,51.12,36050,36300,35500,46650,25150,35900,35983.52,2.04,0,607,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3964,9.03,1.82,12,0.15,4007.00,19893.00,58500,20240701,-38.12,25300,20231031,43.08,58500,-38.12,20240701,30000,20.67,20240206,58500,-38.12,20240701,25300,43.08,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,120754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36200,300,2,0.84,524755300,14596,45.08,36050,36250,35500,46650,25150,35900,35951.99,2.04,0,71,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3964,9.03,1.82,12,0.13,4007.00,19893.00,58500,20240701,-38.12,25300,20231031,43.08,58500,-38.12,20240701,30000,20.67,20240206,58500,-38.12,20240701,25300,43.08,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,110752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36150,250,2,0.70,435840300,12130,37.46,36050,36250,35500,46650,25150,35900,35930.77,2.04,0,-360,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3959,9.02,1.82,12,0.11,4007.00,19893.00,58500,20240701,-38.21,25300,20231031,42.89,58500,-38.21,20240701,30000,20.50,20240206,58500,-38.21,20240701,25300,42.89,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,100754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35750,-150,5,-0.42,301975900,8422,26.01,36050,36200,35500,46650,25150,35900,35855.60,2.04,0,712,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3915,8.92,1.80,12,0.08,4007.00,19893.00,58500,20240701,-38.89,25300,20231031,41.30,58500,-38.89,20240701,30000,19.17,20240206,58500,-38.89,20240701,25300,41.30,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240926,090751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35900,0,3,0.00,34920000,972,3.00,36050,36150,35800,46650,25150,35900,35925.93,2.04,0,-516,37366,36632,36066,35332,34766,36350,35050,55,10750,500,27280,50,1,10951278,3932,8.96,1.80,12,0.01,4007.00,19893.00,58500,20240701,-38.63,25300,20231031,41.90,58500,-38.63,20240701,30000,19.67,20240206,58500,-38.63,20240701,25300,41.90,20231031,2.58,N,099320,500,54 억,,223639,N,N,26,N,00,N
|
||
|
|
20240925,160743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35900,-150,5,-0.42,1160849100,32160,147.94,36050,36800,35500,46850,25250,36050,36096.12,2.07,0,-3363,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3932,8.96,1.80,12,0.29,4007.00,19893.00,58500,20240701,-38.63,25300,20231031,41.90,58500,-38.63,20240701,30000,19.67,20240206,58500,-38.63,20240701,25300,41.90,20231031,2.60,N,099320,500,54 억,,226464,N,N,26,N,00,N
|
||
|
|
20240925,150749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35550,-500,5,-1.39,1105580750,30616,140.84,36050,36800,35500,46850,25250,36050,36111.21,2.07,0,-3523,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3893,8.87,1.79,12,0.28,4007.00,19893.00,58500,20240701,-39.23,25300,20231031,40.51,58500,-39.23,20240701,30000,18.50,20240206,58500,-39.23,20240701,25300,40.51,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,140751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36300,250,2,0.69,722465350,19909,91.59,36050,36800,35800,46850,25250,36050,36288.38,2.07,0,-3628,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3975,9.06,1.82,12,0.18,4007.00,19893.00,58500,20240701,-37.95,25300,20231031,43.48,58500,-37.95,20240701,30000,21.00,20240206,58500,-37.95,20240701,25300,43.48,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,130749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36700,650,2,1.80,559440650,15438,71.02,36050,36700,35800,46850,25250,36050,36237.90,2.07,0,-1904,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,4019,9.16,1.84,12,0.14,4007.00,19893.00,58500,20240701,-37.26,25300,20231031,45.06,58500,-37.26,20240701,30000,22.33,20240206,58500,-37.26,20240701,25300,45.06,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,120750,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36550,500,2,1.39,435388350,12046,55.41,36050,36550,35800,46850,25250,36050,36143.81,2.07,0,-1037,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,4003,9.12,1.84,12,0.11,4007.00,19893.00,58500,20240701,-37.52,25300,20231031,44.47,58500,-37.52,20240701,30000,21.83,20240206,58500,-37.52,20240701,25300,44.47,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,110747,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36350,300,2,0.83,311491150,8646,39.77,36050,36350,35800,46850,25250,36050,36027.20,2.07,0,281,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3981,9.07,1.83,12,0.08,4007.00,19893.00,58500,20240701,-37.86,25300,20231031,43.68,58500,-37.86,20240701,30000,21.17,20240206,58500,-37.86,20240701,25300,43.68,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,100749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36050,0,3,0.00,184999100,5143,23.66,36050,36100,35800,46850,25250,36050,35971.05,2.07,0,-510,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3948,9.00,1.81,12,0.05,4007.00,19893.00,58500,20240701,-38.38,25300,20231031,42.49,58500,-38.38,20240701,30000,20.17,20240206,58500,-38.38,20240701,25300,42.49,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240925,090752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36000,-50,5,-0.14,45577150,1266,5.82,36050,36050,35800,46850,25250,36050,36000.91,2.07,0,-558,36916,36482,35866,35432,34816,36700,35650,55,10800,500,27390,50,1,10951278,3942,8.98,1.81,12,0.01,4007.00,19893.00,58500,20240701,-38.46,25300,20231031,42.29,58500,-38.46,20240701,30000,20.00,20240206,58500,-38.46,20240701,25300,42.29,20231031,2.60,N,099320,500,54 억,,226464,N,N,110,N,00,N
|
||
|
|
20240924,160743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36050,800,2,2.27,773566500,21574,85.15,35250,36300,35250,45800,24700,35250,35856.41,2.05,0,2295,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3948,9.00,1.81,12,0.20,4007.00,19893.00,58500,20240701,-38.38,25300,20231031,42.49,58500,-38.38,20240701,30000,20.17,20240206,58500,-38.38,20240701,25300,42.49,20231031,2.54,N,099320,500,54 억,,224278,N,N,110,N,00,N
|
||
|
|
20240924,150745,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36000,750,2,2.13,724608900,20214,79.78,35250,36300,35250,45800,24700,35250,35846.88,2.05,0,2069,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3942,8.98,1.81,12,0.18,4007.00,19893.00,58500,20240701,-38.46,25300,20231031,42.29,58500,-38.46,20240701,30000,20.00,20240206,58500,-38.46,20240701,25300,42.29,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,140740,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35850,600,2,1.70,502850600,14066,55.52,35250,36000,35250,45800,24700,35250,35749.37,2.05,0,2387,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3926,8.95,1.80,12,0.13,4007.00,19893.00,58500,20240701,-38.72,25300,20231031,41.70,58500,-38.72,20240701,30000,19.50,20240206,58500,-38.72,20240701,25300,41.70,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,130743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35700,450,2,1.28,426262700,11923,47.06,35250,36000,35250,45800,24700,35250,35751.30,2.05,0,2188,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3910,8.91,1.79,12,0.11,4007.00,19893.00,58500,20240701,-38.97,25300,20231031,41.11,58500,-38.97,20240701,30000,19.00,20240206,58500,-38.97,20240701,25300,41.11,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,120737,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35750,500,2,1.42,394964000,11048,43.60,35250,36000,35250,45800,24700,35250,35749.82,2.05,0,2123,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3915,8.92,1.80,12,0.10,4007.00,19893.00,58500,20240701,-38.89,25300,20231031,41.30,58500,-38.89,20240701,30000,19.17,20240206,58500,-38.89,20240701,25300,41.30,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,110744,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35800,550,2,1.56,365408050,10221,40.34,35250,36000,35250,45800,24700,35250,35750.71,2.05,0,2092,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3921,8.93,1.80,12,0.09,4007.00,19893.00,58500,20240701,-38.80,25300,20231031,41.50,58500,-38.80,20240701,30000,19.33,20240206,58500,-38.80,20240701,25300,41.50,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,100743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36000,750,2,2.13,281238650,7872,31.07,35250,36000,35250,45800,24700,35250,35726.45,2.05,0,2286,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3942,8.98,1.81,12,0.07,4007.00,19893.00,58500,20240701,-38.46,25300,20231031,42.29,58500,-38.46,20240701,30000,20.00,20240206,58500,-38.46,20240701,25300,42.29,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240924,090745,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35600,350,2,0.99,32772500,923,3.64,35250,35600,35250,45800,24700,35250,35506.50,2.05,0,199,36283,35766,35383,34866,34483,36025,35125,55,10550,500,26790,50,1,10951278,3899,8.88,1.79,12,0.01,4007.00,19893.00,58500,20240701,-39.15,25300,20231031,40.71,58500,-39.15,20240701,30000,18.67,20240206,58500,-39.15,20240701,25300,40.71,20231031,2.54,N,099320,500,54 억,,224278,N,N,1,N,00,N
|
||
|
|
20240923,160741,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35250,50,2,0.14,877960800,24780,61.46,35200,35900,35000,45750,24650,35200,35431.78,2.07,0,-1957,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3860,8.80,1.77,12,0.23,4007.00,19893.00,58500,20240701,-39.74,25300,20231031,39.33,58500,-39.74,20240701,30000,17.50,20240206,58500,-39.74,20240701,25300,39.33,20231031,2.54,N,099320,500,54 억,,226222,N,N,1,N,00,N
|
||
|
|
20240923,150743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35200,0,3,0.00,763399150,21521,53.38,35200,35900,35050,45750,24650,35200,35472.29,2.07,0,-2104,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3855,8.78,1.77,12,0.20,4007.00,19893.00,58500,20240701,-39.83,25300,20231031,39.13,58500,-39.83,20240701,30000,17.33,20240206,58500,-39.83,20240701,25300,39.13,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,140749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35450,250,2,0.71,647263350,18238,45.23,35200,35900,35050,45750,24650,35200,35489.82,2.07,0,-1737,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3882,8.85,1.78,12,0.17,4007.00,19893.00,58500,20240701,-39.40,25300,20231031,40.12,58500,-39.40,20240701,30000,18.17,20240206,58500,-39.40,20240701,25300,40.12,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,130742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35600,400,2,1.14,587306750,16550,41.05,35200,35900,35050,45750,24650,35200,35486.81,2.07,0,-783,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3899,8.88,1.79,12,0.15,4007.00,19893.00,58500,20240701,-39.15,25300,20231031,40.71,58500,-39.15,20240701,30000,18.67,20240206,58500,-39.15,20240701,25300,40.71,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,120742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35550,350,2,0.99,510200650,14383,35.67,35200,35900,35050,45750,24650,35200,35472.48,2.07,0,-1336,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3893,8.87,1.79,12,0.13,4007.00,19893.00,58500,20240701,-39.23,25300,20231031,40.51,58500,-39.23,20240701,30000,18.50,20240206,58500,-39.23,20240701,25300,40.51,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,110743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35650,450,2,1.28,444149850,12524,31.06,35200,35900,35050,45750,24650,35200,35463.90,2.07,0,-798,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3904,8.90,1.79,12,0.11,4007.00,19893.00,58500,20240701,-39.06,25300,20231031,40.91,58500,-39.06,20240701,30000,18.83,20240206,58500,-39.06,20240701,25300,40.91,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,100742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35350,150,2,0.43,178994000,5082,12.60,35200,35400,35050,45750,24650,35200,35221.17,2.07,0,394,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3871,8.82,1.78,12,0.05,4007.00,19893.00,58500,20240701,-39.57,25300,20231031,39.72,58500,-39.57,20240701,30000,17.83,20240206,58500,-39.57,20240701,25300,39.72,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240923,090742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35150,-50,5,-0.14,55353450,1572,3.90,35200,35400,35150,45750,24650,35200,35212.12,2.07,0,132,36366,35782,34966,34382,33566,36075,34675,55,10550,500,26750,50,1,10951278,3849,8.77,1.77,12,0.01,4007.00,19893.00,58500,20240701,-39.91,25300,20231031,38.93,58500,-39.91,20240701,30000,17.17,20240206,58500,-39.91,20240701,25300,38.93,20231031,2.54,N,099320,500,54 억,,226222,N,N,51,N,00,N
|
||
|
|
20240913,160704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34350,250,2,0.73,474663750,13844,61.59,34350,34650,34050,44300,23900,34100,34286.62,2.02,0,-4524,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3762,8.57,1.73,12,0.13,4007.00,19893.00,58500,20240701,-41.28,25300,20231031,35.77,58500,-41.28,20240701,30000,14.50,20240206,58500,-41.28,20240701,25300,35.77,20231031,2.54,N,099320,500,54 억,,221650,N,N,190,N,00,N
|
||
|
|
20240913,150712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34400,300,2,0.88,437196400,12754,56.74,34350,34650,34050,44300,23900,34100,34279.20,2.02,0,-4196,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3767,8.58,1.73,12,0.12,4007.00,19893.00,58500,20240701,-41.20,25300,20231031,35.97,58500,-41.20,20240701,30000,14.67,20240206,58500,-41.20,20240701,25300,35.97,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,140714,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34150,50,2,0.15,336789400,9834,43.75,34350,34650,34050,44300,23900,34100,34247.49,2.02,0,-3177,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3740,8.52,1.72,12,0.09,4007.00,19893.00,58500,20240701,-41.62,25300,20231031,34.98,58500,-41.62,20240701,30000,13.83,20240206,58500,-41.62,20240701,25300,34.98,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,130710,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,0,3,0.00,320325750,9352,41.61,34350,34650,34100,44300,23900,34100,34252.16,2.02,0,-3203,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3734,8.51,1.71,12,0.09,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,120711,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,0,3,0.00,300607050,8774,39.04,34350,34650,34100,44300,23900,34100,34261.17,2.02,0,-3080,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3734,8.51,1.71,12,0.08,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,110710,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34250,150,2,0.44,240830600,7025,31.26,34350,34650,34100,44300,23900,34100,34282.01,2.02,0,-1738,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3751,8.55,1.72,12,0.06,4007.00,19893.00,58500,20240701,-41.45,25300,20231031,35.38,58500,-41.45,20240701,30000,14.17,20240206,58500,-41.45,20240701,25300,35.38,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,100713,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34300,200,2,0.59,188552050,5504,24.49,34350,34650,34100,44300,23900,34100,34257.36,2.02,0,-1315,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3756,8.56,1.72,12,0.05,4007.00,19893.00,58500,20240701,-41.37,25300,20231031,35.57,58500,-41.37,20240701,30000,14.33,20240206,58500,-41.37,20240701,25300,35.57,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240913,090715,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34550,450,2,1.32,66700250,1948,8.67,34350,34550,34150,44300,23900,34100,34240.59,2.02,0,342,35100,34600,33850,33350,32600,34850,33600,55,10200,500,25910,50,1,10951278,3784,8.62,1.74,12,0.02,4007.00,19893.00,58500,20240701,-40.94,25300,20231031,36.56,58500,-40.94,20240701,30000,15.17,20240206,58500,-40.94,20240701,25300,36.56,20231031,2.54,N,099320,500,54 억,,221650,N,N,9,N,00,N
|
||
|
|
20240912,160701,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,1100,2,3.33,764836450,22439,108.85,33100,34350,33100,42900,23100,33000,34085.14,2.77,0,-877,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3734,8.51,1.71,12,0.20,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.54,N,099320,500,54 억,,303242,N,N,9,N,00,N
|
||
|
|
20240912,150708,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,1100,2,3.33,715238750,20986,101.80,33100,34350,33100,42900,23100,33000,34081.71,2.77,0,-1226,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3734,8.51,1.71,12,0.19,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,140712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34200,1200,2,3.64,550065200,16142,78.31,33100,34350,33100,42900,23100,33000,34076.64,2.77,0,-1143,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3745,8.54,1.72,12,0.15,4007.00,19893.00,58500,20240701,-41.54,25300,20231031,35.18,58500,-41.54,20240701,30000,14.00,20240206,58500,-41.54,20240701,25300,35.18,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,130708,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34250,1250,2,3.79,458843150,13479,65.39,33100,34300,33100,42900,23100,33000,34041.33,2.77,0,-522,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3751,8.55,1.72,12,0.12,4007.00,19893.00,58500,20240701,-41.45,25300,20231031,35.38,58500,-41.45,20240701,30000,14.17,20240206,58500,-41.45,20240701,25300,35.38,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,120706,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34200,1200,2,3.64,375537200,11045,53.58,33100,34300,33100,42900,23100,33000,34000.65,2.77,0,434,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3745,8.54,1.72,12,0.10,4007.00,19893.00,58500,20240701,-41.54,25300,20231031,35.18,58500,-41.54,20240701,30000,14.00,20240206,58500,-41.54,20240701,25300,35.18,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,110704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34250,1250,2,3.79,315352350,9287,45.05,33100,34250,33100,42900,23100,33000,33956.32,2.77,0,828,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3751,8.55,1.72,12,0.08,4007.00,19893.00,58500,20240701,-41.45,25300,20231031,35.38,58500,-41.45,20240701,30000,14.17,20240206,58500,-41.45,20240701,25300,35.38,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,100706,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33950,950,2,2.88,187738400,5540,26.87,33100,34250,33100,42900,23100,33000,33887.80,2.77,0,968,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3718,8.47,1.71,12,0.05,4007.00,19893.00,58500,20240701,-41.97,25300,20231031,34.19,58500,-41.97,20240701,30000,13.17,20240206,58500,-41.97,20240701,25300,34.19,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240912,090707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,1100,2,3.33,52716400,1560,7.57,33100,34250,33100,42900,23100,33000,33792.56,2.77,0,821,34633,33816,32833,32016,31033,33325,31525,55,9900,500,25080,50,1,10951278,3734,8.51,1.71,12,0.01,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.54,N,099320,500,54 억,,303242,N,N,3,N,00,N
|
||
|
|
20240911,160652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33000,50,2,0.15,683155250,20572,104.38,33150,33650,31850,42800,23100,32950,33208.04,2.71,0,6166,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3614,8.24,1.66,12,0.19,4007.00,19893.00,58500,20240701,-43.59,25300,20231031,30.43,58500,-43.59,20240701,30000,10.00,20240206,58500,-43.59,20240701,25300,30.43,20231031,2.61,N,099320,500,54 억,,296510,N,N,3,N,00,N
|
||
|
|
20240911,150657,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33050,100,2,0.30,660274350,19880,100.87,33150,33650,31850,42800,23100,32950,33213.00,2.71,0,5968,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3619,8.25,1.66,12,0.18,4007.00,19893.00,58500,20240701,-43.50,25300,20231031,30.63,58500,-43.50,20240701,30000,10.17,20240206,58500,-43.50,20240701,25300,30.63,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,140656,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33300,350,2,1.06,557216000,16756,85.02,33150,33650,31850,42800,23100,32950,33254.71,2.71,0,6309,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3647,8.31,1.67,12,0.15,4007.00,19893.00,58500,20240701,-43.08,25300,20231031,31.62,58500,-43.08,20240701,30000,11.00,20240206,58500,-43.08,20240701,25300,31.62,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,130654,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33350,400,2,1.21,502709550,15116,76.70,33150,33650,31850,42800,23100,32950,33256.78,2.71,0,5983,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3652,8.32,1.68,12,0.14,4007.00,19893.00,58500,20240701,-42.99,25300,20231031,31.82,58500,-42.99,20240701,30000,11.17,20240206,58500,-42.99,20240701,25300,31.82,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,120700,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33150,200,2,0.61,448315650,13479,68.39,33150,33650,31850,42800,23100,32950,33260.30,2.71,0,5342,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3630,8.27,1.67,12,0.12,4007.00,19893.00,58500,20240701,-43.33,25300,20231031,31.03,58500,-43.33,20240701,30000,10.50,20240206,58500,-43.33,20240701,25300,31.03,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,110650,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33250,300,2,0.91,400421700,12037,61.07,33150,33650,31850,42800,23100,32950,33265.91,2.71,0,4666,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3641,8.30,1.67,12,0.11,4007.00,19893.00,58500,20240701,-43.16,25300,20231031,31.42,58500,-43.16,20240701,30000,10.83,20240206,58500,-43.16,20240701,25300,31.42,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,100649,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,600,2,1.82,320335900,9638,48.90,33150,33650,31850,42800,23100,32950,33236.76,2.71,0,4533,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3674,8.37,1.69,12,0.09,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240911,090702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33150,200,2,0.61,47763000,1446,7.34,33150,33200,32850,42800,23100,32950,33031.12,2.71,0,747,34216,33582,33216,32582,32216,33400,32400,55,9850,500,25040,50,1,10951278,3630,8.27,1.67,12,0.01,4007.00,19893.00,58500,20240701,-43.33,25300,20231031,31.03,58500,-43.33,20240701,30000,10.50,20240206,58500,-43.33,20240701,25300,31.03,20231031,2.61,N,099320,500,54 억,,296510,N,N,41,N,00,N
|
||
|
|
20240910,160653,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32950,-800,5,-2.37,656607550,19673,50.23,33750,33850,32850,43850,23650,33750,33378.89,2.75,0,-5098,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3608,8.22,1.66,12,0.18,4007.00,19893.00,58500,20240701,-43.68,25300,20231031,30.24,58500,-43.68,20240701,30000,9.83,20240206,58500,-43.68,20240701,25300,30.24,20231031,2.70,N,099320,500,54 억,,301584,N,N,41,N,00,N
|
||
|
|
20240910,150658,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33200,-550,5,-1.63,598512600,17911,45.73,33750,33850,33050,43850,23650,33750,33415.92,2.75,0,-4260,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3636,8.29,1.67,12,0.16,4007.00,19893.00,58500,20240701,-43.25,25300,20231031,31.23,58500,-43.25,20240701,30000,10.67,20240206,58500,-43.25,20240701,25300,31.23,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,140653,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33300,-450,5,-1.33,515688800,15416,39.36,33750,33850,33100,43850,23650,33750,33451.53,2.75,0,-3797,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3647,8.31,1.67,12,0.14,4007.00,19893.00,58500,20240701,-43.08,25300,20231031,31.62,58500,-43.08,20240701,30000,11.00,20240206,58500,-43.08,20240701,25300,31.62,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,130652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-200,5,-0.59,312523300,9316,23.78,33750,33850,33400,43850,23650,33750,33546.94,2.75,0,-3648,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3674,8.37,1.69,12,0.09,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,120652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-200,5,-0.59,255138200,7604,19.41,33750,33850,33400,43850,23650,33750,33553.16,2.75,0,-3764,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3674,8.37,1.69,12,0.07,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,110651,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33400,-350,5,-1.04,243245900,7249,18.51,33750,33850,33400,43850,23650,33750,33555.79,2.75,0,-3597,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3658,8.34,1.68,12,0.07,4007.00,19893.00,58500,20240701,-42.91,25300,20231031,32.02,58500,-42.91,20240701,30000,11.33,20240206,58500,-42.91,20240701,25300,32.02,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,100655,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33650,-100,5,-0.30,133283400,3974,10.15,33750,33850,33400,43850,23650,33750,33538.85,2.75,0,-2125,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3685,8.40,1.69,12,0.04,4007.00,19893.00,58500,20240701,-42.48,25300,20231031,33.00,58500,-42.48,20240701,30000,12.17,20240206,58500,-42.48,20240701,25300,33.00,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240910,090652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-200,5,-0.59,37968450,1129,2.88,33750,33850,33500,43850,23650,33750,33630.16,2.75,0,-570,35183,34466,33033,32316,30883,34825,32675,55,10100,500,25650,50,1,10951278,3674,8.37,1.69,12,0.01,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.70,N,099320,500,54 억,,301584,N,N,23,N,00,N
|
||
|
|
20240909,160639,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33750,850,2,2.58,1273559500,39115,84.46,32050,33750,31600,42750,23050,32900,32556.83,2.69,0,7328,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3696,8.42,1.70,12,0.36,4007.00,19893.00,58500,20240701,-42.31,25300,20231031,33.40,58500,-42.31,20240701,30000,12.50,20240206,58500,-42.31,20240701,25300,33.40,20231031,2.79,N,099320,500,54 억,,294260,N,N,23,N,00,N
|
||
|
|
20240909,150644,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33300,400,2,1.22,1220877400,37540,81.06,32050,33500,31600,42750,23050,32900,32522.04,2.69,0,7164,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3647,8.31,1.67,12,0.34,4007.00,19893.00,58500,20240701,-43.08,25300,20231031,31.62,58500,-43.08,20240701,30000,11.00,20240206,58500,-43.08,20240701,25300,31.62,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,140647,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33150,250,2,0.76,1048929350,32378,69.91,32050,33200,31600,42750,23050,32900,32396.36,2.69,0,8218,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3630,8.27,1.67,12,0.30,4007.00,19893.00,58500,20240701,-43.33,25300,20231031,31.03,58500,-43.33,20240701,30000,10.50,20240206,58500,-43.33,20240701,25300,31.03,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,130644,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32850,-50,5,-0.15,954561450,29524,63.75,32050,33050,31600,42750,23050,32900,32331.71,2.69,0,7407,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3597,8.20,1.65,12,0.27,4007.00,19893.00,58500,20240701,-43.85,25300,20231031,29.84,58500,-43.85,20240701,30000,9.50,20240206,58500,-43.85,20240701,25300,29.84,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,120642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32800,-100,5,-0.30,897492950,27791,60.01,32050,32900,31600,42750,23050,32900,32294.37,2.69,0,7444,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3592,8.19,1.65,12,0.25,4007.00,19893.00,58500,20240701,-43.93,25300,20231031,29.64,58500,-43.93,20240701,30000,9.33,20240206,58500,-43.93,20240701,25300,29.64,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,110642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32650,-250,5,-0.76,836638950,25932,55.99,32050,32800,31600,42750,23050,32900,32262.80,2.69,0,6856,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3576,8.15,1.64,12,0.24,4007.00,19893.00,58500,20240701,-44.19,25300,20231031,29.05,58500,-44.19,20240701,30000,8.83,20240206,58500,-44.19,20240701,25300,29.05,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,100647,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32300,-600,5,-1.82,605670900,18827,40.65,32050,32550,31600,42750,23050,32900,32170.34,2.69,0,3810,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3537,8.06,1.62,12,0.17,4007.00,19893.00,58500,20240701,-44.79,25300,20231031,27.67,58500,-44.79,20240701,30000,7.67,20240206,58500,-44.79,20240701,25300,27.67,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240909,090640,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,31950,-950,5,-2.89,143417900,4494,9.70,32050,32300,31600,42750,23050,32900,31913.20,2.69,0,-1046,34300,33600,33100,32400,31900,33350,32150,55,9850,500,25000,50,1,10951278,3499,7.97,1.61,12,0.04,4007.00,19893.00,58500,20240701,-45.38,25300,20231031,26.28,58500,-45.38,20240701,30000,6.50,20240206,58500,-45.38,20240701,25300,26.28,20231031,2.79,N,099320,500,54 억,,294260,N,N,132,N,00,N
|
||
|
|
20240906,160632,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32900,-800,5,-2.37,1518722500,46109,125.01,33600,33800,32600,43800,23600,33700,32937.77,2.71,0,-2160,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3603,8.21,1.65,12,0.42,4007.00,19893.00,58500,20240701,-43.76,25300,20231031,30.04,58500,-43.76,20240701,30000,9.67,20240206,58500,-43.76,20240701,25300,30.04,20231031,2.91,N,099320,500,54 억,,296683,N,N,132,N,00,N
|
||
|
|
20240906,150643,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32850,-850,5,-2.52,1398864900,42454,115.10,33600,33800,32600,43800,23600,33700,32950.13,2.71,0,-1765,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3597,8.20,1.65,12,0.39,4007.00,19893.00,58500,20240701,-43.85,25300,20231031,29.84,58500,-43.85,20240701,30000,9.50,20240206,58500,-43.85,20240701,25300,29.84,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,140646,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33050,-650,5,-1.93,1202303800,36472,98.88,33600,33800,32600,43800,23600,33700,32965.12,2.71,0,-1888,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3619,8.25,1.66,12,0.33,4007.00,19893.00,58500,20240701,-43.50,25300,20231031,30.63,58500,-43.50,20240701,30000,10.17,20240206,58500,-43.50,20240701,25300,30.63,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,130643,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33000,-700,5,-2.08,1120782550,34002,92.18,33600,33800,32600,43800,23600,33700,32962.25,2.71,0,-1839,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3614,8.24,1.66,12,0.31,4007.00,19893.00,58500,20240701,-43.59,25300,20231031,30.43,58500,-43.59,20240701,30000,10.00,20240206,58500,-43.59,20240701,25300,30.43,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,120644,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32950,-750,5,-2.23,1063035600,32249,87.43,33600,33800,32600,43800,23600,33700,32963.37,2.71,0,-1613,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3608,8.22,1.66,12,0.29,4007.00,19893.00,58500,20240701,-43.68,25300,20231031,30.24,58500,-43.68,20240701,30000,9.83,20240206,58500,-43.68,20240701,25300,30.24,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,110646,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33000,-700,5,-2.08,1001262450,30377,82.36,33600,33800,32600,43800,23600,33700,32961.20,2.71,0,-1562,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3614,8.24,1.66,12,0.28,4007.00,19893.00,58500,20240701,-43.59,25300,20231031,30.43,58500,-43.59,20240701,30000,10.00,20240206,58500,-43.59,20240701,25300,30.43,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,100640,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,32750,-950,5,-2.82,733237300,22220,60.24,33600,33800,32600,43800,23600,33700,32998.98,2.71,0,-1594,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3587,8.17,1.65,12,0.20,4007.00,19893.00,58500,20240701,-44.02,25300,20231031,29.45,58500,-44.02,20240701,30000,9.17,20240206,58500,-44.02,20240701,25300,29.45,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240906,090644,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33450,-250,5,-0.74,82555500,2458,6.66,33600,33800,33450,43800,23600,33700,33586.45,2.71,0,393,34866,34282,33766,33182,32666,34025,32925,55,10100,500,25610,50,1,10951278,3663,8.35,1.68,12,0.02,4007.00,19893.00,58500,20240701,-42.82,25300,20231031,32.21,58500,-42.82,20240701,30000,11.50,20240206,58500,-42.82,20240701,25300,32.21,20231031,2.91,N,099320,500,54 억,,296683,N,N,73,N,00,N
|
||
|
|
20240905,160633,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33700,-500,5,-1.46,1201043350,35652,57.21,33900,34350,33250,44450,23950,34200,33687.90,2.74,0,-3175,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3691,8.41,1.69,12,0.33,4007.00,19893.00,58500,20240701,-42.39,25300,20231031,33.20,58500,-42.39,20240701,30000,12.33,20240206,58500,-42.39,20240701,25300,33.20,20231031,2.90,N,099320,500,54 억,,300093,N,N,73,N,00,N
|
||
|
|
20240905,150642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33850,-350,5,-1.02,1145050850,33993,54.54,33900,34350,33250,44450,23950,34200,33684.90,2.74,0,-3362,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3707,8.45,1.70,12,0.31,4007.00,19893.00,58500,20240701,-42.14,25300,20231031,33.79,58500,-42.14,20240701,30000,12.83,20240206,58500,-42.14,20240701,25300,33.79,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,140639,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33500,-700,5,-2.05,962188000,28583,45.86,33900,34350,33250,44450,23950,34200,33662.95,2.74,0,-2601,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3669,8.36,1.68,12,0.26,4007.00,19893.00,58500,20240701,-42.74,25300,20231031,32.41,58500,-42.74,20240701,30000,11.67,20240206,58500,-42.74,20240701,25300,32.41,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,130642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33450,-750,5,-2.19,754934600,22373,35.90,33900,34350,33250,44450,23950,34200,33743.11,2.74,0,-1014,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3663,8.35,1.68,12,0.20,4007.00,19893.00,58500,20240701,-42.82,25300,20231031,32.21,58500,-42.82,20240701,30000,11.50,20240206,58500,-42.82,20240701,25300,32.21,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,120638,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-650,5,-1.90,580607250,17150,27.52,33900,34350,33350,44450,23950,34200,33854.65,2.74,0,-400,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3674,8.37,1.69,12,0.16,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,110636,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-650,5,-1.90,433110450,12740,20.44,33900,34350,33500,44450,23950,34200,33996.11,2.74,0,-1474,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3674,8.37,1.69,12,0.12,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,100636,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34200,0,3,0.00,193708200,5677,9.11,33900,34350,33850,44450,23950,34200,34121.58,2.74,0,1515,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3745,8.54,1.72,12,0.05,4007.00,19893.00,58500,20240701,-41.54,25300,20231031,35.18,58500,-41.54,20240701,30000,14.00,20240206,58500,-41.54,20240701,25300,35.18,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240905,090642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34100,-100,5,-0.29,43827700,1288,2.07,33900,34300,33900,44450,23950,34200,34027.72,2.74,0,405,35266,34732,33916,33382,32566,35000,33650,55,10250,500,25990,50,1,10951278,3734,8.51,1.71,12,0.01,4007.00,19893.00,58500,20240701,-41.71,25300,20231031,34.78,58500,-41.71,20240701,30000,13.67,20240206,58500,-41.71,20240701,25300,34.78,20231031,2.90,N,099320,500,54 억,,300093,N,N,1274,N,00,N
|
||
|
|
20240904,160626,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34200,-1000,5,-2.84,2099417550,62080,89.73,33100,34450,33100,45750,24650,35200,33817.78,2.65,0,4956,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3745,8.54,1.72,12,0.57,4007.00,19893.00,58500,20240701,-41.54,25300,20231031,35.18,58500,-41.54,20240701,30000,14.00,20240206,58500,-41.54,20240701,25300,35.18,20231031,2.92,N,099320,500,54 억,,289795,N,N,1274,N,00,N
|
||
|
|
20240904,150631,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34200,-1000,5,-2.84,2028134600,59996,86.72,33100,34450,33100,45750,24650,35200,33804.38,2.65,0,5286,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3745,8.54,1.72,12,0.55,4007.00,19893.00,58500,20240701,-41.54,25300,20231031,35.18,58500,-41.54,20240701,30000,14.00,20240206,58500,-41.54,20240701,25300,35.18,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,140633,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34050,-1150,5,-3.27,1720477150,50995,73.71,33100,34350,33100,45750,24650,35200,33738.01,2.65,0,5757,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3729,8.50,1.71,12,0.47,4007.00,19893.00,58500,20240701,-41.79,25300,20231031,34.58,58500,-41.79,20240701,30000,13.50,20240206,58500,-41.79,20240701,25300,34.58,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,130632,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34150,-1050,5,-2.98,1562010700,46354,67.00,33100,34200,33100,45750,24650,35200,33697.27,2.65,0,5574,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3740,8.52,1.72,12,0.42,4007.00,19893.00,58500,20240701,-41.62,25300,20231031,34.98,58500,-41.62,20240701,30000,13.83,20240206,58500,-41.62,20240701,25300,34.98,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,120630,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34000,-1200,5,-3.41,1423879900,42289,61.13,33100,34150,33100,45750,24650,35200,33670.04,2.65,0,5883,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3723,8.49,1.71,12,0.39,4007.00,19893.00,58500,20240701,-41.88,25300,20231031,34.39,58500,-41.88,20240701,30000,13.33,20240206,58500,-41.88,20240701,25300,34.39,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,110628,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,34050,-1150,5,-3.27,1325858700,39406,56.96,33100,34150,33100,45750,24650,35200,33645.92,2.65,0,4918,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3729,8.50,1.71,12,0.36,4007.00,19893.00,58500,20240701,-41.79,25300,20231031,34.58,58500,-41.79,20240701,30000,13.50,20240206,58500,-41.79,20240701,25300,34.58,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,100631,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33750,-1450,5,-4.12,1070697850,31882,46.08,33100,34000,33100,45750,24650,35200,33582.89,2.65,0,2375,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3696,8.42,1.70,12,0.29,4007.00,19893.00,58500,20240701,-42.31,25300,20231031,33.40,58500,-42.31,20240701,30000,12.50,20240206,58500,-42.31,20240701,25300,33.40,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240904,090631,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,33550,-1650,5,-4.69,338322350,10141,14.66,33100,33800,33100,45750,24650,35200,33360.93,2.65,0,3107,37300,36250,35700,34650,34100,35975,34375,55,10550,500,26750,50,1,10951278,3674,8.37,1.69,12,0.09,4007.00,19893.00,58500,20240701,-42.65,25300,20231031,32.61,58500,-42.65,20240701,30000,11.83,20240206,58500,-42.65,20240701,25300,32.61,20231031,2.92,N,099320,500,54 억,,289795,N,N,0,N,00,N
|
||
|
|
20240903,160623,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35200,-1350,5,-3.69,2431632750,68172,184.24,36550,36750,35150,47500,25600,36550,35669.10,2.60,0,-1615,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3855,8.78,1.77,12,0.62,4007.00,19893.00,58500,20240701,-39.83,25300,20231031,39.13,58500,-39.83,20240701,30000,17.33,20240206,58500,-39.83,20240701,25300,39.13,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,150626,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35250,-1300,5,-3.56,2322150950,65063,175.84,36550,36750,35150,47500,25600,36550,35690.81,2.60,0,-1047,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3860,8.80,1.77,12,0.59,4007.00,19893.00,58500,20240701,-39.74,25300,20231031,39.33,58500,-39.74,20240701,30000,17.50,20240206,58500,-39.74,20240701,25300,39.33,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,140628,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35450,-1100,5,-3.01,1948512750,54496,147.28,36550,36750,35400,47500,25600,36550,35755.15,2.60,0,-1595,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3882,8.85,1.78,12,0.50,4007.00,19893.00,58500,20240701,-39.40,25300,20231031,40.12,58500,-39.40,20240701,30000,18.17,20240206,58500,-39.40,20240701,25300,40.12,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,130628,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35550,-1000,5,-2.74,1422686100,39692,107.27,36550,36750,35550,47500,25600,36550,35843.14,2.60,0,-2702,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3893,8.87,1.79,12,0.36,4007.00,19893.00,58500,20240701,-39.23,25300,20231031,40.51,58500,-39.23,20240701,30000,18.50,20240206,58500,-39.23,20240701,25300,40.51,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,120619,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35650,-900,5,-2.46,1154578150,32156,86.90,36550,36750,35550,47500,25600,36550,35905.53,2.60,0,-1988,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3904,8.90,1.79,12,0.29,4007.00,19893.00,58500,20240701,-39.06,25300,20231031,40.91,58500,-39.06,20240701,30000,18.83,20240206,58500,-39.06,20240701,25300,40.91,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,110619,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35700,-850,5,-2.33,880828200,24470,66.13,36550,36750,35550,47500,25600,36550,35996.25,2.60,0,-1655,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3910,8.91,1.79,12,0.22,4007.00,19893.00,58500,20240701,-38.97,25300,20231031,41.11,58500,-38.97,20240701,30000,19.00,20240206,58500,-38.97,20240701,25300,41.11,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,100619,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35900,-650,5,-1.78,414706200,11406,30.83,36550,36750,35850,47500,25600,36550,36358.60,2.60,0,-323,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3932,8.96,1.80,12,0.10,4007.00,19893.00,58500,20240701,-38.63,25300,20231031,41.90,58500,-38.63,20240701,30000,19.67,20240206,58500,-38.63,20240701,25300,41.90,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240903,090620,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36500,-50,5,-0.14,70089850,1917,5.18,36550,36750,36500,47500,25600,36550,36562.26,2.60,0,1033,37683,37116,36083,35516,34483,37400,35800,55,10950,500,27770,50,1,10951278,3997,9.11,1.83,12,0.02,4007.00,19893.00,58500,20240701,-37.61,25300,20231031,44.27,58500,-37.61,20240701,30000,21.67,20240206,58500,-37.61,20240701,25300,44.27,20231031,2.93,N,099320,500,54 억,,284920,N,N,446,N,00,N
|
||
|
|
20240902,160614,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36550,300,2,0.83,1316935650,36753,46.94,36450,36650,35050,47100,25400,36250,35832.02,2.61,0,-1422,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,4003,9.12,1.84,12,0.34,4007.00,19893.00,58500,20240701,-37.52,25300,20231031,44.47,58500,-37.52,20240701,30000,21.83,20240206,58500,-37.52,20240701,25300,44.47,20231031,2.92,N,099320,500,54 억,,285980,N,N,446,N,00,N
|
||
|
|
20240902,150624,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36600,350,2,0.97,1228790000,34343,43.87,36450,36650,35050,47100,25400,36250,35779.93,2.61,0,-878,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,4008,9.13,1.84,12,0.31,4007.00,19893.00,58500,20240701,-37.44,25300,20231031,44.66,58500,-37.44,20240701,30000,22.00,20240206,58500,-37.44,20240701,25300,44.66,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,140623,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36400,150,2,0.41,1078936450,30234,38.62,36450,36450,35050,47100,25400,36250,35686.20,2.61,0,-1523,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3986,9.08,1.83,12,0.28,4007.00,19893.00,58500,20240701,-37.78,25300,20231031,43.87,58500,-37.78,20240701,30000,21.33,20240206,58500,-37.78,20240701,25300,43.87,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,130618,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,36000,-250,5,-0.69,852047700,23965,30.61,36450,36450,35050,47100,25400,36250,35553.84,2.61,0,-1427,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3942,8.98,1.81,12,0.22,4007.00,19893.00,58500,20240701,-38.46,25300,20231031,42.29,58500,-38.46,20240701,30000,20.00,20240206,58500,-38.46,20240701,25300,42.29,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,120622,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35900,-350,5,-0.97,806124600,22688,28.98,36450,36450,35050,47100,25400,36250,35530.88,2.61,0,-1090,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3932,8.96,1.80,12,0.21,4007.00,19893.00,58500,20240701,-38.63,25300,20231031,41.90,58500,-38.63,20240701,30000,19.67,20240206,58500,-38.63,20240701,25300,41.90,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,110617,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35450,-800,5,-2.21,629561100,17740,22.66,36450,36450,35050,47100,25400,36250,35488.22,2.61,0,-1162,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3882,8.85,1.78,12,0.16,4007.00,19893.00,58500,20240701,-39.40,25300,20231031,40.12,58500,-39.40,20240701,30000,18.17,20240206,58500,-39.40,20240701,25300,40.12,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,100616,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35400,-850,5,-2.34,379991850,10658,13.61,36450,36450,35300,47100,25400,36250,35653.20,2.61,0,-2049,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3877,8.83,1.78,12,0.10,4007.00,19893.00,58500,20240701,-39.49,25300,20231031,39.92,58500,-39.49,20240701,30000,18.00,20240206,58500,-39.49,20240701,25300,39.92,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|
||
|
|
20240902,090612,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,35950,-300,5,-0.83,57175700,1586,2.03,36450,36450,35900,47100,25400,36250,36050.25,2.61,0,-1096,37383,36816,36383,35816,35383,36600,35600,55,10850,500,27550,50,1,10951278,3937,8.97,1.81,12,0.01,4007.00,19893.00,58500,20240701,-38.55,25300,20231031,42.09,58500,-38.55,20240701,30000,19.83,20240206,58500,-38.55,20240701,25300,42.09,20231031,2.92,N,099320,500,54 억,,285980,N,N,3684,N,00,N
|