170 lines
74 KiB
CSV
170 lines
74 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
|
||
|
|
20240430,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13100,-100,5,-0.76,200382460,15451,78.57,13010,13160,12810,17160,9240,13200,12967.79,0.62,0,-2928,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1188,49.06,0.71,12,0.17,267.00,18396.00,13700,20240426,-4.38,7600,20230818,72.37,13700,-4.38,20240426,10300,27.18,20240131,13700,-4.38,20240426,7600,72.37,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,150816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13000,-200,5,-1.52,190886640,14725,74.88,13010,13160,12810,17160,9240,13200,12963.44,0.62,0,-2789,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1179,48.69,0.71,12,0.16,267.00,18396.00,13700,20240426,-5.11,7600,20230818,71.05,13700,-5.11,20240426,10300,26.21,20240131,13700,-5.11,20240426,7600,71.05,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12980,-220,5,-1.67,167768580,12946,65.83,13010,13160,12810,17160,9240,13200,12959.11,0.62,0,-2583,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1177,48.61,0.71,12,0.14,267.00,18396.00,13700,20240426,-5.26,7600,20230818,70.79,13700,-5.26,20240426,10300,26.02,20240131,13700,-5.26,20240426,7600,70.79,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,130813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12990,-210,5,-1.59,150411990,11610,59.04,13010,13160,12810,17160,9240,13200,12955.38,0.62,0,-2653,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1178,48.65,0.71,12,0.13,267.00,18396.00,13700,20240426,-5.18,7600,20230818,70.92,13700,-5.18,20240426,10300,26.12,20240131,13700,-5.18,20240426,7600,70.92,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12930,-270,5,-2.05,135069360,10424,53.01,13010,13160,12810,17160,9240,13200,12957.54,0.62,0,-2251,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1172,48.43,0.70,12,0.11,267.00,18396.00,13700,20240426,-5.62,7600,20230818,70.13,13700,-5.62,20240426,10300,25.53,20240131,13700,-5.62,20240426,7600,70.13,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,110811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12920,-280,5,-2.12,114242540,8814,44.82,13010,13160,12810,17160,9240,13200,12961.49,0.62,0,-1821,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1171,48.39,0.70,12,0.10,267.00,18396.00,13700,20240426,-5.69,7600,20230818,70.00,13700,-5.69,20240426,10300,25.44,20240131,13700,-5.69,20240426,7600,70.00,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,100813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12950,-250,5,-1.89,98411640,7589,38.59,13010,13160,12810,17160,9240,13200,12967.67,0.62,0,-1819,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1174,48.50,0.70,12,0.08,267.00,18396.00,13700,20240426,-5.47,7600,20230818,70.39,13700,-5.47,20240426,10300,25.73,20240131,13700,-5.47,20240426,7600,70.39,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240430,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13040,-160,5,-1.21,21156700,1622,8.25,13010,13160,13000,17160,9240,13200,13043.59,0.62,0,-185,13720,13460,13230,12970,12740,13345,12855,47,3960,500,8970,10,1,9067273,1182,48.84,0.71,12,0.02,267.00,18396.00,13700,20240426,-4.82,7600,20230818,71.58,13700,-4.82,20240426,10300,26.60,20240131,13700,-4.82,20240426,7600,71.58,20230818,0.02,N,101930,500,46 억,,55906,N,N,0,N,00,N
|
||
|
|
20240429,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13200,-180,5,-1.35,258465550,19645,49.70,13410,13490,13000,17390,9370,13380,13156.81,0.66,0,-4191,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1197,49.44,0.72,12,0.22,267.00,18396.00,13700,20240426,-3.65,7600,20230818,73.68,13700,-3.65,20240426,10300,28.16,20240131,13700,-3.65,20240426,7600,73.68,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13070,-310,5,-2.32,250854310,19067,48.24,13410,13490,13000,17390,9370,13380,13156.46,0.66,0,-3981,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1185,48.95,0.71,12,0.21,267.00,18396.00,13700,20240426,-4.60,7600,20230818,71.97,13700,-4.60,20240426,10300,26.89,20240131,13700,-4.60,20240426,7600,71.97,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,140740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13100,-280,5,-2.09,214238180,16265,41.15,13410,13490,13000,17390,9370,13380,13171.73,0.66,0,-2458,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1188,49.06,0.71,12,0.18,267.00,18396.00,13700,20240426,-4.38,7600,20230818,72.37,13700,-4.38,20240426,10300,27.18,20240131,13700,-4.38,20240426,7600,72.37,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,130812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13100,-280,5,-2.09,194942580,14794,37.43,13410,13490,13000,17390,9370,13380,13177.14,0.66,0,-2429,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1188,49.06,0.71,12,0.16,267.00,18396.00,13700,20240426,-4.38,7600,20230818,72.37,13700,-4.38,20240426,10300,27.18,20240131,13700,-4.38,20240426,7600,72.37,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,120812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13120,-260,5,-1.94,193854670,14711,37.22,13410,13490,13000,17390,9370,13380,13177.53,0.66,0,-2437,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1190,49.14,0.71,12,0.16,267.00,18396.00,13700,20240426,-4.23,7600,20230818,72.63,13700,-4.23,20240426,10300,27.38,20240131,13700,-4.23,20240426,7600,72.63,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13080,-300,5,-2.24,183107100,13890,35.14,13410,13490,13000,17390,9370,13380,13182.66,0.66,0,-2522,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1186,48.99,0.71,12,0.15,267.00,18396.00,13700,20240426,-4.53,7600,20230818,72.11,13700,-4.53,20240426,10300,26.99,20240131,13700,-4.53,20240426,7600,72.11,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,100811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13090,-290,5,-2.17,139477830,10570,26.74,13410,13490,13000,17390,9370,13380,13195.63,0.66,0,-2292,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1187,49.03,0.71,12,0.12,267.00,18396.00,13700,20240426,-4.45,7600,20230818,72.24,13700,-4.45,20240426,10300,27.09,20240131,13700,-4.45,20240426,7600,72.24,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240429,090812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13200,-180,5,-1.35,48892920,3652,9.24,13410,13490,13200,17390,9370,13380,13387.98,0.66,0,-2237,14026,13702,13376,13052,12726,13865,13215,47,4010,500,9090,10,1,9067273,1197,49.44,0.72,12,0.04,267.00,18396.00,13700,20240426,-3.65,7600,20230818,73.68,13700,-3.65,20240426,10300,28.16,20240131,13700,-3.65,20240426,7600,73.68,20230818,0.02,N,101930,500,46 억,,60225,N,N,0,N,00,N
|
||
|
|
20240426,160807,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13380,110,2,0.83,517355570,38746,93.58,13200,13700,13050,17250,9290,13270,13352.48,0.65,0,1883,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1213,50.11,0.73,12,0.43,267.00,18396.00,13700,20240426,-2.34,7600,20230818,76.05,13700,-2.34,20240426,10300,29.90,20240131,13700,-2.34,20240426,7600,76.05,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,150809,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13370,100,2,0.75,503907320,37738,91.15,13200,13700,13050,17250,9290,13270,13352.78,0.65,0,2082,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1212,50.07,0.73,12,0.42,267.00,18396.00,13700,20240426,-2.41,7600,20230818,75.92,13700,-2.41,20240426,10300,29.81,20240131,13700,-2.41,20240426,7600,75.92,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,140806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13280,10,2,0.08,408598930,30638,74.00,13200,13700,13050,17250,9290,13270,13336.34,0.65,0,3552,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1204,49.74,0.72,12,0.34,267.00,18396.00,13700,20240426,-3.07,7600,20230818,74.74,13700,-3.07,20240426,10300,28.93,20240131,13700,-3.07,20240426,7600,74.74,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,130808,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13240,-30,5,-0.23,404263960,30311,73.21,13200,13700,13050,17250,9290,13270,13337.20,0.65,0,3441,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1201,49.59,0.72,12,0.33,267.00,18396.00,13700,20240426,-3.36,7600,20230818,74.21,13700,-3.36,20240426,10300,28.54,20240131,13700,-3.36,20240426,7600,74.21,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,120806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13300,30,2,0.23,362143320,27135,65.54,13200,13700,13050,17250,9290,13270,13345.99,0.65,0,3465,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1206,49.81,0.72,12,0.30,267.00,18396.00,13700,20240426,-2.92,7600,20230818,75.00,13700,-2.92,20240426,10300,29.13,20240131,13700,-2.92,20240426,7600,75.00,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,110806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13420,150,2,1.13,307415760,23029,55.62,13200,13700,13050,17250,9290,13270,13349.07,0.65,0,3076,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1217,50.26,0.73,12,0.25,267.00,18396.00,13700,20240426,-2.04,7600,20230818,76.58,13700,-2.04,20240426,10300,30.29,20240131,13700,-2.04,20240426,7600,76.58,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,100805,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13520,250,2,1.88,266917610,20013,48.34,13200,13700,13050,17250,9290,13270,13337.21,0.65,0,3077,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1226,50.64,0.73,12,0.22,267.00,18396.00,13700,20240426,-1.31,7600,20230818,77.89,13700,-1.31,20240426,10300,31.26,20240131,13700,-1.31,20240426,7600,77.89,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240426,090810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13110,-160,5,-1.21,36334650,2776,6.70,13200,13250,13050,17250,9290,13270,13088.85,0.65,0,1511,13643,13456,13213,13026,12783,13550,13120,47,3980,500,9020,10,1,9067273,1189,49.10,0.71,12,0.03,267.00,18396.00,13400,20240425,-2.16,7600,20230818,72.50,13400,-2.16,20240425,10300,27.28,20240131,13400,-2.16,20240425,7600,72.50,20230818,0.02,N,101930,500,46 억,,58831,N,N,0,N,00,N
|
||
|
|
20240425,160801,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13270,190,2,1.45,540235400,40855,36.62,13210,13400,12970,17000,9160,13080,13222.85,0.73,0,-7109,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1203,49.70,0.72,12,0.45,267.00,18396.00,13400,20240425,-0.97,7600,20230818,74.61,13400,-0.97,20240425,10300,28.83,20240131,13400,-0.97,20240425,7600,74.61,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,150807,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13210,130,2,0.99,509378260,38526,34.53,13210,13400,12970,17000,9160,13080,13221.68,0.73,0,-5772,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1198,49.48,0.72,12,0.42,267.00,18396.00,13400,20240425,-1.42,7600,20230818,73.82,13400,-1.42,20240425,10300,28.25,20240131,13400,-1.42,20240425,7600,73.82,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,140803,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13140,60,2,0.46,477984820,36140,32.39,13210,13400,12970,17000,9160,13080,13225.92,0.73,0,-5619,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1191,49.21,0.71,12,0.40,267.00,18396.00,13400,20240425,-1.94,7600,20230818,72.89,13400,-1.94,20240425,10300,27.57,20240131,13400,-1.94,20240425,7600,72.89,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,130805,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13130,50,2,0.38,474153570,35849,32.13,13210,13400,12970,17000,9160,13080,13226.41,0.73,0,-5695,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1191,49.18,0.71,12,0.40,267.00,18396.00,13400,20240425,-2.01,7600,20230818,72.76,13400,-2.01,20240425,10300,27.48,20240131,13400,-2.01,20240425,7600,72.76,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,120801,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13200,120,2,0.92,462841040,34989,31.36,13210,13400,12970,17000,9160,13080,13228.19,0.73,0,-5098,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1197,49.44,0.72,12,0.39,267.00,18396.00,13400,20240425,-1.49,7600,20230818,73.68,13400,-1.49,20240425,10300,28.16,20240131,13400,-1.49,20240425,7600,73.68,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,110803,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13190,110,2,0.84,418218720,31581,28.31,13210,13400,13080,17000,9160,13080,13242.73,0.73,0,-4900,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1196,49.40,0.72,12,0.35,267.00,18396.00,13400,20240425,-1.57,7600,20230818,73.55,13400,-1.57,20240425,10300,28.06,20240131,13400,-1.57,20240425,7600,73.55,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,100803,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13390,310,2,2.37,304438190,23009,20.62,13210,13400,13080,17000,9160,13080,13231.27,0.73,0,-715,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1214,50.15,0.73,12,0.25,267.00,18396.00,13400,20240425,-0.07,7600,20230818,76.18,13400,-0.07,20240425,10300,30.00,20240131,13400,-0.07,20240425,7600,76.18,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240425,090806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,13150,70,2,0.54,44773090,3411,3.06,13210,13210,13080,17000,9160,13080,13126.09,0.73,0,-2140,13553,13316,12853,12616,12153,13435,12735,47,3920,500,8890,10,1,9067273,1192,49.25,0.71,12,0.04,267.00,18396.00,13210,20240425,-0.45,7600,20230818,73.03,13210,-0.45,20240425,10300,27.67,20240131,13210,-0.45,20240425,7600,73.03,20230818,0.02,N,101930,500,46 억,,66402,N,N,0,N,00,N
|
||
|
|
20240424,160746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13080,850,2,6.95,1428195800,111205,655.81,12680,13090,12390,15890,8570,12230,12842.89,0.53,0,17821,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1186,48.99,0.71,12,1.23,267.00,18396.00,13130,20230712,-0.38,7600,20230818,72.11,13090,-0.08,20240424,10300,26.99,20240131,13130,-0.38,20230712,7600,72.11,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,150800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12860,630,2,5.15,1392264860,108446,639.54,12680,13090,12390,15890,8570,12230,12838.32,0.53,0,17015,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1166,48.16,0.70,12,1.20,267.00,18396.00,13130,20230712,-2.06,7600,20230818,69.21,13090,-1.76,20240424,10300,24.85,20240131,13130,-2.06,20230712,7600,69.21,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13060,830,2,6.79,1345040170,104800,618.03,12680,13090,12390,15890,8570,12230,12834.35,0.53,0,16893,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1184,48.91,0.71,12,1.16,267.00,18396.00,13130,20230712,-0.53,7600,20230818,71.84,13090,-0.23,20240424,10300,26.80,20240131,13130,-0.53,20230712,7600,71.84,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,130805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13030,800,2,6.54,1256340220,98004,577.96,12680,13090,12390,15890,8570,12230,12819.27,0.53,0,16358,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1181,48.80,0.71,12,1.08,267.00,18396.00,13130,20230712,-0.76,7600,20230818,71.45,13090,-0.46,20240424,10300,26.50,20240131,13130,-0.76,20230712,7600,71.45,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,120801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12940,710,2,5.81,1100236190,85999,507.16,12680,13090,12390,15890,8570,12230,12793.59,0.53,0,15778,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1173,48.46,0.70,12,0.95,267.00,18396.00,13130,20230712,-1.45,7600,20230818,70.26,13090,-1.15,20240424,10300,25.63,20240131,13130,-1.45,20230712,7600,70.26,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,110759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13050,820,2,6.70,928870340,72765,429.11,12680,13060,12390,15890,8570,12230,12765.35,0.53,0,15527,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1183,48.88,0.71,12,0.80,267.00,18396.00,13130,20230712,-0.61,7600,20230818,71.71,13060,-0.08,20240424,10300,26.70,20240131,13130,-0.61,20230712,7600,71.71,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,100758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12800,570,2,4.66,521873460,41207,243.01,12680,12880,12390,15890,8570,12230,12664.68,0.53,0,6397,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1161,47.94,0.70,12,0.45,267.00,18396.00,13130,20230712,-2.51,7600,20230818,68.42,12880,-0.62,20240424,10300,24.27,20240131,13130,-2.51,20230712,7600,68.42,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240424,090800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12450,220,2,1.80,46689980,3712,21.89,12680,12680,12390,15890,8570,12230,12578.12,0.53,0,-1132,12643,12436,12223,12016,11803,12540,12120,47,3660,500,8310,10,1,9067273,1129,46.63,0.68,12,0.04,267.00,18396.00,13130,20230712,-5.18,7600,20230818,63.82,12740,-2.28,20240318,10300,20.87,20240131,13130,-5.18,20230712,7600,63.82,20230818,0.02,N,101930,500,46 억,,48366,N,N,0,N,00,N
|
||
|
|
20240423,160736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12230,80,2,0.66,207759820,16925,79.93,12120,12430,12010,15790,8510,12150,12275.32,0.48,0,3393,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1109,45.81,0.66,12,0.19,267.00,18396.00,13130,20230712,-6.85,7600,20230818,60.92,12740,-4.00,20240318,10300,18.74,20240131,13130,-6.85,20230712,7600,60.92,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12240,90,2,0.74,189818130,15443,72.93,12120,12430,12010,15790,8510,12150,12291.53,0.48,0,3311,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1110,45.84,0.67,12,0.17,267.00,18396.00,13130,20230712,-6.78,7600,20230818,61.05,12740,-3.92,20240318,10300,18.83,20240131,13130,-6.78,20230712,7600,61.05,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12220,70,2,0.58,184631700,15018,70.93,12120,12430,12010,15790,8510,12150,12294.03,0.48,0,3082,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1108,45.77,0.66,12,0.17,267.00,18396.00,13130,20230712,-6.93,7600,20230818,60.79,12740,-4.08,20240318,10300,18.64,20240131,13130,-6.93,20230712,7600,60.79,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12350,200,2,1.65,151699440,12338,58.27,12120,12430,12010,15790,8510,12150,12295.30,0.48,0,2702,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1120,46.25,0.67,12,0.14,267.00,18396.00,13130,20230712,-5.94,7600,20230818,62.50,12740,-3.06,20240318,10300,19.90,20240131,13130,-5.94,20230712,7600,62.50,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12290,140,2,1.15,63340450,5186,24.49,12120,12360,12010,15790,8510,12150,12213.74,0.48,0,1346,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1114,46.03,0.67,12,0.06,267.00,18396.00,13130,20230712,-6.40,7600,20230818,61.71,12740,-3.53,20240318,10300,19.32,20240131,13130,-6.40,20230712,7600,61.71,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,110756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12260,110,2,0.91,48547260,3978,18.79,12120,12360,12010,15790,8510,12150,12203.94,0.48,0,1227,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1112,45.92,0.67,12,0.04,267.00,18396.00,13130,20230712,-6.63,7600,20230818,61.32,12740,-3.77,20240318,10300,19.03,20240131,13130,-6.63,20230712,7600,61.32,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12290,140,2,1.15,34649150,2846,13.44,12120,12360,12010,15790,8510,12150,12174.68,0.48,0,1353,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1114,46.03,0.67,12,0.03,267.00,18396.00,13130,20230712,-6.40,7600,20230818,61.71,12740,-3.53,20240318,10300,19.32,20240131,13130,-6.40,20230712,7600,61.71,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240423,090755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12210,60,2,0.49,1229090,102,0.48,12120,12210,12010,15790,8510,12150,12049.90,0.48,0,-20,12676,12412,12156,11892,11636,12545,12025,47,3640,500,8260,10,1,9067273,1107,45.73,0.66,12,0.00,267.00,18396.00,13130,20230712,-7.01,7600,20230818,60.66,12740,-4.16,20240318,10300,18.54,20240131,13130,-7.01,20230712,7600,60.66,20230818,0.02,N,101930,500,46 억,,43309,N,N,0,N,00,N
|
||
|
|
20240422,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12150,30,2,0.25,259266500,21174,204.09,12140,12420,11900,15750,8490,12120,12244.57,0.42,0,5468,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1102,45.51,0.66,12,0.23,267.00,18396.00,13130,20230712,-7.46,7600,20230818,59.87,12740,-4.63,20240318,10300,17.96,20240131,13130,-7.46,20230712,7600,59.87,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,80,2,0.66,250680100,20468,197.28,12140,12420,11900,15750,8490,12120,12247.42,0.42,0,5553,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1106,45.69,0.66,12,0.23,267.00,18396.00,13130,20230712,-7.08,7600,20230818,60.53,12740,-4.24,20240318,10300,18.45,20240131,13130,-7.08,20230712,7600,60.53,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12040,-80,5,-0.66,238009260,19424,187.22,12140,12420,11900,15750,8490,12120,12253.36,0.42,0,5034,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1092,45.09,0.65,12,0.21,267.00,18396.00,13130,20230712,-8.30,7600,20230818,58.42,12740,-5.49,20240318,10300,16.89,20240131,13130,-8.30,20230712,7600,58.42,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,130750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12110,-10,5,-0.08,220977030,18004,173.53,12140,12420,12110,15750,8490,12120,12273.77,0.42,0,4446,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1098,45.36,0.66,12,0.20,267.00,18396.00,13130,20230712,-7.77,7600,20230818,59.34,12740,-4.95,20240318,10300,17.57,20240131,13130,-7.77,20230712,7600,59.34,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12310,190,2,1.57,188610860,15349,147.94,12140,12420,12140,15750,8490,12120,12288.15,0.42,0,4083,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1116,46.10,0.67,12,0.17,267.00,18396.00,13130,20230712,-6.25,7600,20230818,61.97,12740,-3.38,20240318,10300,19.51,20240131,13130,-6.25,20230712,7600,61.97,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,110751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12340,220,2,1.82,171401960,13959,134.54,12140,12350,12140,15750,8490,12120,12278.96,0.42,0,3626,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1119,46.22,0.67,12,0.15,267.00,18396.00,13130,20230712,-6.02,7600,20230818,62.37,12740,-3.14,20240318,10300,19.81,20240131,13130,-6.02,20230712,7600,62.37,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,100751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12260,140,2,1.16,48944180,3997,38.53,12140,12340,12140,15750,8490,12120,12245.23,0.42,0,1761,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1112,45.92,0.67,12,0.04,267.00,18396.00,13130,20230712,-6.63,7600,20230818,61.32,12740,-3.77,20240318,10300,19.03,20240131,13130,-6.63,20230712,7600,61.32,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240422,090751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12170,50,2,0.41,3001220,247,2.38,12140,12170,12140,15750,8490,12120,12150.69,0.42,0,-23,12413,12266,12153,12006,11893,12210,11950,47,3630,500,8240,10,1,9067273,1103,45.58,0.66,12,0.00,267.00,18396.00,13130,20230712,-7.31,7600,20230818,60.13,12740,-4.47,20240318,10300,18.16,20240131,13130,-7.31,20230712,7600,60.13,20230818,0.02,N,101930,500,46 억,,37873,N,N,0,N,00,N
|
||
|
|
20240419,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12120,-180,5,-1.46,125969950,10370,70.06,12270,12300,12040,15990,8610,12300,12147.54,0.42,0,-223,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1099,45.39,0.66,12,0.11,267.00,18396.00,13130,20230712,-7.69,7600,20230818,59.47,12740,-4.87,20240318,10300,17.67,20240131,13130,-7.69,20230712,7600,59.47,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12120,-180,5,-1.46,78473670,6451,43.58,12270,12300,12040,15990,8610,12300,12164.57,0.42,0,-958,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1099,45.39,0.66,12,0.07,267.00,18396.00,13130,20230712,-7.69,7600,20230818,59.47,12740,-4.87,20240318,10300,17.67,20240131,13130,-7.69,20230712,7600,59.47,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12120,-180,5,-1.46,63133980,5185,35.03,12270,12300,12040,15990,8610,12300,12176.27,0.42,0,-1022,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1099,45.39,0.66,12,0.06,267.00,18396.00,13130,20230712,-7.69,7600,20230818,59.47,12740,-4.87,20240318,10300,17.67,20240131,13130,-7.69,20230712,7600,59.47,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,-220,5,-1.79,50793040,4166,28.15,12270,12300,12040,15990,8610,12300,12192.28,0.42,0,-1143,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1095,45.24,0.66,12,0.05,267.00,18396.00,13130,20230712,-8.00,7600,20230818,58.95,12740,-5.18,20240318,10300,17.28,20240131,13130,-8.00,20230712,7600,58.95,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12060,-240,5,-1.95,46567240,3816,25.78,12270,12300,12040,15990,8610,12300,12203.16,0.42,0,-1143,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1094,45.17,0.66,12,0.04,267.00,18396.00,13130,20230712,-8.15,7600,20230818,58.68,12740,-5.34,20240318,10300,17.09,20240131,13130,-8.15,20230712,7600,58.68,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12160,-140,5,-1.14,33299250,2719,18.37,12270,12300,12160,15990,8610,12300,12246.87,0.42,0,-457,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1103,45.54,0.66,12,0.03,267.00,18396.00,13130,20230712,-7.39,7600,20230818,60.00,12740,-4.55,20240318,10300,18.06,20240131,13130,-7.39,20230712,7600,60.00,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12260,-40,5,-0.33,17943500,1462,9.88,12270,12300,12220,15990,8610,12300,12273.26,0.42,0,40,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1112,45.92,0.67,12,0.02,267.00,18396.00,13130,20230712,-6.63,7600,20230818,61.32,12740,-3.77,20240318,10300,19.03,20240131,13130,-6.63,20230712,7600,61.32,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240419,090714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12230,-70,5,-0.57,3585000,293,1.98,12270,12270,12220,15990,8610,12300,12235.49,0.42,0,-127,12646,12472,12176,12002,11706,12560,12090,47,3690,500,8360,10,1,9067273,1109,45.81,0.66,12,0.00,267.00,18396.00,13130,20230712,-6.85,7600,20230818,60.92,12740,-4.00,20240318,10300,18.74,20240131,13130,-6.85,20230712,7600,60.92,20230818,0.03,N,101930,500,46 억,,38059,N,N,0,N,00,N
|
||
|
|
20240418,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12300,370,2,3.10,179304690,14800,190.13,11930,12350,11880,15500,8360,11930,12115.18,0.38,0,3704,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1115,46.07,0.67,12,0.16,267.00,18396.00,13130,20230712,-6.32,7600,20230818,61.84,12740,-3.45,20240318,10300,19.42,20240131,13130,-6.32,20230712,7600,61.84,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12290,360,2,3.02,177313790,14638,188.05,11930,12350,11880,15500,8360,11930,12113.25,0.38,0,3666,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1114,46.03,0.67,12,0.16,267.00,18396.00,13130,20230712,-6.40,7600,20230818,61.71,12740,-3.53,20240318,10300,19.32,20240131,13130,-6.40,20230712,7600,61.71,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,140720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,320,2,2.68,168727350,13939,179.07,11930,12350,11880,15500,8360,11930,12104.70,0.38,0,3527,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1111,45.88,0.67,12,0.15,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,130714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,150,2,1.26,72168520,6013,77.25,11930,12110,11880,15500,8360,11930,12002.08,0.38,0,1683,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1095,45.24,0.66,12,0.07,267.00,18396.00,13130,20230712,-8.00,7600,20230818,58.95,12740,-5.18,20240318,10300,17.28,20240131,13130,-8.00,20230712,7600,58.95,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,120712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,150,2,1.26,60782800,5071,65.15,11930,12080,11880,15500,8360,11930,11986.35,0.38,0,1223,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1095,45.24,0.66,12,0.06,267.00,18396.00,13130,20230712,-8.00,7600,20230818,58.95,12740,-5.18,20240318,10300,17.28,20240131,13130,-8.00,20230712,7600,58.95,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,110714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,140,2,1.17,49538040,4139,53.17,11930,12080,11880,15500,8360,11930,11968.60,0.38,0,924,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1094,45.21,0.66,12,0.05,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11970,40,2,0.34,14823150,1236,15.88,11930,12080,11930,15500,8360,11930,11992.84,0.38,0,-138,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1085,44.83,0.65,12,0.01,267.00,18396.00,13130,20230712,-8.83,7600,20230818,57.50,12740,-6.04,20240318,10300,16.21,20240131,13130,-8.83,20230712,7600,57.50,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240418,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11930,0,3,0.00,429480,36,0.46,11930,11930,11930,15500,8360,11930,11930.00,0.38,0,0,12250,12090,11910,11750,11570,12170,11830,47,3570,500,8110,10,1,9067273,1082,44.68,0.65,12,0.00,267.00,18396.00,13130,20230712,-9.14,7600,20230818,56.97,12740,-6.36,20240318,10300,15.83,20240131,13130,-9.14,20230712,7600,56.97,20230818,0.03,N,101930,500,46 억,,34392,N,N,0,N,00,N
|
||
|
|
20240417,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11930,10,2,0.08,92231120,7763,46.30,11730,12070,11730,15490,8350,11920,11880.86,0.37,0,468,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1082,44.68,0.65,12,0.09,267.00,18396.00,13130,20230712,-9.14,7600,20230818,56.97,12740,-6.36,20240318,10300,15.83,20240131,13130,-9.14,20230712,7600,56.97,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-20,5,-0.17,82823290,6974,41.60,11730,12070,11730,15490,8350,11920,11876.01,0.37,0,479,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1079,44.57,0.65,12,0.08,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11910,-10,5,-0.08,75890450,6392,38.12,11730,12070,11730,15490,8350,11920,11872.72,0.37,0,481,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1080,44.61,0.65,12,0.07,267.00,18396.00,13130,20230712,-9.29,7600,20230818,56.71,12740,-6.51,20240318,10300,15.63,20240131,13130,-9.29,20230712,7600,56.71,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11890,-30,5,-0.25,54409450,4581,27.32,11730,12070,11730,15490,8350,11920,11877.20,0.37,0,-19,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1078,44.53,0.65,12,0.05,267.00,18396.00,13130,20230712,-9.44,7600,20230818,56.45,12740,-6.67,20240318,10300,15.44,20240131,13130,-9.44,20230712,7600,56.45,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-20,5,-0.17,28504200,2409,14.37,11730,12070,11730,15490,8350,11920,11832.38,0.37,0,3,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1079,44.57,0.65,12,0.03,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-20,5,-0.17,26704760,2258,13.47,11730,12070,11730,15490,8350,11920,11826.73,0.37,0,22,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1079,44.57,0.65,12,0.02,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,100713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12010,90,2,0.76,21048420,1782,10.63,11730,12070,11730,15490,8350,11920,11811.68,0.37,0,10,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1089,44.98,0.65,12,0.02,267.00,18396.00,13130,20230712,-8.53,7600,20230818,58.03,12740,-5.73,20240318,10300,16.60,20240131,13130,-8.53,20230712,7600,58.03,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240417,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-20,5,-0.17,13340640,1134,6.76,11730,11910,11730,15490,8350,11920,11764.23,0.37,0,63,12246,12082,11936,11772,11626,12010,11700,47,3570,500,8100,10,1,9067273,1079,44.57,0.65,12,0.01,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,33924,N,N,0,N,00,N
|
||
|
|
20240416,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11920,-150,5,-1.24,198278610,16701,143.38,12070,12100,11790,15690,8450,12070,11872.26,0.40,0,-2247,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1081,44.64,0.65,12,0.18,267.00,18396.00,13130,20230712,-9.22,7600,20230818,56.84,12740,-6.44,20240318,10300,15.73,20240131,13130,-9.22,20230712,7600,56.84,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11890,-180,5,-1.49,166503920,14033,120.48,12070,12100,11790,15690,8450,12070,11865.17,0.40,0,-1799,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1078,44.53,0.65,12,0.15,267.00,18396.00,13130,20230712,-9.44,7600,20230818,56.45,12740,-6.67,20240318,10300,15.44,20240131,13130,-9.44,20230712,7600,56.45,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11820,-250,5,-2.07,152908140,12882,110.59,12070,12100,11800,15690,8450,12070,11869.91,0.40,0,-2039,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1072,44.27,0.64,12,0.14,267.00,18396.00,13130,20230712,-9.98,7600,20230818,55.53,12740,-7.22,20240318,10300,14.76,20240131,13130,-9.98,20230712,7600,55.53,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11910,-160,5,-1.33,46821650,3919,33.65,12070,12100,11840,15690,8450,12070,11947.35,0.40,0,-1540,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1080,44.61,0.65,12,0.04,267.00,18396.00,13130,20230712,-9.29,7600,20230818,56.71,12740,-6.51,20240318,10300,15.63,20240131,13130,-9.29,20230712,7600,56.71,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11920,-150,5,-1.24,28603470,2388,20.50,12070,12100,11900,15690,8450,12070,11978.00,0.40,0,-1082,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1081,44.64,0.65,12,0.03,267.00,18396.00,13130,20230712,-9.22,7600,20230818,56.84,12740,-6.44,20240318,10300,15.73,20240131,13130,-9.22,20230712,7600,56.84,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-70,5,-0.58,15688320,1306,11.21,12070,12100,11920,15690,8450,12070,12012.50,0.40,0,-442,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1088,44.94,0.65,12,0.01,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-70,5,-0.58,10759350,895,7.68,12070,12100,11920,15690,8450,12070,12021.62,0.40,0,-308,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1088,44.94,0.65,12,0.01,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240416,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,0,3,0.00,2921970,242,2.08,12070,12100,12070,15690,8450,12070,12074.26,0.40,0,-22,12310,12190,11970,11850,11630,12250,11910,47,3620,500,8200,10,1,9067273,1094,45.21,0.66,12,0.00,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,36171,N,N,0,N,00,N
|
||
|
|
20240415,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,70,2,0.58,139918950,11648,105.71,12000,12090,11750,15600,8400,12000,12012.27,0.39,0,1167,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1094,45.21,0.66,12,0.13,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12060,60,2,0.50,125056380,10413,94.50,12000,12090,11750,15600,8400,12000,12009.64,0.39,0,1045,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1094,45.17,0.66,12,0.11,267.00,18396.00,13130,20230712,-8.15,7600,20230818,58.68,12740,-5.34,20240318,10300,17.09,20240131,13130,-8.15,20230712,7600,58.68,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,70,2,0.58,106869500,8900,80.77,12000,12090,11750,15600,8400,12000,12007.81,0.39,0,408,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1094,45.21,0.66,12,0.10,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12010,10,2,0.08,60672820,5064,45.96,12000,12090,11750,15600,8400,12000,11981.20,0.39,0,-139,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1089,44.98,0.65,12,0.06,267.00,18396.00,13130,20230712,-8.53,7600,20230818,58.03,12740,-5.73,20240318,10300,16.60,20240131,13130,-8.53,20230712,7600,58.03,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,120705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,70,2,0.58,58729550,4902,44.49,12000,12090,11750,15600,8400,12000,11980.73,0.39,0,-139,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1094,45.21,0.66,12,0.05,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,110705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,0,3,0.00,33027320,2767,25.11,12000,12010,11750,15600,8400,12000,11936.15,0.39,0,-82,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1088,44.94,0.65,12,0.03,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,100701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,0,3,0.00,30518640,2557,23.21,12000,12010,11750,15600,8400,12000,11935.33,0.39,0,-116,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1088,44.94,0.65,12,0.03,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240415,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-100,5,-0.83,918190,77,0.70,12000,12000,11900,15600,8400,12000,11924.55,0.39,0,-3,12326,12162,12036,11872,11746,12100,11810,47,3600,500,8160,10,1,9067273,1079,44.57,0.65,12,0.00,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,34977,N,N,0,N,00,N
|
||
|
|
20240412,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-50,5,-0.41,131840550,11015,253.39,12050,12200,11910,15660,8440,12050,11969.18,0.38,0,198,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1088,44.94,0.65,12,0.12,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-50,5,-0.41,126865990,10600,243.85,12050,12200,11910,15660,8440,12050,11968.49,0.38,0,207,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1088,44.94,0.65,12,0.12,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-50,5,-0.41,117255730,9798,225.40,12050,12200,11910,15660,8440,12050,11967.31,0.38,0,111,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1088,44.94,0.65,12,0.11,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,130653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12010,-40,5,-0.33,100581030,8409,193.44,12050,12200,11910,15660,8440,12050,11961.12,0.38,0,99,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1089,44.98,0.65,12,0.09,267.00,18396.00,13130,20230712,-8.53,7600,20230818,58.03,12740,-5.73,20240318,10300,16.60,20240131,13130,-8.53,20230712,7600,58.03,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,120659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11960,-90,5,-0.75,98309490,8220,189.10,12050,12200,11910,15660,8440,12050,11959.79,0.38,0,46,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1084,44.79,0.65,12,0.09,267.00,18396.00,13130,20230712,-8.91,7600,20230818,57.37,12740,-6.12,20240318,10300,16.12,20240131,13130,-8.91,20230712,7600,57.37,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,110657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11950,-100,5,-0.83,71766080,6000,138.03,12050,12200,11910,15660,8440,12050,11961.01,0.38,0,-892,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1084,44.76,0.65,12,0.07,267.00,18396.00,13130,20230712,-8.99,7600,20230818,57.24,12740,-6.20,20240318,10300,16.02,20240131,13130,-8.99,20230712,7600,57.24,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11940,-110,5,-0.91,46410390,3876,89.16,12050,12200,11940,15660,8440,12050,11973.78,0.38,0,-977,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1083,44.72,0.65,12,0.04,267.00,18396.00,13130,20230712,-9.06,7600,20230818,57.11,12740,-6.28,20240318,10300,15.92,20240131,13130,-9.06,20230712,7600,57.11,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240412,090657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12010,-40,5,-0.33,927480,77,1.77,12050,12200,12010,15660,8440,12050,12045.19,0.38,0,-53,12216,12132,12006,11922,11796,12070,11860,47,3610,500,8190,10,1,9067273,1089,44.98,0.65,12,0.00,267.00,18396.00,13130,20230712,-8.53,7600,20230818,58.03,12740,-5.73,20240318,10300,16.60,20240131,13130,-8.53,20230712,7600,58.03,20230818,0.03,N,101930,500,46 억,,34779,N,N,0,N,00,N
|
||
|
|
20240411,160652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12050,-40,5,-0.33,52146740,4347,32.73,12090,12090,11880,15710,8470,12090,11996.02,0.39,0,-820,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1093,45.13,0.66,12,0.05,267.00,18396.00,13130,20230712,-8.23,7600,20230818,58.55,12740,-5.42,20240318,10300,16.99,20240131,13130,-8.23,20230712,7600,58.55,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-90,5,-0.74,50065460,4174,31.43,12090,12090,11880,15710,8470,12090,11994.60,0.39,0,-802,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1088,44.94,0.65,12,0.05,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,140656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11990,-100,5,-0.83,45866810,3824,28.79,12090,12090,11880,15710,8470,12090,11994.46,0.39,0,-775,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1087,44.91,0.65,12,0.04,267.00,18396.00,13130,20230712,-8.68,7600,20230818,57.76,12740,-5.89,20240318,10300,16.41,20240131,13130,-8.68,20230712,7600,57.76,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12050,-40,5,-0.33,45205930,3769,28.38,12090,12090,11880,15710,8470,12090,11994.14,0.39,0,-765,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1093,45.13,0.66,12,0.04,267.00,18396.00,13130,20230712,-8.23,7600,20230818,58.55,12740,-5.42,20240318,10300,16.99,20240131,13130,-8.23,20230712,7600,58.55,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,120657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-90,5,-0.74,43690270,3643,27.43,12090,12090,11880,15710,8470,12090,11992.94,0.39,0,-715,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1088,44.94,0.65,12,0.04,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-90,5,-0.74,35434820,2955,22.25,12090,12090,11880,15710,8470,12090,11991.48,0.39,0,-649,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1088,44.94,0.65,12,0.03,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12070,-20,5,-0.17,31583790,2634,19.83,12090,12090,11880,15710,8470,12090,11990.81,0.39,0,-513,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1094,45.21,0.66,12,0.03,267.00,18396.00,13130,20230712,-8.07,7600,20230818,58.82,12740,-5.26,20240318,10300,17.18,20240131,13130,-8.07,20230712,7600,58.82,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240411,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,-190,5,-1.57,2241780,188,1.42,12090,12090,11900,15710,8470,12090,11924.36,0.39,0,-154,12716,12402,12166,11852,11616,12560,12010,47,3620,500,8220,10,1,9067273,1079,44.57,0.65,12,0.00,267.00,18396.00,13130,20230712,-9.37,7600,20230818,56.58,12740,-6.59,20240318,10300,15.53,20240131,13130,-9.37,20230712,7600,56.58,20230818,0.03,N,101930,500,46 억,,35599,N,N,0,N,00,N
|
||
|
|
20240409,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12090,60,2,0.50,159704310,13281,149.92,12030,12480,11930,15630,8430,12030,12025.02,0.39,0,469,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1096,45.28,0.66,12,0.15,267.00,18396.00,13130,20230712,-7.92,7600,20230818,59.08,12740,-5.10,20240318,10300,17.38,20240131,13130,-7.92,20230712,7600,59.08,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,150648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11980,-50,5,-0.42,142486950,11841,133.66,12030,12480,11980,15630,8430,12030,12033.35,0.39,0,469,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1086,44.87,0.65,12,0.13,267.00,18396.00,13130,20230712,-8.76,7600,20230818,57.63,12740,-5.97,20240318,10300,16.31,20240131,13130,-8.76,20230712,7600,57.63,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-30,5,-0.25,111509630,9259,104.52,12030,12480,11990,15630,8430,12030,12043.38,0.39,0,467,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1088,44.94,0.65,12,0.10,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,130645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12040,10,2,0.08,101654880,8438,95.25,12030,12480,11990,15630,8430,12030,12047.27,0.39,0,476,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1092,45.09,0.65,12,0.09,267.00,18396.00,13130,20230712,-8.30,7600,20230818,58.42,12740,-5.49,20240318,10300,16.89,20240131,13130,-8.30,20230712,7600,58.42,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-30,5,-0.25,81653730,6773,76.45,12030,12480,11990,15630,8430,12030,12055.77,0.39,0,336,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1088,44.94,0.65,12,0.07,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12100,70,2,0.58,45599640,3772,42.58,12030,12480,12020,15630,8430,12030,12088.98,0.39,0,-64,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1097,45.32,0.66,12,0.04,267.00,18396.00,13130,20230712,-7.84,7600,20230818,59.21,12740,-5.02,20240318,10300,17.48,20240131,13130,-7.84,20230712,7600,59.21,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,100642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,50,2,0.42,33993900,2814,31.76,12030,12480,12020,15630,8430,12030,12080.28,0.39,0,-368,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1095,45.24,0.66,12,0.03,267.00,18396.00,13130,20230712,-8.00,7600,20230818,58.95,12740,-5.18,20240318,10300,17.28,20240131,13130,-8.00,20230712,7600,58.95,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240409,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12090,60,2,0.50,1298380,106,1.20,12030,12480,12030,15630,8430,12030,12248.87,0.39,0,10,12363,12196,12073,11906,11783,12135,11845,47,3600,500,8180,10,1,9067273,1096,45.28,0.66,12,0.00,267.00,18396.00,13130,20230712,-7.92,7600,20230818,59.08,12740,-5.10,20240318,10300,17.38,20240131,13130,-7.92,20230712,7600,59.08,20230818,0.03,N,101930,500,46 억,,35130,N,N,0,N,00,N
|
||
|
|
20240408,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12030,-220,5,-1.80,106826460,8858,186.72,12240,12240,11950,15920,8580,12250,12059.89,0.40,0,-1320,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1091,45.06,0.65,12,0.10,267.00,18396.00,13130,20230712,-8.38,7600,20230818,58.29,12740,-5.57,20240318,10300,16.80,20240131,13130,-8.38,20230712,7600,58.29,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-250,5,-2.04,74863740,6201,130.71,12240,12240,11950,15920,8580,12250,12072.85,0.40,0,-1103,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1088,44.94,0.65,12,0.07,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12100,-150,5,-1.22,31632000,2606,54.93,12240,12240,12050,15920,8580,12250,12138.14,0.40,0,-1061,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1097,45.32,0.66,12,0.03,267.00,18396.00,13130,20230712,-7.84,7600,20230818,59.21,12740,-5.02,20240318,10300,17.48,20240131,13130,-7.84,20230712,7600,59.21,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,130644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12190,-60,5,-0.49,24641940,2029,42.77,12240,12240,12050,15920,8580,12250,12144.87,0.40,0,-981,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1105,45.66,0.66,12,0.02,267.00,18396.00,13130,20230712,-7.16,7600,20230818,60.39,12740,-4.32,20240318,10300,18.35,20240131,13130,-7.16,20230712,7600,60.39,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12170,-80,5,-0.65,18190510,1499,31.60,12240,12240,12050,15920,8580,12250,12135.10,0.40,0,-830,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1103,45.58,0.66,12,0.02,267.00,18396.00,13130,20230712,-7.31,7600,20230818,60.13,12740,-4.47,20240318,10300,18.16,20240131,13130,-7.31,20230712,7600,60.13,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12150,-100,5,-0.82,7896850,652,13.74,12240,12240,12050,15920,8580,12250,12111.73,0.40,0,-262,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1102,45.51,0.66,12,0.01,267.00,18396.00,13130,20230712,-7.46,7600,20230818,59.87,12740,-4.63,20240318,10300,17.96,20240131,13130,-7.46,20230712,7600,59.87,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,100639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12180,-70,5,-0.57,4426280,366,7.72,12240,12240,12050,15920,8580,12250,12093.66,0.40,0,-76,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1104,45.62,0.66,12,0.00,267.00,18396.00,13130,20230712,-7.24,7600,20230818,60.26,12740,-4.40,20240318,10300,18.25,20240131,13130,-7.24,20230712,7600,60.26,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240408,090648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12050,-200,5,-1.63,921690,76,1.60,12240,12240,12050,15920,8580,12250,12127.50,0.40,0,-26,12463,12356,12193,12086,11923,12410,12140,47,3670,500,8330,10,1,9067273,1093,45.13,0.66,12,0.00,267.00,18396.00,13130,20230712,-8.23,7600,20230818,58.55,12740,-5.42,20240318,10300,16.99,20240131,13130,-8.23,20230712,7600,58.55,20230818,0.03,N,101930,500,46 억,,36449,N,N,0,N,00,N
|
||
|
|
20240405,160647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,0,3,0.00,57737770,4744,16.25,12030,12300,12030,15920,8580,12250,12170.69,0.39,0,647,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1111,45.88,0.67,12,0.05,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,150643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12240,-10,5,-0.08,54727990,4498,15.40,12030,12300,12030,15920,8580,12250,12167.18,0.39,0,706,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1110,45.84,0.67,12,0.05,267.00,18396.00,13130,20230712,-6.78,7600,20230818,61.05,12740,-3.92,20240318,10300,18.83,20240131,13130,-6.78,20230712,7600,61.05,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,140642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12210,-40,5,-0.33,47962290,3945,13.51,12030,12300,12030,15920,8580,12250,12157.74,0.39,0,728,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1107,45.73,0.66,12,0.04,267.00,18396.00,13130,20230712,-7.01,7600,20230818,60.66,12740,-4.16,20240318,10300,18.54,20240131,13130,-7.01,20230712,7600,60.66,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,130640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12210,-40,5,-0.33,42500670,3497,11.98,12030,12300,12030,15920,8580,12250,12153.47,0.39,0,826,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1107,45.73,0.66,12,0.04,267.00,18396.00,13130,20230712,-7.01,7600,20230818,60.66,12740,-4.16,20240318,10300,18.54,20240131,13130,-7.01,20230712,7600,60.66,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,120641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12180,-70,5,-0.57,30662860,2526,8.65,12030,12300,12030,15920,8580,12250,12138.90,0.39,0,875,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1104,45.62,0.66,12,0.03,267.00,18396.00,13130,20230712,-7.24,7600,20230818,60.26,12740,-4.40,20240318,10300,18.25,20240131,13130,-7.24,20230712,7600,60.26,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,110646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12190,-60,5,-0.49,29639740,2442,8.36,12030,12300,12030,15920,8580,12250,12137.49,0.39,0,926,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1105,45.66,0.66,12,0.03,267.00,18396.00,13130,20230712,-7.16,7600,20230818,60.39,12740,-4.32,20240318,10300,18.35,20240131,13130,-7.16,20230712,7600,60.39,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,100551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12260,10,2,0.08,27509400,2267,7.76,12030,12300,12030,15920,8580,12250,12134.72,0.39,0,1007,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1112,45.92,0.67,12,0.03,267.00,18396.00,13130,20230712,-6.63,7600,20230818,61.32,12740,-3.77,20240318,10300,19.03,20240131,13130,-6.63,20230712,7600,61.32,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240405,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12230,-20,5,-0.16,2596430,215,0.74,12030,12250,12030,15920,8580,12250,12076.42,0.39,0,4,12690,12470,12240,12020,11790,12355,11905,47,3670,500,8330,10,1,9067273,1109,45.81,0.66,12,0.00,267.00,18396.00,13130,20230712,-6.85,7600,20230818,60.92,12740,-4.00,20240318,10300,18.74,20240131,13130,-6.85,20230712,7600,60.92,20230818,0.03,N,101930,500,46 억,,35802,N,N,0,N,00,N
|
||
|
|
20240404,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,0,3,0.00,355343450,29201,311.78,12460,12460,12010,15920,8580,12250,12168.88,0.33,0,5403,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1111,45.88,0.67,12,0.32,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12210,-40,5,-0.33,345002030,28355,302.74,12460,12460,12010,15920,8580,12250,12167.24,0.33,0,5356,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1107,45.73,0.66,12,0.31,267.00,18396.00,13130,20230712,-7.01,7600,20230818,60.66,12740,-4.16,20240318,10300,18.54,20240131,13130,-7.01,20230712,7600,60.66,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,140634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12240,-10,5,-0.08,258001150,21240,226.78,12460,12460,12010,15920,8580,12250,12146.95,0.33,0,3668,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1110,45.84,0.67,12,0.23,267.00,18396.00,13130,20230712,-6.78,7600,20230818,61.05,12740,-3.92,20240318,10300,18.83,20240131,13130,-6.78,20230712,7600,61.05,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,130627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12240,-10,5,-0.08,243405140,20047,214.04,12460,12460,12010,15920,8580,12250,12141.72,0.33,0,3465,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1110,45.84,0.67,12,0.22,267.00,18396.00,13130,20230712,-6.78,7600,20230818,61.05,12740,-3.92,20240318,10300,18.83,20240131,13130,-6.78,20230712,7600,61.05,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,120631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12230,-20,5,-0.16,228285430,18811,200.84,12460,12460,12010,15920,8580,12250,12135.74,0.33,0,3795,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1109,45.81,0.66,12,0.21,267.00,18396.00,13130,20230712,-6.85,7600,20230818,60.92,12740,-4.00,20240318,10300,18.74,20240131,13130,-6.85,20230712,7600,60.92,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,110633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12210,-40,5,-0.33,183012280,15094,161.16,12460,12460,12010,15920,8580,12250,12124.84,0.33,0,3534,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1107,45.73,0.66,12,0.17,267.00,18396.00,13130,20230712,-7.01,7600,20230818,60.66,12740,-4.16,20240318,10300,18.54,20240131,13130,-7.01,20230712,7600,60.66,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12100,-150,5,-1.22,75529900,6227,66.49,12460,12460,12090,15920,8580,12250,12129.42,0.33,0,1069,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1097,45.32,0.66,12,0.07,267.00,18396.00,13130,20230712,-7.84,7600,20230818,59.21,12740,-5.02,20240318,10300,17.48,20240131,13130,-7.84,20230712,7600,59.21,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240404,090631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12420,170,2,1.39,447910,36,0.38,12460,12460,12420,15920,8580,12250,12441.94,0.33,0,-28,12736,12492,12246,12002,11756,12370,11880,47,3670,500,8330,10,1,9067273,1126,46.52,0.68,12,0.00,267.00,18396.00,13130,20230712,-5.41,7600,20230818,63.42,12740,-2.51,20240318,10300,20.58,20240131,13130,-5.41,20230712,7600,63.42,20230818,0.03,N,101930,500,46 억,,30077,N,N,0,N,00,N
|
||
|
|
20240403,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,-110,5,-0.89,114452210,9366,43.34,12350,12490,12000,16060,8660,12360,12219.97,0.35,0,-1781,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1111,45.88,0.67,12,0.10,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,150629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,-110,5,-0.89,112761710,9228,42.70,12350,12490,12000,16060,8660,12360,12219.52,0.35,0,-1647,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1111,45.88,0.67,12,0.10,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,140626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12180,-180,5,-1.46,107485200,8797,40.70,12350,12490,12000,16060,8660,12360,12218.39,0.35,0,-1622,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1104,45.62,0.66,12,0.10,267.00,18396.00,13130,20230712,-7.24,7600,20230818,60.26,12740,-4.40,20240318,10300,18.25,20240131,13130,-7.24,20230712,7600,60.26,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,130625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12240,-120,5,-0.97,104474610,8550,39.56,12350,12490,12000,16060,8660,12360,12219.25,0.35,0,-1528,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1110,45.84,0.67,12,0.09,267.00,18396.00,13130,20230712,-6.78,7600,20230818,61.05,12740,-3.92,20240318,10300,18.83,20240131,13130,-6.78,20230712,7600,61.05,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,120624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12320,-40,5,-0.32,63523440,5184,23.99,12350,12490,12000,16060,8660,12360,12253.75,0.35,0,-779,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1117,46.14,0.67,12,0.06,267.00,18396.00,13130,20230712,-6.17,7600,20230818,62.11,12740,-3.30,20240318,10300,19.61,20240131,13130,-6.17,20230712,7600,62.11,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,110626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12370,10,2,0.08,48422270,3952,18.29,12350,12490,12000,16060,8660,12360,12252.60,0.35,0,-627,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1122,46.33,0.67,12,0.04,267.00,18396.00,13130,20230712,-5.79,7600,20230818,62.76,12740,-2.90,20240318,10300,20.10,20240131,13130,-5.79,20230712,7600,62.76,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,100627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12430,70,2,0.57,39622090,3243,15.01,12350,12490,12000,16060,8660,12360,12217.73,0.35,0,-382,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1127,46.55,0.68,12,0.04,267.00,18396.00,13130,20230712,-5.33,7600,20230818,63.55,12740,-2.43,20240318,10300,20.68,20240131,13130,-5.33,20230712,7600,63.55,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240403,090627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12170,-190,5,-1.54,9171830,751,3.47,12350,12350,12170,16060,8660,12360,12212.82,0.35,0,-224,12840,12600,12280,12040,11720,12440,11880,47,3700,500,8400,10,1,9067273,1103,45.58,0.66,12,0.01,267.00,18396.00,13130,20230712,-7.31,7600,20230818,60.13,12740,-4.47,20240318,10300,18.16,20240131,13130,-7.31,20230712,7600,60.13,20230818,0.03,N,101930,500,46 억,,31944,N,N,0,N,00,N
|
||
|
|
20240402,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12360,-160,5,-1.28,262188830,21601,90.35,12520,12520,11960,16270,8770,12520,12137.79,0.35,0,82,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1121,46.29,0.67,12,0.24,267.00,18396.00,13130,20230712,-5.86,7600,20230818,62.63,12740,-2.98,20240318,10300,20.00,20240131,13130,-5.86,20230712,7600,62.63,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,150624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12250,-270,5,-2.16,255499370,21056,88.07,12520,12520,11960,16270,8770,12520,12134.28,0.35,0,283,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1111,45.88,0.67,12,0.23,267.00,18396.00,13130,20230712,-6.70,7600,20230818,61.18,12740,-3.85,20240318,10300,18.93,20240131,13130,-6.70,20230712,7600,61.18,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,140626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,-320,5,-2.56,226607340,18683,78.15,12520,12520,11960,16270,8770,12520,12129.07,0.35,0,-52,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1106,45.69,0.66,12,0.21,267.00,18396.00,13130,20230712,-7.08,7600,20230818,60.53,12740,-4.24,20240318,10300,18.45,20240131,13130,-7.08,20230712,7600,60.53,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,130617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,-320,5,-2.56,214869600,17721,74.12,12520,12520,11960,16270,8770,12520,12125.14,0.35,0,-421,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1106,45.69,0.66,12,0.20,267.00,18396.00,13130,20230712,-7.08,7600,20230818,60.53,12740,-4.24,20240318,10300,18.45,20240131,13130,-7.08,20230712,7600,60.53,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,120613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12000,-520,5,-4.15,165477400,13664,57.15,12520,12520,11960,16270,8770,12520,12110.47,0.35,0,237,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1088,44.94,0.65,12,0.15,267.00,18396.00,13130,20230712,-8.61,7600,20230818,57.89,12740,-5.81,20240318,10300,16.50,20240131,13130,-8.61,20230712,7600,57.89,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,110618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,-320,5,-2.56,56684640,4610,19.28,12520,12520,12150,16270,8770,12520,12296.02,0.35,0,-851,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1106,45.69,0.66,12,0.05,267.00,18396.00,13130,20230712,-7.08,7600,20230818,60.53,12740,-4.24,20240318,10300,18.45,20240131,13130,-7.08,20230712,7600,60.53,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,100619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12360,-160,5,-1.28,17765410,1430,5.98,12520,12520,12300,16270,8770,12520,12423.36,0.35,0,-398,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1121,46.29,0.67,12,0.02,267.00,18396.00,13130,20230712,-5.86,7600,20230818,62.63,12740,-2.98,20240318,10300,20.00,20240131,13130,-5.86,20230712,7600,62.63,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240402,090619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12460,-60,5,-0.48,7188460,575,2.41,12520,12520,12440,16270,8770,12520,12501.67,0.35,0,-95,12800,12660,12410,12270,12020,12730,12340,47,3750,500,8510,10,1,9067273,1130,46.67,0.68,12,0.01,267.00,18396.00,13130,20230712,-5.10,7600,20230818,63.95,12740,-2.20,20240318,10300,20.97,20240131,13130,-5.10,20230712,7600,63.95,20230818,0.03,N,101930,500,46 억,,31831,N,N,0,N,00,N
|
||
|
|
20240401,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12520,300,2,2.45,295303620,23904,180.69,12220,12550,12160,15880,8560,12220,12353.73,0.32,0,2956,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1135,46.89,0.68,12,0.26,267.00,18396.00,13130,20230712,-4.65,7600,20230818,64.74,12740,-1.73,20240318,10300,21.55,20240131,13130,-4.65,20230712,7600,64.74,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12370,150,2,1.23,274363430,22225,168.00,12220,12550,12160,15880,8560,12220,12344.81,0.32,0,2815,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1122,46.33,0.67,12,0.25,267.00,18396.00,13130,20230712,-5.79,7600,20230818,62.76,12740,-2.90,20240318,10300,20.10,20240131,13130,-5.79,20230712,7600,62.76,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,140613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12290,70,2,0.57,261265730,21163,159.97,12220,12550,12160,15880,8560,12220,12345.40,0.32,0,2760,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1114,46.03,0.67,12,0.23,267.00,18396.00,13130,20230712,-6.40,7600,20230818,61.71,12740,-3.53,20240318,10300,19.32,20240131,13130,-6.40,20230712,7600,61.71,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,130611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12350,130,2,1.06,202420180,16399,123.96,12220,12550,12160,15880,8560,12220,12343.45,0.32,0,1779,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1120,46.25,0.67,12,0.18,267.00,18396.00,13130,20230712,-5.94,7600,20230818,62.50,12740,-3.06,20240318,10300,19.90,20240131,13130,-5.94,20230712,7600,62.50,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,120618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12490,270,2,2.21,165959100,13457,101.72,12220,12550,12160,15880,8560,12220,12332.55,0.32,0,1405,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1133,46.78,0.68,12,0.15,267.00,18396.00,13130,20230712,-4.87,7600,20230818,64.34,12740,-1.96,20240318,10300,21.26,20240131,13130,-4.87,20230712,7600,64.34,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,110616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12340,120,2,0.98,88467120,7228,54.64,12220,12470,12160,15880,8560,12220,12239.50,0.32,0,1969,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1119,46.22,0.67,12,0.08,267.00,18396.00,13130,20230712,-6.02,7600,20230818,62.37,12740,-3.14,20240318,10300,19.81,20240131,13130,-6.02,20230712,7600,62.37,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,100613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12170,-50,5,-0.41,10637480,869,6.57,12220,12470,12170,15880,8560,12220,12241.06,0.32,0,-113,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1103,45.58,0.66,12,0.01,267.00,18396.00,13130,20230712,-7.31,7600,20230818,60.13,12740,-4.47,20240318,10300,18.16,20240131,13130,-7.31,20230712,7600,60.13,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|
||
|
|
20240401,090614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12220,0,3,0.00,1063240,87,0.66,12220,12230,12220,15880,8560,12220,12221.15,0.32,0,5,12380,12300,12220,12140,12060,12340,12180,47,3660,500,8300,10,1,9067273,1108,45.77,0.66,12,0.00,267.00,18396.00,13130,20230712,-6.93,7600,20230818,60.79,12740,-4.08,20240318,10300,18.64,20240131,13130,-6.93,20230712,7600,60.79,20230818,0.03,N,101930,500,46 억,,28795,N,N,0,N,00,N
|