2024-12-02 18:12:38 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,130819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,120818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,100811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241231,090820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1346568100,43723,72.53,31900,31900,30000,41450,22350,31900,30804.83,0.39,-9598,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,37742,N,N,0,N,00,N
|
|
|
|
|
20241230,160814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30050,-1850,5,-5.80,1336392750,43387,71.98,31900,31900,30000,41450,22350,31900,30804.83,0.49,0,-8969,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2890,112.55,1.63,12,0.45,267.00,18396.00,33650,20241219,-10.70,10300,20240131,191.75,33650,-10.70,20241219,10300,191.75,20240131,33650,-10.70,20241219,10300,191.75,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30350,-1550,5,-4.86,1169133850,37841,62.78,31900,31900,30200,41450,22350,31900,30895.96,0.49,0,-6950,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2918,113.67,1.65,12,0.39,267.00,18396.00,33650,20241219,-9.81,10300,20240131,194.66,33650,-9.81,20241219,10300,194.66,20240131,33650,-9.81,20241219,10300,194.66,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30500,-1400,5,-4.39,1095100100,35411,58.74,31900,31900,30200,41450,22350,31900,30925.42,0.49,0,-5923,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2933,114.23,1.66,12,0.37,267.00,18396.00,33650,20241219,-9.36,10300,20240131,196.12,33650,-9.36,20241219,10300,196.12,20240131,33650,-9.36,20241219,10300,196.12,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30700,-1200,5,-3.76,861975550,27751,46.04,31900,31900,30500,41450,22350,31900,31061.06,0.49,0,-7178,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2952,114.98,1.67,12,0.29,267.00,18396.00,33650,20241219,-8.77,10300,20240131,198.06,33650,-8.77,20241219,10300,198.06,20240131,33650,-8.77,20241219,10300,198.06,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,120814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30900,-1000,5,-3.13,769490050,24739,41.04,31900,31900,30500,41450,22350,31900,31104.33,0.49,0,-5880,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2971,115.73,1.68,12,0.26,267.00,18396.00,33650,20241219,-8.17,10300,20240131,200.00,33650,-8.17,20241219,10300,200.00,20240131,33650,-8.17,20241219,10300,200.00,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,110816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30900,-1000,5,-3.13,648893700,20828,34.55,31900,31900,30500,41450,22350,31900,31154.87,0.49,0,-3469,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2971,115.73,1.68,12,0.22,267.00,18396.00,33650,20241219,-8.17,10300,20240131,200.00,33650,-8.17,20241219,10300,200.00,20240131,33650,-8.17,20241219,10300,200.00,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,100815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31100,-800,5,-2.51,491697350,15761,26.15,31900,31900,30500,41450,22350,31900,31197.09,0.49,0,-4981,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2990,116.48,1.69,12,0.16,267.00,18396.00,33650,20241219,-7.58,10300,20240131,201.94,33650,-7.58,20241219,10300,201.94,20240131,33650,-7.58,20241219,10300,201.94,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241230,090817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31150,-750,5,-2.35,183335500,5867,9.73,31900,31900,30500,41450,22350,31900,31248.59,0.49,0,-2116,33166,32532,31816,31182,30466,32175,30825,49,9550,500,21050,50,1,9615733,2995,116.67,1.69,12,0.06,267.00,18396.00,33650,20241219,-7.43,10300,20240131,202.43,33650,-7.43,20241219,10300,202.43,20240131,33650,-7.43,20241219,10300,202.43,20240131,0.27,N,101930,500,49 억,,47340,N,N,0,N,00,N
|
|
|
|
|
20241227,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,-850,5,-2.60,1906544450,60125,132.23,32350,32450,31100,42550,22950,32750,31709.67,0.49,0,1894,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3067,119.48,1.73,12,0.63,267.00,18396.00,33650,20241219,-5.20,10300,20240131,209.71,33650,-5.20,20241219,10300,209.71,20240131,33650,-5.20,20241219,10300,209.71,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,150812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31850,-900,5,-2.75,1873659050,59091,129.96,32350,32450,31100,42550,22950,32750,31708.03,0.49,0,2495,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3063,119.29,1.73,12,0.61,267.00,18396.00,33650,20241219,-5.35,10300,20240131,209.22,33650,-5.35,20241219,10300,209.22,20240131,33650,-5.35,20241219,10300,209.22,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31800,-950,5,-2.90,1495081200,47261,103.94,32350,32400,31100,42550,22950,32750,31634.57,0.49,0,689,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3058,119.10,1.73,12,0.49,267.00,18396.00,33650,20241219,-5.50,10300,20240131,208.74,33650,-5.50,20241219,10300,208.74,20240131,33650,-5.50,20241219,10300,208.74,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,130814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31700,-1050,5,-3.21,1450090100,45839,100.81,32350,32400,31100,42550,22950,32750,31634.42,0.49,0,1608,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3048,118.73,1.72,12,0.48,267.00,18396.00,33650,20241219,-5.79,10300,20240131,207.77,33650,-5.79,20241219,10300,207.77,20240131,33650,-5.79,20241219,10300,207.77,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,-1600,5,-4.89,1397960000,44187,97.18,32350,32400,31100,42550,22950,32750,31637.36,0.49,0,1951,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,2995,116.67,1.69,12,0.46,267.00,18396.00,33650,20241219,-7.43,10300,20240131,202.43,33650,-7.43,20241219,10300,202.43,20240131,33650,-7.43,20241219,10300,202.43,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,110812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31550,-1200,5,-3.66,1184641550,37355,82.15,32350,32400,31150,42550,22950,32750,31713.07,0.49,0,581,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3034,118.16,1.72,12,0.39,267.00,18396.00,33650,20241219,-6.24,10300,20240131,206.31,33650,-6.24,20241219,10300,206.31,20240131,33650,-6.24,20241219,10300,206.31,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,100810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31750,-1000,5,-3.05,673852250,21197,46.62,32350,32400,31400,42550,22950,32750,31789.98,0.49,0,278,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3053,118.91,1.73,12,0.22,267.00,18396.00,33650,20241219,-5.65,10300,20240131,208.25,33650,-5.65,20241219,10300,208.25,20240131,33650,-5.65,20241219,10300,208.25,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241227,090815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,-850,5,-2.60,72402500,2260,4.97,32350,32350,31750,42550,22950,32750,32036.50,0.49,0,-523,33850,33300,32800,32250,31750,33050,32000,49,9800,500,21610,50,1,9615733,3067,119.48,1.73,12,0.02,267.00,18396.00,33650,20241219,-5.20,10300,20240131,209.71,33650,-5.20,20241219,10300,209.71,20240131,33650,-5.20,20241219,10300,209.71,20240131,0.26,N,101930,500,49 억,,47129,N,N,0,N,00,N
|
|
|
|
|
20241226,160808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32750,450,2,1.39,1500440550,45451,116.05,33100,33350,32300,41950,22650,32300,33012.27,0.42,0,6381,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3149,122.66,1.78,12,0.47,267.00,18396.00,33650,20241219,-2.67,10300,20240131,217.96,33650,-2.67,20241219,10300,217.96,20240131,33650,-2.67,20241219,10300,217.96,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,150805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,300,2,0.93,1361704000,41202,105.20,33100,33350,32300,41950,22650,32300,33049.46,0.42,0,5119,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3135,122.10,1.77,12,0.43,267.00,18396.00,33650,20241219,-3.12,10300,20240131,216.50,33650,-3.12,20241219,10300,216.50,20240131,33650,-3.12,20241219,10300,216.50,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32750,450,2,1.39,1253459950,37891,96.75,33100,33350,32300,41950,22650,32300,33080.68,0.42,0,4882,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3149,122.66,1.78,12,0.39,267.00,18396.00,33650,20241219,-2.67,10300,20240131,217.96,33650,-2.67,20241219,10300,217.96,20240131,33650,-2.67,20241219,10300,217.96,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,130806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33150,850,2,2.63,1125971200,34028,86.89,33100,33350,32300,41950,22650,32300,33089.55,0.42,0,6241,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3188,124.16,1.80,12,0.35,267.00,18396.00,33650,20241219,-1.49,10300,20240131,221.84,33650,-1.49,20241219,10300,221.84,20240131,33650,-1.49,20241219,10300,221.84,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,120803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32950,650,2,2.01,1024882700,30978,79.10,33100,33350,32300,41950,22650,32300,33084.21,0.42,0,6285,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3168,123.41,1.79,12,0.32,267.00,18396.00,33650,20241219,-2.08,10300,20240131,219.90,33650,-2.08,20241219,10300,219.90,20240131,33650,-2.08,20241219,10300,219.90,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,110803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33000,700,2,2.17,942181550,28475,72.71,33100,33350,32300,41950,22650,32300,33088.03,0.42,0,6648,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3173,123.60,1.79,12,0.30,267.00,18396.00,33650,20241219,-1.93,10300,20240131,220.39,33650,-1.93,20241219,10300,220.39,20240131,33650,-1.93,20241219,10300,220.39,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,100805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33100,800,2,2.48,435271700,13184,33.66,33100,33350,32300,41950,22650,32300,33015.15,0.42,0,3128,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3183,123.97,1.80,12,0.14,267.00,18396.00,33650,20241219,-1.63,10300,20240131,221.36,33650,-1.63,20241219,10300,221.36,20240131,33650,-1.63,20241219,10300,221.36,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241226,090806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32900,600,2,1.86,37092200,1124,2.87,33100,33150,32300,41950,22650,32300,33000.18,0.42,0,197,34233,33266,32683,31716,31133,32975,31425,49,9650,500,21310,50,1,9615733,3164,123.22,1.79,12,0.01,267.00,18396.00,33650,20241219,-2.23,10300,20240131,219.42,33650,-2.23,20241219,10300,219.42,20240131,33650,-2.23,20241219,10300,219.42,20240131,0.26,N,101930,500,49 억,,40743,N,N,0,N,00,N
|
|
|
|
|
20241224,160806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32300,-550,5,-1.67,1281911200,39164,78.31,33600,33650,32100,42700,23000,32850,32732.59,0.54,0,-11270,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3106,120.97,1.76,12,0.41,267.00,18396.00,33650,20241219,-4.01,10300,20240131,213.59,33650,0.00,20241219,10300,213.59,20240131,33650,-4.01,20241219,10300,213.59,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,150805,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32150,-700,5,-2.13,1160875650,35409,70.80,33600,33650,32100,42700,23000,32850,32784.76,0.54,0,-10138,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3091,120.41,1.75,12,0.37,267.00,18396.00,33650,20241219,-4.46,10300,20240131,212.14,33650,0.00,20241219,10300,212.14,20240131,33650,-4.46,20241219,10300,212.14,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,140803,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32600,-250,5,-0.76,1033374850,31472,62.93,33600,33650,32300,42700,23000,32850,32834.74,0.54,0,-9082,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3135,122.10,1.77,12,0.33,267.00,18396.00,33650,20241219,-3.12,10300,20240131,216.50,33650,0.00,20241219,10300,216.50,20240131,33650,-3.12,20241219,10300,216.50,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,130805,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32800,-50,5,-0.15,655211900,19877,39.74,33600,33650,32350,42700,23000,32850,32963.32,0.54,0,-7900,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3154,122.85,1.78,12,0.21,267.00,18396.00,33650,20241219,-2.53,10300,20240131,218.45,33650,0.00,20241219,10300,218.45,20240131,33650,-2.53,20241219,10300,218.45,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,120804,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32350,-500,5,-1.52,597453300,18112,36.21,33600,33650,32350,42700,23000,32850,32986.60,0.54,0,-6825,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3111,121.16,1.76,12,0.19,267.00,18396.00,33650,20241219,-3.86,10300,20240131,214.08,33650,0.00,20241219,10300,214.08,20240131,33650,-3.86,20241219,10300,214.08,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,110806,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32750,-100,5,-0.30,455278700,13755,27.50,33600,33650,32400,42700,23000,32850,33099.14,0.54,0,-3707,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3149,122.66,1.78,12,0.14,267.00,18396.00,33650,20241219,-2.67,10300,20240131,217.96,33650,0.00,20241219,10300,217.96,20240131,33650,-2.67,20241219,10300,217.96,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,100804,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32900,50,2,0.15,315330300,9475,18.95,33600,33650,32500,42700,23000,32850,33280.24,0.54,0,-1197,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3164,123.22,1.79,12,0.10,267.00,18396.00,33650,20241219,-2.23,10300,20240131,219.42,33650,0.00,20241219,10300,219.42,20240131,33650,-2.23,20241219,10300,219.42,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241224,090808,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,33200,350,2,1.07,61906450,1877,3.75,33600,33650,32500,42700,23000,32850,32981.59,0.54,0,-930,34383,33616,32683,31916,30983,34000,32300,49,9850,500,21680,50,1,9615733,3192,124.34,1.80,12,0.02,267.00,18396.00,33650,20241219,-1.34,10300,20240131,222.33,33650,0.00,20241219,10300,222.33,20240131,33650,-1.34,20241219,10300,222.33,20240131,0.23,N,101930,500,49 억,,52086,N,N,0,N,00,N
|
|
|
|
|
20241223,160759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32850,900,2,2.82,1625327550,49839,174.28,32800,33450,31750,41500,22400,31950,32611.51,0.48,0,5707,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3159,123.03,1.79,12,0.52,267.00,18396.00,33650,20241219,-2.38,10300,20240131,218.93,33650,-2.38,20241219,10300,218.93,20240131,33650,-2.38,20241219,10300,218.93,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,150803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32800,850,2,2.66,1465921500,44998,157.35,32800,33450,31750,41500,22400,31950,32577.48,0.48,0,3377,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3154,122.85,1.78,12,0.47,267.00,18396.00,33650,20241219,-2.53,10300,20240131,218.45,33650,-2.53,20241219,10300,218.45,20240131,33650,-2.53,20241219,10300,218.45,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,140758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,550,2,1.72,1291321950,39668,138.71,32800,33450,31750,41500,22400,31950,32553.24,0.48,0,1735,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3125,121.72,1.77,12,0.41,267.00,18396.00,33650,20241219,-3.42,10300,20240131,215.53,33650,-3.42,20241219,10300,215.53,20240131,33650,-3.42,20241219,10300,215.53,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,130758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32750,800,2,2.50,1042620000,32054,112.09,32800,33450,31750,41500,22400,31950,32526.99,0.48,0,1738,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3149,122.66,1.78,12,0.33,267.00,18396.00,33650,20241219,-2.67,10300,20240131,217.96,33650,-2.67,20241219,10300,217.96,20240131,33650,-2.67,20241219,10300,217.96,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,120800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32900,950,2,2.97,862163550,26520,92.74,32800,33450,31750,41500,22400,31950,32509.94,0.48,0,965,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3164,123.22,1.79,12,0.28,267.00,18396.00,33650,20241219,-2.23,10300,20240131,219.42,33650,-2.23,20241219,10300,219.42,20240131,33650,-2.23,20241219,10300,219.42,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,450,2,1.41,547346900,16867,58.98,32800,33450,31750,41500,22400,31950,32450.76,0.48,0,-2183,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3115,121.35,1.76,12,0.18,267.00,18396.00,33650,20241219,-3.71,10300,20240131,214.56,33650,-3.71,20241219,10300,214.56,20240131,33650,-3.71,20241219,10300,214.56,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,-50,5,-0.16,396964300,12197,42.65,32800,33450,31850,41500,22400,31950,32546.06,0.48,0,-2099,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3067,119.48,1.73,12,0.13,267.00,18396.00,33650,20241219,-5.20,10300,20240131,209.71,33650,-5.20,20241219,10300,209.71,20240131,33650,-5.20,20241219,10300,209.71,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241223,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32700,750,2,2.35,16761550,512,1.79,32800,32900,31950,41500,22400,31950,32737.40,0.48,0,-216,33216,32582,31866,31232,30516,32900,31550,49,9550,500,21080,50,1,9615733,3144,122.47,1.78,12,0.01,267.00,18396.00,33650,20241219,-2.82,10300,20240131,217.48,33650,-2.82,20241219,10300,217.48,20240131,33650,-2.82,20241219,10300,217.48,20240131,0.22,N,101930,500,49 억,,46371,N,N,0,N,00,N
|
|
|
|
|
20241220,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,100,2,0.31,910431900,28562,37.69,31850,32500,31150,41400,22300,31850,31875.60,0.51,0,-2800,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3072,119.66,1.74,12,0.30,267.00,18396.00,33650,20241219,-5.05,10300,20240131,210.19,33650,-5.05,20241219,10300,210.19,20240131,33650,-5.05,20241219,10300,210.19,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,100,2,0.31,878159500,27551,36.36,31850,32500,31150,41400,22300,31850,31873.96,0.51,0,-2711,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3072,119.66,1.74,12,0.29,267.00,18396.00,33650,20241219,-5.05,10300,20240131,210.19,33650,-5.05,20241219,10300,210.19,20240131,33650,-5.05,20241219,10300,210.19,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,140755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31750,-100,5,-0.31,677043500,21230,28.02,31850,32500,31150,41400,22300,31850,31890.89,0.51,0,-2388,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3053,118.91,1.73,12,0.22,267.00,18396.00,33650,20241219,-5.65,10300,20240131,208.25,33650,-5.65,20241219,10300,208.25,20240131,33650,-5.65,20241219,10300,208.25,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,100,2,0.31,550379500,17235,22.74,31850,32500,31150,41400,22300,31850,31933.83,0.51,0,-2157,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3072,119.66,1.74,12,0.18,267.00,18396.00,33650,20241219,-5.05,10300,20240131,210.19,33650,-5.05,20241219,10300,210.19,20240131,33650,-5.05,20241219,10300,210.19,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,120753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32150,300,2,0.94,485639600,15214,20.08,31850,32500,31150,41400,22300,31850,31920.57,0.51,0,-1326,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3091,120.41,1.75,12,0.16,267.00,18396.00,33650,20241219,-4.46,10300,20240131,212.14,33650,-4.46,20241219,10300,212.14,20240131,33650,-4.46,20241219,10300,212.14,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,110753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32250,400,2,1.26,415522850,13027,17.19,31850,32500,31150,41400,22300,31850,31897.05,0.51,0,-641,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3101,120.79,1.75,12,0.14,267.00,18396.00,33650,20241219,-4.16,10300,20240131,213.11,33650,-4.16,20241219,10300,213.11,20240131,33650,-4.16,20241219,10300,213.11,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,100,2,0.31,269999850,8518,11.24,31850,32200,31150,41400,22300,31850,31697.56,0.51,0,-1039,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3072,119.66,1.74,12,0.09,267.00,18396.00,33650,20241219,-5.05,10300,20240131,210.19,33650,-5.05,20241219,10300,210.19,20240131,33650,-5.05,20241219,10300,210.19,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241220,090755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31400,-450,5,-1.41,34010150,1077,1.42,31850,32200,31400,41400,22300,31850,31578.60,0.51,0,-404,35350,33600,31900,30150,28450,34475,31025,49,9550,500,21020,50,1,9615733,3019,117.60,1.71,12,0.01,267.00,18396.00,33650,20241219,-6.69,10300,20240131,204.85,33650,-6.69,20241219,10300,204.85,20240131,33650,-6.69,20241219,10300,204.85,20240131,0.23,N,101930,500,49 억,,49158,N,N,0,N,00,N
|
|
|
|
|
20241219,160753,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31850,200,2,0.63,2442537150,75730,356.36,31500,33650,30200,41100,22200,31650,32254.24,0.57,0,-5656,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3063,119.29,1.73,12,0.79,267.00,18396.00,33650,20241219,-5.35,10300,20240131,209.22,33650,-5.35,20241219,10300,209.22,20240131,33650,-5.35,20241219,10300,209.22,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,150751,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31800,150,2,0.47,2395159000,74237,349.33,31500,33650,30200,41100,22200,31650,32263.69,0.57,0,-5616,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3058,119.10,1.73,12,0.77,267.00,18396.00,33650,20241219,-5.50,10300,20240131,208.74,33650,-5.50,20241219,10300,208.74,20240131,33650,-5.50,20241219,10300,208.74,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,140752,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31750,100,2,0.32,2056322550,63585,299.21,31500,33650,30200,41100,22200,31650,32339.75,0.57,0,-506,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3053,118.91,1.73,12,0.66,267.00,18396.00,33650,20241219,-5.65,10300,20240131,208.25,33650,-5.65,20241219,10300,208.25,20240131,33650,-5.65,20241219,10300,208.25,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,130751,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32100,450,2,1.42,1703106500,52402,246.59,31500,33650,30200,41100,22200,31650,32500.81,0.57,0,3434,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3087,120.22,1.74,12,0.54,267.00,18396.00,33650,20241219,-4.61,10300,20240131,211.65,33650,-4.61,20241219,10300,211.65,20240131,33650,-4.61,20241219,10300,211.65,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,120754,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32400,750,2,2.37,1441133650,44194,207.96,31500,33650,30200,41100,22200,31650,32609.28,0.57,0,2258,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3115,121.35,1.76,12,0.46,267.00,18396.00,33650,20241219,-3.71,10300,20240131,214.56,33650,-3.71,20241219,10300,214.56,20240131,33650,-3.71,20241219,10300,214.56,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,110751,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,33200,1550,2,4.90,816220750,25335,119.22,31500,33450,30200,41100,22200,31650,32217.14,0.57,0,7123,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3192,124.34,1.80,12,0.26,267.00,18396.00,33450,20241219,-0.75,10300,20240131,222.33,33450,-0.75,20241219,10300,222.33,20240131,33450,-0.75,20241219,10300,222.33,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,100743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,250,2,0.79,254472550,8163,38.41,31500,31900,30200,41100,22200,31650,31173.84,0.57,0,2736,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,3067,119.48,1.73,12,0.08,267.00,18396.00,32600,20241217,-2.15,10300,20240131,209.71,32600,-2.15,20241217,10300,209.71,20240131,32600,-2.15,20241217,10300,209.71,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241219,090753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30800,-850,5,-2.69,77950500,2556,12.03,31500,31500,30200,41100,22200,31650,30496.61,0.57,0,1821,33150,32400,31550,30800,29950,32775,31175,49,9450,500,20880,50,1,9615733,2962,115.36,1.67,12,0.03,267.00,18396.00,32600,20241217,-5.52,10300,20240131,199.03,32600,-5.52,20241217,10300,199.03,20240131,32600,-5.52,20241217,10300,199.03,20240131,0.23,N,101930,500,49 억,,54851,N,N,0,N,00,N
|
|
|
|
|
20241218,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31650,500,2,1.61,676782800,21251,47.33,31150,32300,30700,40450,21850,31150,31847.10,0.58,0,-929,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3043,118.54,1.72,12,0.22,267.00,18396.00,32600,20241217,-2.91,10300,20240131,207.28,32600,-2.91,20241217,10300,207.28,20240131,32600,-2.91,20241217,10300,207.28,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31700,550,2,1.77,612678000,19229,42.83,31150,32300,30700,40450,21850,31150,31862.19,0.58,0,-1001,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3048,118.73,1.72,12,0.20,267.00,18396.00,32600,20241217,-2.76,10300,20240131,207.77,32600,-2.76,20241217,10300,207.77,20240131,32600,-2.76,20241217,10300,207.77,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,140750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31600,450,2,1.44,455410050,14271,31.79,31150,32300,30700,40450,21850,31150,31911.57,0.58,0,-795,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3039,118.35,1.72,12,0.15,267.00,18396.00,32600,20241217,-3.07,10300,20240131,206.80,32600,-3.07,20241217,10300,206.80,20240131,32600,-3.07,20241217,10300,206.80,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,130751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31700,550,2,1.77,395805400,12396,27.61,31150,32300,30700,40450,21850,31150,31930.09,0.58,0,-12,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3048,118.73,1.72,12,0.13,267.00,18396.00,32600,20241217,-2.76,10300,20240131,207.77,32600,-2.76,20241217,10300,207.77,20240131,32600,-2.76,20241217,10300,207.77,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,120742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32050,900,2,2.89,354251800,11089,24.70,31150,32300,30700,40450,21850,31150,31946.24,0.58,0,574,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3082,120.04,1.74,12,0.12,267.00,18396.00,32600,20241217,-1.69,10300,20240131,211.17,32600,-1.69,20241217,10300,211.17,20240131,32600,-1.69,20241217,10300,211.17,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,950,2,3.05,314926750,9859,21.96,31150,32300,30700,40450,21850,31150,31943.07,0.58,0,957,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3087,120.22,1.74,12,0.10,267.00,18396.00,32600,20241217,-1.53,10300,20240131,211.65,32600,-1.53,20241217,10300,211.65,20240131,32600,-1.53,20241217,10300,211.65,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,100751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32300,1150,2,3.69,205348000,6438,14.34,31150,32300,30700,40450,21850,31150,31896.24,0.58,0,2105,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3106,120.97,1.76,12,0.07,267.00,18396.00,32600,20241217,-0.92,10300,20240131,213.59,32600,-0.92,20241217,10300,213.59,20240131,32600,-0.92,20241217,10300,213.59,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241218,090753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31250,100,2,0.32,15055600,485,1.08,31150,31300,30700,40450,21850,31150,31042.47,0.58,0,1,33350,32250,31500,30400,29650,31875,30025,49,9300,500,20550,50,1,9615733,3005,117.04,1.70,12,0.01,267.00,18396.00,32600,20241217,-4.14,10300,20240131,203.40,32600,-4.14,20241217,10300,203.40,20240131,32600,-4.14,20241217,10300,203.40,20240131,0.23,N,101930,500,49 억,,55822,N,N,0,N,00,N
|
|
|
|
|
20241217,160746,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31150,-50,5,-0.16,1418627800,44737,137.18,31200,32600,30750,40550,21850,31200,31710.39,0.63,0,-4519,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,2995,116.67,1.69,12,0.47,267.00,18396.00,32600,20241217,-4.45,10300,20240131,202.43,32600,-4.45,20241217,10300,202.43,20240131,32600,-4.45,20241217,10300,202.43,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,150749,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30800,-400,5,-1.28,1376930650,43392,133.06,31200,32600,30750,40550,21850,31200,31732.36,0.63,0,-4658,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,2962,115.36,1.67,12,0.45,267.00,18396.00,32600,20241217,-5.52,10300,20240131,199.03,32600,-5.52,20241217,10300,199.03,20240131,32600,-5.52,20241217,10300,199.03,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,140742,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31200,0,3,0.00,1094760500,34319,105.23,31200,32600,30800,40550,21850,31200,31899.55,0.63,0,-4168,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3000,116.85,1.70,12,0.36,267.00,18396.00,32600,20241217,-4.29,10300,20240131,202.91,32600,-4.29,20241217,10300,202.91,20240131,32600,-4.29,20241217,10300,202.91,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,130737,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31400,200,2,0.64,939524800,29360,90.03,31200,32600,30800,40550,21850,31200,32000.16,0.63,0,-3429,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3019,117.60,1.71,12,0.31,267.00,18396.00,32600,20241217,-3.68,10300,20240131,204.85,32600,-3.68,20241217,10300,204.85,20240131,32600,-3.68,20241217,10300,204.85,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,120729,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,31800,600,2,1.92,787353850,24519,75.18,31200,32600,30800,40550,21850,31200,32111.99,0.63,0,-2985,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3058,119.10,1.73,12,0.25,267.00,18396.00,32600,20241217,-2.45,10300,20240131,208.74,32600,-2.45,20241217,10300,208.74,20240131,32600,-2.45,20241217,10300,208.74,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,110733,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32000,800,2,2.56,655033700,20373,62.47,31200,32600,30800,40550,21850,31200,32152.05,0.63,0,-1847,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3077,119.85,1.74,12,0.21,267.00,18396.00,32600,20241217,-1.84,10300,20240131,210.68,32600,-1.84,20241217,10300,210.68,20240131,32600,-1.84,20241217,10300,210.68,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,100740,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,32550,1350,2,4.33,353256300,11041,33.86,31200,32550,30800,40550,21850,31200,31994.96,0.63,0,1458,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3130,121.91,1.77,12,0.11,267.00,18396.00,32550,20241217,0.00,10300,20240131,216.02,32550,0.00,20241217,10300,216.02,20240131,32550,0.00,20241217,10300,216.02,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241217,090747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,250,2,0.80,17179500,554,1.70,31200,31550,30800,40550,21850,31200,31009.93,0.63,0,312,32266,31732,30866,30332,29466,32000,30600,49,9350,500,20590,50,1,9615733,3024,117.79,1.71,12,0.01,267.00,18396.00,32200,20241128,-2.33,10300,20240131,205.34,32200,-2.33,20241128,10300,205.34,20240131,32200,-2.33,20241128,10300,205.34,20240131,0.22,N,101930,500,49 억,,60313,N,N,0,N,00,N
|
|
|
|
|
20241216,160739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,550,2,1.79,997068950,32598,72.60,30600,31400,30000,39800,21500,30650,30586.78,0.65,0,-1907,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,3000,116.85,1.70,12,0.34,267.00,18396.00,32200,20241128,-3.11,10300,20240131,202.91,32200,-3.11,20241128,10300,202.91,20240131,32200,-3.11,20241128,10300,202.91,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,150748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,500,2,1.63,957135250,31316,69.75,30600,31400,30000,39800,21500,30650,30563.78,0.65,0,-2274,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2995,116.67,1.69,12,0.33,267.00,18396.00,32200,20241128,-3.26,10300,20240131,202.43,32200,-3.26,20241128,10300,202.43,20240131,32200,-3.26,20241128,10300,202.43,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30650,0,3,0.00,697895300,22933,51.08,30600,31400,30000,39800,21500,30650,30431.92,0.65,0,-6358,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2947,114.79,1.67,12,0.24,267.00,18396.00,32200,20241128,-4.81,10300,20240131,197.57,32200,-4.81,20241128,10300,197.57,20240131,32200,-4.81,20241128,10300,197.57,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30550,-100,5,-0.33,616218700,20254,45.11,30600,31400,30000,39800,21500,30650,30424.54,0.65,0,-6291,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2938,114.42,1.66,12,0.21,267.00,18396.00,32200,20241128,-5.12,10300,20240131,196.60,32200,-5.12,20241128,10300,196.60,20240131,32200,-5.12,20241128,10300,196.60,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,120748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30500,-150,5,-0.49,554107850,18220,40.58,30600,31400,30000,39800,21500,30650,30412.07,0.65,0,-4820,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2933,114.23,1.66,12,0.19,267.00,18396.00,32200,20241128,-5.28,10300,20240131,196.12,32200,-5.28,20241128,10300,196.12,20240131,32200,-5.28,20241128,10300,196.12,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,110747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30700,50,2,0.16,461082900,15172,33.79,30600,31400,30000,39800,21500,30650,30390.38,0.65,0,-3771,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2952,114.98,1.67,12,0.16,267.00,18396.00,32200,20241128,-4.66,10300,20240131,198.06,32200,-4.66,20241128,10300,198.06,20240131,32200,-4.66,20241128,10300,198.06,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30250,-400,5,-1.31,409325400,13478,30.02,30600,31400,30000,39800,21500,30650,30369.89,0.65,0,-2708,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2909,113.30,1.64,12,0.14,267.00,18396.00,32200,20241128,-6.06,10300,20240131,193.69,32200,-6.06,20241128,10300,193.69,20240131,32200,-6.06,20241128,10300,193.69,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241216,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30400,-250,5,-0.82,110284250,3597,8.01,30600,31400,30350,39800,21500,30650,30660.06,0.65,0,-724,32183,31416,30083,29316,27983,31800,29700,49,9150,500,20220,50,1,9615733,2923,113.86,1.65,12,0.04,267.00,18396.00,32200,20241128,-5.59,10300,20240131,195.15,32200,-5.59,20241128,10300,195.15,20240131,32200,-5.59,20241128,10300,195.15,20240131,0.21,N,101930,500,49 억,,62403,N,N,0,N,00,N
|
|
|
|
|
20241213,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30650,1000,2,3.37,1342479500,44889,115.54,30000,30850,28750,38500,20800,29650,29904.99,0.61,0,3897,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2947,114.79,1.67,12,0.47,267.00,18396.00,32200,20241128,-4.81,10300,20240131,197.57,32200,-4.81,20241128,10300,197.57,20240131,32200,-4.81,20241128,10300,197.57,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,150745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30450,800,2,2.70,1215835800,40742,104.87,30000,30850,28750,38500,20800,29650,29842.32,0.61,0,3533,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2928,114.04,1.66,12,0.42,267.00,18396.00,32200,20241128,-5.43,10300,20240131,195.63,32200,-5.43,20241128,10300,195.63,20240131,32200,-5.43,20241128,10300,195.63,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30550,900,2,3.04,1046566150,35174,90.54,30000,30850,28750,38500,20800,29650,29753.97,0.61,0,3478,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2938,114.42,1.66,12,0.37,267.00,18396.00,32200,20241128,-5.12,10300,20240131,196.60,32200,-5.12,20241128,10300,196.60,20240131,32200,-5.12,20241128,10300,196.60,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30050,400,2,1.35,857117850,28962,74.55,30000,30200,28750,38500,20800,29650,29594.57,0.61,0,3292,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2890,112.55,1.63,12,0.30,267.00,18396.00,32200,20241128,-6.68,10300,20240131,191.75,32200,-6.68,20241128,10300,191.75,20240131,32200,-6.68,20241128,10300,191.75,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29850,200,2,0.67,696238400,23601,60.75,30000,30000,28750,38500,20800,29650,29500.38,0.61,0,-450,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2870,111.80,1.62,12,0.25,267.00,18396.00,32200,20241128,-7.30,10300,20240131,189.81,32200,-7.30,20241128,10300,189.81,20240131,32200,-7.30,20241128,10300,189.81,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,110744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29500,-150,5,-0.51,521343600,17730,45.64,30000,30000,28750,38500,20800,29650,29404.60,0.61,0,-2112,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2837,110.49,1.60,12,0.18,267.00,18396.00,32200,20241128,-8.39,10300,20240131,186.41,32200,-8.39,20241128,10300,186.41,20240131,32200,-8.39,20241128,10300,186.41,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,100737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29650,0,3,0.00,357980200,12197,31.40,30000,30000,28750,38500,20800,29650,29349.86,0.61,0,-919,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2851,111.05,1.61,12,0.13,267.00,18396.00,32200,20241128,-7.92,10300,20240131,187.86,32200,-7.92,20241128,10300,187.86,20240131,32200,-7.92,20241128,10300,187.86,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241213,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29350,-300,5,-1.01,50389500,1713,4.41,30000,30000,29100,38500,20800,29650,29415.94,0.61,0,-1304,31283,30466,29133,28316,26983,30875,28725,49,8850,500,19560,50,1,9615733,2822,109.93,1.60,12,0.02,267.00,18396.00,32200,20241128,-8.85,10300,20240131,184.95,32200,-8.85,20241128,10300,184.95,20240131,32200,-8.85,20241128,10300,184.95,20240131,0.22,N,101930,500,49 억,,58463,N,N,0,N,00,N
|
|
|
|
|
20241212,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29650,1200,2,4.22,1125495700,38723,96.90,29500,29950,27800,36950,19950,28450,29065.15,0.67,0,-6496,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2851,111.05,1.61,12,0.40,267.00,18396.00,32200,20241128,-7.92,10300,20240131,187.86,32200,-7.92,20241128,10300,187.86,20240131,32200,-7.92,20241128,10300,187.86,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,150741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29400,950,2,3.34,1084954550,37354,93.48,29500,29950,27800,36950,19950,28450,29045.20,0.67,0,-6063,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2827,110.11,1.60,12,0.39,267.00,18396.00,32200,20241128,-8.70,10300,20240131,185.44,32200,-8.70,20241128,10300,185.44,20240131,32200,-8.70,20241128,10300,185.44,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,700,2,2.46,990339750,34130,85.41,29500,29950,27800,36950,19950,28450,29016.69,0.67,0,-5534,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2803,109.18,1.58,12,0.35,267.00,18396.00,32200,20241128,-9.47,10300,20240131,183.01,32200,-9.47,20241128,10300,183.01,20240131,32200,-9.47,20241128,10300,183.01,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,130735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28950,500,2,1.76,681425350,23637,59.15,29500,29550,27800,36950,19950,28450,28828.76,0.67,0,-7256,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2784,108.43,1.57,12,0.25,267.00,18396.00,32200,20241128,-10.09,10300,20240131,181.07,32200,-10.09,20241128,10300,181.07,20240131,32200,-10.09,20241128,10300,181.07,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,120725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28850,400,2,1.41,581584900,20190,50.52,29500,29550,27800,36950,19950,28450,28805.59,0.67,0,-6931,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2774,108.05,1.57,12,0.21,267.00,18396.00,32200,20241128,-10.40,10300,20240131,180.10,32200,-10.40,20241128,10300,180.10,20240131,32200,-10.40,20241128,10300,180.10,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,110736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28900,450,2,1.58,533912650,18537,46.39,29500,29550,27800,36950,19950,28450,28802.54,0.67,0,-6553,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2779,108.24,1.57,12,0.19,267.00,18396.00,32200,20241128,-10.25,10300,20240131,180.58,32200,-10.25,20241128,10300,180.58,20240131,32200,-10.25,20241128,10300,180.58,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,100734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29000,550,2,1.93,380147000,13237,33.12,29500,29550,27800,36950,19950,28450,28718.52,0.67,0,-4075,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2789,108.61,1.58,12,0.14,267.00,18396.00,32200,20241128,-9.94,10300,20240131,181.55,32200,-9.94,20241128,10300,181.55,20240131,32200,-9.94,20241128,10300,181.55,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241212,090741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28350,-100,5,-0.35,173208250,5986,14.98,29500,29550,28150,36950,19950,28450,28935.56,0.67,0,-2725,29916,29182,27866,27132,25816,29550,27500,49,8500,500,18770,50,1,9615733,2726,106.18,1.54,12,0.06,267.00,18396.00,32200,20241128,-11.96,10300,20240131,175.24,32200,-11.96,20241128,10300,175.24,20240131,32200,-11.96,20241128,10300,175.24,20240131,0.22,N,101930,500,49 억,,64837,N,N,0,N,00,N
|
|
|
|
|
20241211,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28450,1800,2,6.75,1105537300,39911,199.45,26950,28600,26550,34600,18700,26650,27698.22,0.65,0,2896,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2736,106.55,1.55,12,0.42,267.00,18396.00,32200,20241128,-11.65,10300,20240131,176.21,32200,-11.65,20241128,10300,176.21,20240131,32200,-11.65,20241128,10300,176.21,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28300,1650,2,6.19,1063596350,38433,192.06,26950,28600,26550,34600,18700,26650,27674.04,0.65,0,2867,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2721,105.99,1.54,12,0.40,267.00,18396.00,32200,20241128,-12.11,10300,20240131,174.76,32200,-12.11,20241128,10300,174.76,20240131,32200,-12.11,20241128,10300,174.76,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,140740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28450,1800,2,6.75,987560650,35751,178.66,26950,28600,26550,34600,18700,26650,27623.30,0.65,0,3261,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2736,106.55,1.55,12,0.37,267.00,18396.00,32200,20241128,-11.65,10300,20240131,176.21,32200,-11.65,20241128,10300,176.21,20240131,32200,-11.65,20241128,10300,176.21,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,130742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28000,1350,2,5.07,782299650,28483,142.34,26950,28250,26550,34600,18700,26650,27465.49,0.65,0,1028,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2692,104.87,1.52,12,0.30,267.00,18396.00,32200,20241128,-13.04,10300,20240131,171.84,32200,-13.04,20241128,10300,171.84,20240131,32200,-13.04,20241128,10300,171.84,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28100,1450,2,5.44,683784000,24978,124.82,26950,28100,26550,34600,18700,26650,27375.45,0.65,0,2123,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2702,105.24,1.53,12,0.26,267.00,18396.00,32200,20241128,-12.73,10300,20240131,172.82,32200,-12.73,20241128,10300,172.82,20240131,32200,-12.73,20241128,10300,172.82,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,110739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27700,1050,2,3.94,528147400,19403,96.96,26950,27950,26550,34600,18700,26650,27219.88,0.65,0,1827,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2664,103.75,1.51,12,0.20,267.00,18396.00,32200,20241128,-13.98,10300,20240131,168.93,32200,-13.98,20241128,10300,168.93,20240131,32200,-13.98,20241128,10300,168.93,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,100742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27550,900,2,3.38,364414250,13485,67.39,26950,27950,26550,34600,18700,26650,27023.67,0.65,0,1178,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2649,103.18,1.50,12,0.14,267.00,18396.00,32200,20241128,-14.44,10300,20240131,167.48,32200,-14.44,20241128,10300,167.48,20240131,32200,-14.44,20241128,10300,167.48,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
|
|
|
|
20241211,090745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26950,300,2,1.13,27062250,1003,5.01,26950,27100,26550,34600,18700,26650,26981.31,0.65,0,-735,28016,27332,26366,25682,24716,27675,26025,49,7950,500,17580,50,1,9615733,2591,100.94,1.46,12,0.01,267.00,18396.00,32200,20241128,-16.30,10300,20240131,161.65,32200,-16.30,20241128,10300,161.65,20240131,32200,-16.30,20241128,10300,161.65,20240131,0.22,N,101930,500,49 억,,62231,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26650,1250,2,4.92,530155250,20011,59.66,25400,27050,25400,33000,17800,25400,26492.88,0.65,0,174,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2563,99.81,1.45,12,0.21,267.00,18396.00,32200,20241128,-17.24,10300,20240131,158.74,32200,-17.24,20241128,10300,158.74,20240131,32200,-17.24,20241128,10300,158.74,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26600,1200,2,4.72,514530050,19424,57.91,25400,27050,25400,33000,17800,25400,26489.40,0.65,0,7,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2558,99.63,1.45,12,0.20,267.00,18396.00,32200,20241128,-17.39,10300,20240131,158.25,32200,-17.39,20241128,10300,158.25,20240131,32200,-17.39,20241128,10300,158.25,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26750,1350,2,5.31,498880150,18837,56.16,25400,27050,25400,33000,17800,25400,26484.06,0.65,0,39,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2572,100.19,1.45,12,0.20,267.00,18396.00,32200,20241128,-16.93,10300,20240131,159.71,32200,-16.93,20241128,10300,159.71,20240131,32200,-16.93,20241128,10300,159.71,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,130735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26700,1300,2,5.12,455056850,17193,51.26,25400,27050,25400,33000,17800,25400,26467.57,0.65,0,-497,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2567,100.00,1.45,12,0.18,267.00,18396.00,32200,20241128,-17.08,10300,20240131,159.22,32200,-17.08,20241128,10300,159.22,20240131,32200,-17.08,20241128,10300,159.22,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26700,1300,2,5.12,360614900,13623,40.62,25400,27050,25400,33000,17800,25400,26471.03,0.65,0,-395,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2567,100.00,1.45,12,0.14,267.00,18396.00,32200,20241128,-17.08,10300,20240131,159.22,32200,-17.08,20241128,10300,159.22,20240131,32200,-17.08,20241128,10300,159.22,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,110735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26750,1350,2,5.31,260428150,9892,29.49,25400,27050,25400,33000,17800,25400,26327.15,0.65,0,469,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2572,100.19,1.45,12,0.10,267.00,18396.00,32200,20241128,-16.93,10300,20240131,159.71,32200,-16.93,20241128,10300,159.71,20240131,32200,-16.93,20241128,10300,159.71,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,100736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26500,1100,2,4.33,149076450,5704,17.01,25400,27050,25400,33000,17800,25400,26135.42,0.65,0,475,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2548,99.25,1.44,12,0.06,267.00,18396.00,32200,20241128,-17.70,10300,20240131,157.28,32200,-17.70,20241128,10300,157.28,20240131,32200,-17.70,20241128,10300,157.28,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
|
|
|
|
20241210,090740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26550,1150,2,4.53,58705150,2283,6.81,25400,27050,25400,33000,17800,25400,25714.04,0.65,0,842,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2553,99.44,1.44,12,0.02,267.00,18396.00,32200,20241128,-17.55,10300,20240131,157.77,32200,-17.55,20241128,10300,157.77,20240131,32200,-17.55,20241128,10300,157.77,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25400,-1700,5,-6.27,864533450,33436,61.35,27000,27000,25400,35200,19000,27100,25857.47,0.68,0,-3752,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2442,95.13,1.38,12,0.35,267.00,18396.00,32200,20241128,-21.12,10300,20240131,146.60,32200,-21.12,20241128,10300,146.60,20240131,32200,-21.12,20241128,10300,146.60,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,150733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-1300,5,-4.80,766860300,29601,54.32,27000,27000,25400,35200,19000,27100,25906.57,0.68,0,-4169,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2481,96.63,1.40,12,0.31,267.00,18396.00,32200,20241128,-19.88,10300,20240131,150.49,32200,-19.88,20241128,10300,150.49,20240131,32200,-19.88,20241128,10300,150.49,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,140735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25900,-1200,5,-4.43,582046550,22450,41.19,27000,27000,25400,35200,19000,27100,25926.35,0.68,0,-4964,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2490,97.00,1.41,12,0.23,267.00,18396.00,32200,20241128,-19.57,10300,20240131,151.46,32200,-19.57,20241128,10300,151.46,20240131,32200,-19.57,20241128,10300,151.46,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,130736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25700,-1400,5,-5.17,505000950,19465,35.72,27000,27000,25400,35200,19000,27100,25944.05,0.68,0,-3872,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2471,96.25,1.40,12,0.20,267.00,18396.00,32200,20241128,-20.19,10300,20240131,149.51,32200,-20.19,20241128,10300,149.51,20240131,32200,-20.19,20241128,10300,149.51,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,120733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25850,-1250,5,-4.61,437488950,16853,30.92,27000,27000,25400,35200,19000,27100,25959.11,0.68,0,-3263,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2486,96.82,1.41,12,0.18,267.00,18396.00,32200,20241128,-19.72,10300,20240131,150.97,32200,-19.72,20241128,10300,150.97,20240131,32200,-19.72,20241128,10300,150.97,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,-1100,5,-4.06,376928550,14515,26.63,27000,27000,25400,35200,19000,27100,25968.21,0.68,0,-2208,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2500,97.38,1.41,12,0.15,267.00,18396.00,32200,20241128,-19.25,10300,20240131,152.43,32200,-19.25,20241128,10300,152.43,20240131,32200,-19.25,20241128,10300,152.43,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26150,-950,5,-3.51,331353600,12765,23.42,27000,27000,25400,35200,19000,27100,25957.98,0.68,0,-1559,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2515,97.94,1.42,12,0.13,267.00,18396.00,32200,20241128,-18.79,10300,20240131,153.88,32200,-18.79,20241128,10300,153.88,20240131,32200,-18.79,20241128,10300,153.88,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
|
|
|
|
20241209,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25850,-1250,5,-4.61,73418500,2804,5.15,27000,27000,25700,35200,19000,27100,26183.49,0.68,0,107,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2486,96.82,1.41,12,0.03,267.00,18396.00,32200,20241128,-19.72,10300,20240131,150.97,32200,-19.72,20241128,10300,150.97,20240131,32200,-19.72,20241128,10300,150.97,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27100,450,2,1.69,1426485550,54490,176.35,26900,27300,25350,34600,18700,26650,26178.78,0.72,0,-3691,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2606,101.50,1.47,12,0.57,267.00,18396.00,32200,20241128,-15.84,10300,20240131,163.11,32200,-15.84,20241128,10300,163.11,20240131,32200,-15.84,20241128,10300,163.11,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,150730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27150,500,2,1.88,1347018400,51562,166.88,26900,27150,25350,34600,18700,26650,26124.25,0.72,0,-2667,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2611,101.69,1.48,12,0.54,267.00,18396.00,32200,20241128,-15.68,10300,20240131,163.59,32200,-15.68,20241128,10300,163.59,20240131,32200,-15.68,20241128,10300,163.59,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26650,0,3,0.00,1068383450,41220,133.41,26900,27000,25350,34600,18700,26650,25919.06,0.72,0,6417,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2563,99.81,1.45,12,0.43,267.00,18396.00,32200,20241128,-17.24,10300,20240131,158.74,32200,-17.24,20241128,10300,158.74,20240131,32200,-17.24,20241128,10300,158.74,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,130728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,-650,5,-2.44,956782000,37024,119.83,26900,26900,25350,34600,18700,26650,25842.21,0.72,0,8214,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2500,97.38,1.41,12,0.39,267.00,18396.00,32200,20241128,-19.25,10300,20240131,152.43,32200,-19.25,20241128,10300,152.43,20240131,32200,-19.25,20241128,10300,152.43,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,120725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26050,-600,5,-2.25,884778750,34272,110.92,26900,26900,25350,34600,18700,26650,25816.37,0.72,0,8626,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2505,97.57,1.42,12,0.36,267.00,18396.00,32200,20241128,-19.10,10300,20240131,152.91,32200,-19.10,20241128,10300,152.91,20240131,32200,-19.10,20241128,10300,152.91,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,110724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25900,-750,5,-2.81,763717750,29629,95.89,26900,26900,25350,34600,18700,26650,25776.02,0.72,0,6822,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2490,97.00,1.41,12,0.31,267.00,18396.00,32200,20241128,-19.57,10300,20240131,151.46,32200,-19.57,20241128,10300,151.46,20240131,32200,-19.57,20241128,10300,151.46,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25950,-700,5,-2.63,386591700,14930,48.32,26900,26900,25450,34600,18700,26650,25893.62,0.72,0,644,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2495,97.19,1.41,12,0.16,267.00,18396.00,32200,20241128,-19.41,10300,20240131,151.94,32200,-19.41,20241128,10300,151.94,20240131,32200,-19.41,20241128,10300,151.94,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
|
|
|
|
20241206,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26250,-400,5,-1.50,22290850,844,2.73,26900,26900,26150,34600,18700,26650,26410.96,0.72,0,61,28483,27566,27083,26166,25683,27325,25925,49,7950,500,17580,50,1,9615733,2524,98.31,1.43,12,0.01,267.00,18396.00,32200,20241128,-18.48,10300,20240131,154.85,32200,-18.48,20241128,10300,154.85,20240131,32200,-18.48,20241128,10300,154.85,20240131,0.21,N,101930,500,49 억,,69548,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26650,-1300,5,-4.65,834032800,30852,84.73,28000,28000,26600,36300,19600,27950,27033.83,0.76,0,-3417,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2563,99.81,1.45,12,0.32,267.00,18396.00,32200,20241128,-17.24,10300,20240131,158.74,32200,-17.24,20241128,10300,158.74,20240131,32200,-17.24,20241128,10300,158.74,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26750,-1200,5,-4.29,813782050,30093,82.64,28000,28000,26600,36300,19600,27950,27042.24,0.76,0,-3292,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2572,100.19,1.45,12,0.31,267.00,18396.00,32200,20241128,-16.93,10300,20240131,159.71,32200,-16.93,20241128,10300,159.71,20240131,32200,-16.93,20241128,10300,159.71,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26950,-1000,5,-3.58,708680800,26168,71.86,28000,28000,26600,36300,19600,27950,27081.96,0.76,0,-2546,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2591,100.94,1.46,12,0.27,267.00,18396.00,32200,20241128,-16.30,10300,20240131,161.65,32200,-16.30,20241128,10300,161.65,20240131,32200,-16.30,20241128,10300,161.65,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26800,-1150,5,-4.11,647992300,23908,65.66,28000,28000,26750,36300,19600,27950,27103.58,0.76,0,-1991,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2577,100.37,1.46,12,0.25,267.00,18396.00,32200,20241128,-16.77,10300,20240131,160.19,32200,-16.77,20241128,10300,160.19,20240131,32200,-16.77,20241128,10300,160.19,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27200,-750,5,-2.68,470457450,17321,47.57,28000,28000,26950,36300,19600,27950,27161.10,0.76,0,-208,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2615,101.87,1.48,12,0.18,267.00,18396.00,32200,20241128,-15.53,10300,20240131,164.08,32200,-15.53,20241128,10300,164.08,20240131,32200,-15.53,20241128,10300,164.08,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27350,-600,5,-2.15,276011350,10166,27.92,28000,28000,26950,36300,19600,27950,27150.44,0.76,0,-2966,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2630,102.43,1.49,12,0.11,267.00,18396.00,32200,20241128,-15.06,10300,20240131,165.53,32200,-15.06,20241128,10300,165.53,20240131,32200,-15.06,20241128,10300,165.53,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27300,-650,5,-2.33,236221450,8713,23.93,28000,28000,26950,36300,19600,27950,27111.38,0.76,0,-2967,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2625,102.25,1.48,12,0.09,267.00,18396.00,32200,20241128,-15.22,10300,20240131,165.05,32200,-15.22,20241128,10300,165.05,20240131,32200,-15.22,20241128,10300,165.05,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
|
|
|
|
20241205,090717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27400,-550,5,-1.97,12465100,452,1.24,28000,28000,27350,36300,19600,27950,27577.65,0.76,0,-326,29450,28700,28000,27250,26550,28350,26900,49,8350,500,18440,50,1,9615733,2635,102.62,1.49,12,0.00,267.00,18396.00,32200,20241128,-14.91,10300,20240131,166.02,32200,-14.91,20241128,10300,166.02,20240131,32200,-14.91,20241128,10300,166.02,20240131,0.21,N,101930,500,49 억,,73159,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27950,-800,5,-2.78,1016802300,36403,108.02,28200,28750,27300,37350,20150,28750,27931.76,0.75,0,863,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2688,104.68,1.52,12,0.38,267.00,18396.00,32200,20241128,-13.20,10300,20240131,171.36,32200,-13.20,20241128,10300,171.36,20240131,32200,-13.20,20241128,10300,171.36,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,150704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27700,-1050,5,-3.65,1003138350,35913,106.56,28200,28750,27300,37350,20150,28750,27932.46,0.75,0,1083,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2664,103.75,1.51,12,0.37,267.00,18396.00,32200,20241128,-13.98,10300,20240131,168.93,32200,-13.98,20241128,10300,168.93,20240131,32200,-13.98,20241128,10300,168.93,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,140703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28000,-750,5,-2.61,934549850,33452,99.26,28200,28750,27300,37350,20150,28750,27937.04,0.75,0,616,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2692,104.87,1.52,12,0.35,267.00,18396.00,32200,20241128,-13.04,10300,20240131,171.84,32200,-13.04,20241128,10300,171.84,20240131,32200,-13.04,20241128,10300,171.84,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28200,-550,5,-1.91,892634050,31962,94.84,28200,28750,27300,37350,20150,28750,27927.98,0.75,0,1881,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2712,105.62,1.53,12,0.33,267.00,18396.00,32200,20241128,-12.42,10300,20240131,173.79,32200,-12.42,20241128,10300,173.79,20240131,32200,-12.42,20241128,10300,173.79,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28300,-450,5,-1.57,844727650,30268,89.81,28200,28750,27300,37350,20150,28750,27908.27,0.75,0,2917,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2721,105.99,1.54,12,0.31,267.00,18396.00,32200,20241128,-12.11,10300,20240131,174.76,32200,-12.11,20241128,10300,174.76,20240131,32200,-12.11,20241128,10300,174.76,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,110651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27750,-1000,5,-3.48,711682500,25547,75.80,28200,28700,27300,37350,20150,28750,27857.77,0.75,0,3702,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2668,103.93,1.51,12,0.27,267.00,18396.00,32200,20241128,-13.82,10300,20240131,169.42,32200,-13.82,20241128,10300,169.42,20240131,32200,-13.82,20241128,10300,169.42,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,100653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27800,-950,5,-3.30,526330800,18843,55.91,28200,28700,27300,37350,20150,28750,27932.43,0.75,0,1068,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2673,104.12,1.51,12,0.20,267.00,18396.00,32200,20241128,-13.66,10300,20240131,169.90,32200,-13.66,20241128,10300,169.90,20240131,32200,-13.66,20241128,10300,169.90,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
|
|
|
|
20241204,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28200,-550,5,-1.91,114169650,4046,12.01,28200,28500,28000,37350,20150,28750,28217.91,0.75,0,791,30183,29466,28233,27516,26283,29825,27875,49,8600,500,18970,50,1,9615733,2712,105.62,1.53,12,0.04,267.00,18396.00,32200,20241128,-12.42,10300,20240131,173.79,32200,-12.42,20241128,10300,173.79,20240131,32200,-12.42,20241128,10300,173.79,20240131,0.19,N,101930,500,49 억,,72344,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28750,1250,2,4.55,953944250,33609,105.33,27000,28950,27000,35750,19250,27500,28383.48,0.78,0,-2154,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2765,107.68,1.56,12,0.35,267.00,18396.00,32200,20241128,-10.71,10300,20240131,179.13,32200,-10.71,20241128,10300,179.13,20240131,32200,-10.71,20241128,10300,179.13,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,150758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28650,1150,2,4.18,924368900,32579,102.10,27000,28950,27000,35750,19250,27500,28373.15,0.78,0,-2007,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2755,107.30,1.56,12,0.34,267.00,18396.00,32200,20241128,-11.02,10300,20240131,178.16,32200,-11.02,20241128,10300,178.16,20240131,32200,-11.02,20241128,10300,178.16,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28700,1200,2,4.36,853140550,30100,94.33,27000,28950,27000,35750,19250,27500,28343.54,0.78,0,-1155,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2760,107.49,1.56,12,0.31,267.00,18396.00,32200,20241128,-10.87,10300,20240131,178.64,32200,-10.87,20241128,10300,178.64,20240131,32200,-10.87,20241128,10300,178.64,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28550,1050,2,3.82,742625900,26246,82.25,27000,28950,27000,35750,19250,27500,28294.82,0.78,0,-645,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2745,106.93,1.55,12,0.27,267.00,18396.00,32200,20241128,-11.34,10300,20240131,177.18,32200,-11.34,20241128,10300,177.18,20240131,32200,-11.34,20241128,10300,177.18,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,120756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28650,1150,2,4.18,662658900,23442,73.47,27000,28950,27000,35750,19250,27500,28268.02,0.78,0,181,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2755,107.30,1.56,12,0.24,267.00,18396.00,32200,20241128,-11.02,10300,20240131,178.16,32200,-11.02,20241128,10300,178.16,20240131,32200,-11.02,20241128,10300,178.16,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,110740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28250,750,2,2.73,542281650,19209,60.20,27000,28950,27000,35750,19250,27500,28230.60,0.78,0,2302,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2716,105.81,1.54,12,0.20,267.00,18396.00,32200,20241128,-12.27,10300,20240131,174.27,32200,-12.27,20241128,10300,174.27,20240131,32200,-12.27,20241128,10300,174.27,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,100729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28550,1050,2,3.82,421177950,14951,46.86,27000,28950,27000,35750,19250,27500,28170.55,0.78,0,1566,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2745,106.93,1.55,12,0.16,267.00,18396.00,32200,20241128,-11.34,10300,20240131,177.18,32200,-11.34,20241128,10300,177.18,20240131,32200,-11.34,20241128,10300,177.18,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
|
|
|
|
20241203,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27950,450,2,1.64,87287950,3162,9.91,27000,28300,27000,35750,19250,27500,27605.30,0.78,0,804,28900,28200,27500,26800,26100,27850,26450,49,8250,500,18150,50,1,9615733,2688,104.68,1.52,12,0.03,267.00,18396.00,32200,20241128,-13.20,10300,20240131,171.36,32200,-13.20,20241128,10300,171.36,20240131,32200,-13.20,20241128,10300,171.36,20240131,0.19,N,101930,500,49 억,,74805,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27500,-400,5,-1.43,876199750,31909,39.86,27900,28200,26800,36250,19550,27900,27459.23,0.83,0,-4706,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2644,103.00,1.49,12,0.33,267.00,18396.00,32200,20241128,-14.60,10300,20240131,166.99,32200,-14.60,20241128,10300,166.99,20240131,32200,-14.60,20241128,10300,166.99,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,150811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27100,-800,5,-2.87,860763750,31343,39.15,27900,28200,26800,36250,19550,27900,27462.66,0.83,0,-4626,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2606,101.50,1.47,12,0.33,267.00,18396.00,32200,20241128,-15.84,10300,20240131,163.11,32200,-15.84,20241128,10300,163.11,20240131,32200,-15.84,20241128,10300,163.11,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,140733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27200,-700,5,-2.51,716522950,26047,32.53,27900,28200,26800,36250,19550,27900,27508.79,0.83,0,-4599,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2615,101.87,1.48,12,0.27,267.00,18396.00,32200,20241128,-15.53,10300,20240131,164.08,32200,-15.53,20241128,10300,164.08,20240131,32200,-15.53,20241128,10300,164.08,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,130727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27350,-550,5,-1.97,645091050,23439,29.28,27900,28200,26800,36250,19550,27900,27522.06,0.83,0,-4624,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2630,102.43,1.49,12,0.24,267.00,18396.00,32200,20241128,-15.06,10300,20240131,165.53,32200,-15.06,20241128,10300,165.53,20240131,32200,-15.06,20241128,10300,165.53,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27450,-450,5,-1.61,568297500,20631,25.77,27900,28200,26800,36250,19550,27900,27545.74,0.83,0,-3453,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2640,102.81,1.49,12,0.21,267.00,18396.00,32200,20241128,-14.75,10300,20240131,166.50,32200,-14.75,20241128,10300,166.50,20240131,32200,-14.75,20241128,10300,166.50,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27500,-400,5,-1.43,514600450,18676,23.33,27900,28200,26800,36250,19550,27900,27554.03,0.83,0,-2741,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2644,103.00,1.49,12,0.19,267.00,18396.00,32200,20241128,-14.60,10300,20240131,166.99,32200,-14.60,20241128,10300,166.99,20240131,32200,-14.60,20241128,10300,166.99,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27550,-350,5,-1.25,337027950,12286,15.35,27900,28200,26800,36250,19550,27900,27431.72,0.83,0,442,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2649,103.18,1.50,12,0.13,267.00,18396.00,32200,20241128,-14.44,10300,20240131,167.48,32200,-14.44,20241128,10300,167.48,20240131,32200,-14.44,20241128,10300,167.48,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
|
|
|
|
20241202,090703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27600,-300,5,-1.08,52691100,1892,2.36,27900,28200,27600,36250,19550,27900,27849.31,0.83,0,-666,31066,29482,27966,26382,24866,28725,25625,49,8350,500,18410,50,1,9615733,2654,103.37,1.50,12,0.02,267.00,18396.00,32200,20241128,-14.29,10300,20240131,167.96,32200,-14.29,20241128,10300,167.96,20240131,32200,-14.29,20241128,10300,167.96,20240131,0.21,N,101930,500,49 억,,79509,N,N,0,N,00,N
|
