170 lines
75 KiB
CSV
170 lines
75 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
|
||
|
|
20230731,160754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12600,10,2,0.08,243876090,19331,177.67,12800,12800,12500,16360,8820,12590,12615.80,0.73,0,3935,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1205,-16.07,0.55,12,0.20,-784.00,23112.00,16500,20220825,-23.64,10110,20230323,24.63,14000,-10.00,20230717,10110,24.63,20230323,16500,-23.64,20220825,10110,24.63,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,150755,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12610,20,2,0.16,227855780,18062,166.01,12800,12800,12500,16360,8820,12590,12615.20,0.73,0,3569,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1206,-16.08,0.55,12,0.19,-784.00,23112.00,16500,20220825,-23.58,10110,20230323,24.73,14000,-9.93,20230717,10110,24.73,20230323,16500,-23.58,20220825,10110,24.73,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,140758,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12590,0,3,0.00,191521010,15176,139.49,12800,12800,12500,16360,8820,12590,12619.99,0.73,0,3058,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1205,-16.06,0.54,12,0.16,-784.00,23112.00,16500,20220825,-23.70,10110,20230323,24.53,14000,-10.07,20230717,10110,24.53,20230323,16500,-23.70,20220825,10110,24.53,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,130758,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12590,0,3,0.00,177215350,14040,129.04,12800,12800,12500,16360,8820,12590,12622.18,0.73,0,3016,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1205,-16.06,0.54,12,0.15,-784.00,23112.00,16500,20220825,-23.70,10110,20230323,24.53,14000,-10.07,20230717,10110,24.53,20230323,16500,-23.70,20220825,10110,24.53,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,120804,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12620,30,2,0.24,166770270,13209,121.41,12800,12800,12500,16360,8820,12590,12625.50,0.73,0,3060,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1207,-16.10,0.55,12,0.14,-784.00,23112.00,16500,20220825,-23.52,10110,20230323,24.83,14000,-9.86,20230717,10110,24.83,20230323,16500,-23.52,20220825,10110,24.83,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,110807,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12690,100,2,0.79,144791990,11460,105.33,12800,12800,12500,16360,8820,12590,12634.55,0.73,0,2135,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1214,-16.19,0.55,12,0.12,-784.00,23112.00,16500,20220825,-23.09,10110,20230323,25.52,14000,-9.36,20230717,10110,25.52,20230323,16500,-23.09,20220825,10110,25.52,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,100803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12630,40,2,0.32,53356380,4232,38.90,12800,12800,12500,16360,8820,12590,12607.84,0.73,0,523,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1208,-16.11,0.55,12,0.04,-784.00,23112.00,16500,20220825,-23.45,10110,20230323,24.93,14000,-9.79,20230717,10110,24.93,20230323,16500,-23.45,20220825,10110,24.93,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230731,090755,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12800,210,2,1.67,307200,24,0.22,12800,12800,12800,16360,8820,12590,12800.00,0.73,0,208,13016,12802,12526,12312,12036,12910,12420,48,3770,500,9060,10,1,9567333,1225,-16.33,0.55,12,0.00,-784.00,23112.00,16500,20220825,-22.42,10110,20230323,26.61,14000,-8.57,20230717,10110,26.61,20230323,16500,-22.42,20220825,10110,26.61,20230323,1.79,N,108380,500,47 억,,69912,N,N,0,N,00,N
|
||
|
|
20230728,160757,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12590,340,2,2.78,136088440,10836,47.88,12250,12740,12250,15920,8580,12250,12561.80,0.74,0,-993,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1205,-16.06,0.54,12,0.11,-784.00,23112.00,16500,20220825,-23.70,10110,20230323,24.53,14000,-10.07,20230717,10110,24.53,20230323,16500,-23.70,20220825,10110,24.53,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,150757,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12620,370,2,3.02,130396170,10384,45.88,12250,12740,12250,15920,8580,12250,12560.40,0.74,0,-825,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1207,-16.10,0.55,12,0.11,-784.00,23112.00,16500,20220825,-23.52,10110,20230323,24.83,14000,-9.86,20230717,10110,24.83,20230323,16500,-23.52,20220825,10110,24.83,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,140754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12680,430,2,3.51,112304210,8954,39.57,12250,12740,12250,15920,8580,12250,12545.65,0.74,0,-916,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1213,-16.17,0.55,12,0.09,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,14000,-9.43,20230717,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,130756,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12650,400,2,3.27,97259280,7764,34.31,12250,12740,12250,15920,8580,12250,12530.57,0.74,0,-1070,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1210,-16.14,0.55,12,0.08,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,14000,-9.64,20230717,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,120755,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12660,410,2,3.35,95503540,7625,33.69,12250,12740,12250,15920,8580,12250,12528.71,0.74,0,-1022,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1211,-16.15,0.55,12,0.08,-784.00,23112.00,16500,20220825,-23.27,10110,20230323,25.22,14000,-9.57,20230717,10110,25.22,20230323,16500,-23.27,20220825,10110,25.22,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,110801,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12670,420,2,3.43,92465420,7386,32.64,12250,12740,12250,15920,8580,12250,12522.70,0.74,0,-988,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1212,-16.16,0.55,12,0.08,-784.00,23112.00,16500,20220825,-23.21,10110,20230323,25.32,14000,-9.50,20230717,10110,25.32,20230323,16500,-23.21,20220825,10110,25.32,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,100751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12640,390,2,3.18,49643650,4019,17.76,12250,12640,12250,15920,8580,12250,12354.85,0.74,0,39,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1209,-16.12,0.55,12,0.04,-784.00,23112.00,16500,20220825,-23.39,10110,20230323,25.02,14000,-9.71,20230717,10110,25.02,20230323,16500,-23.39,20220825,10110,25.02,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230728,090759,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12390,140,2,1.14,23851830,1947,8.60,12250,12390,12250,15920,8580,12250,12250.58,0.74,0,10,13223,12736,12463,11976,11703,12600,11840,48,3670,500,8820,10,1,9567333,1185,-15.80,0.54,12,0.02,-784.00,23112.00,16500,20220825,-24.91,10110,20230323,22.55,14000,-11.50,20230717,10110,22.55,20230323,16500,-24.91,20220825,10110,22.55,20230323,1.78,N,108380,500,47 억,,70905,N,N,0,N,00,N
|
||
|
|
20230727,160753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12250,-160,5,-1.29,283285590,22542,61.68,12420,12950,12190,16130,8690,12410,12567.18,0.79,-2810,-4760,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1172,-15.62,0.53,12,0.24,-784.00,23112.00,16500,20220825,-25.76,10110,20230323,21.17,14000,-12.50,20230717,10110,21.17,20230323,16500,-25.76,20220825,10110,21.17,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,150755,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12260,-150,5,-1.21,251723620,19960,54.61,12420,12950,12210,16130,8690,12410,12611.40,0.79,-2810,-5297,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1173,-15.64,0.53,12,0.21,-784.00,23112.00,16500,20220825,-25.70,10110,20230323,21.27,14000,-12.43,20230717,10110,21.27,20230323,16500,-25.70,20220825,10110,21.27,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,140749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12570,160,2,1.29,166760070,13125,35.91,12420,12950,12420,16130,8690,12410,12705.53,0.79,-2810,-968,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1203,-16.03,0.54,12,0.14,-784.00,23112.00,16500,20220825,-23.82,10110,20230323,24.33,14000,-10.21,20230717,10110,24.33,20230323,16500,-23.82,20220825,10110,24.33,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,130749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12650,240,2,1.93,160943110,12663,34.65,12420,12950,12420,16130,8690,12410,12709.71,0.79,-2810,-644,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1210,-16.14,0.55,12,0.13,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,14000,-9.64,20230717,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,120751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12610,200,2,1.61,144055050,11323,30.98,12420,12950,12420,16130,8690,12410,12722.34,0.79,-2810,668,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1206,-16.08,0.55,12,0.12,-784.00,23112.00,16500,20220825,-23.58,10110,20230323,24.73,14000,-9.93,20230717,10110,24.73,20230323,16500,-23.58,20220825,10110,24.73,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,110754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12710,300,2,2.42,124543170,9779,26.76,12420,12950,12420,16130,8690,12410,12735.78,0.79,-2810,1526,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1216,-16.21,0.55,12,0.10,-784.00,23112.00,16500,20220825,-22.97,10110,20230323,25.72,14000,-9.21,20230717,10110,25.72,20230323,16500,-22.97,20220825,10110,25.72,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,100751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12730,320,2,2.58,99725190,7817,21.39,12420,12950,12420,16130,8690,12410,12757.48,0.79,-2810,483,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1218,-16.24,0.55,12,0.08,-784.00,23112.00,16500,20220825,-22.85,10110,20230323,25.91,14000,-9.07,20230717,10110,25.91,20230323,16500,-22.85,20220825,10110,25.91,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230727,090749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12650,240,2,1.93,16628690,1319,3.61,12420,12700,12420,16130,8690,12410,12607.04,0.79,-2810,-297,13483,12946,12503,11966,11523,12725,11745,48,3720,500,8930,10,1,9567333,1210,-16.14,0.55,12,0.01,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,14000,-9.64,20230717,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.82,N,108380,500,47 억,,75662,N,N,0,N,00,N
|
||
|
|
20230726,160748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12410,-480,5,-3.72,455343600,36548,155.56,13040,13040,12060,16750,9030,12890,12458.78,0.82,0,-2810,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1187,-15.83,0.54,12,0.38,-784.00,23112.00,16500,20220825,-24.79,10110,20230323,22.75,14000,-11.36,20230717,10110,22.75,20230323,16500,-24.79,20220825,10110,22.75,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,150753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12390,-500,5,-3.88,432682650,34716,147.76,13040,13040,12060,16750,9030,12890,12463.49,0.82,0,-2449,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1185,-15.80,0.54,12,0.36,-784.00,23112.00,16500,20220825,-24.91,10110,20230323,22.55,14000,-11.50,20230717,10110,22.55,20230323,16500,-24.91,20220825,10110,22.55,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,140746,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12270,-620,5,-4.81,350119090,28017,119.25,13040,13040,12060,16750,9030,12890,12496.67,0.82,0,-2517,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1174,-15.65,0.53,12,0.29,-784.00,23112.00,16500,20220825,-25.64,10110,20230323,21.36,14000,-12.36,20230717,10110,21.36,20230323,16500,-25.64,20220825,10110,21.36,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,130745,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12320,-570,5,-4.42,310748810,24808,105.59,13040,13040,12060,16750,9030,12890,12526.15,0.82,0,-1315,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1179,-15.71,0.53,12,0.26,-784.00,23112.00,16500,20220825,-25.33,10110,20230323,21.86,14000,-12.00,20230717,10110,21.86,20230323,16500,-25.33,20220825,10110,21.86,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,120748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12480,-410,5,-3.18,256756090,20429,86.95,13040,13040,12060,16750,9030,12890,12568.22,0.82,0,466,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1194,-15.92,0.54,12,0.21,-784.00,23112.00,16500,20220825,-24.36,10110,20230323,23.44,14000,-10.86,20230717,10110,23.44,20230323,16500,-24.36,20220825,10110,23.44,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,110742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12470,-420,5,-3.26,223225280,17739,75.50,13040,13040,12060,16750,9030,12890,12583.87,0.82,0,343,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1193,-15.91,0.54,12,0.19,-784.00,23112.00,16500,20220825,-24.42,10110,20230323,23.34,14000,-10.93,20230717,10110,23.34,20230323,16500,-24.42,20220825,10110,23.34,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,100749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12630,-260,5,-2.02,148882590,11747,50.00,13040,13040,12450,16750,9030,12890,12674.09,0.82,0,-328,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1208,-16.11,0.55,12,0.12,-784.00,23112.00,16500,20220825,-23.45,10110,20230323,24.93,14000,-9.79,20230717,10110,24.93,20230323,16500,-23.45,20220825,10110,24.93,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230726,090743,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12760,-130,5,-1.01,18016060,1402,5.97,13040,13040,12760,16750,9030,12890,12850.26,0.82,0,-943,13316,13102,12826,12612,12336,13210,12720,48,3860,500,9280,10,1,9567333,1221,-16.28,0.55,12,0.01,-784.00,23112.00,16500,20220825,-22.67,10110,20230323,26.21,14000,-8.86,20230717,10110,26.21,20230323,16500,-22.67,20220825,10110,26.21,20230323,1.88,N,108380,500,47 억,,78472,N,N,0,N,00,N
|
||
|
|
20230725,160741,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12890,160,2,1.26,301377010,23487,68.85,12730,13040,12550,16540,8920,12730,12831.65,0.77,0,4629,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1233,-16.44,0.56,12,0.25,-784.00,23112.00,16500,20220825,-21.88,10110,20230323,27.50,14000,-7.93,20230717,10110,27.50,20230323,16500,-21.88,20220825,10110,27.50,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,150734,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12820,90,2,0.71,295835310,23056,67.59,12730,13040,12550,16540,8920,12730,12831.16,0.77,0,4648,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1227,-16.35,0.55,12,0.24,-784.00,23112.00,16500,20220825,-22.30,10110,20230323,26.81,14000,-8.43,20230717,10110,26.81,20230323,16500,-22.30,20220825,10110,26.81,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,140733,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12940,210,2,1.65,265235360,20677,60.62,12730,13040,12550,16540,8920,12730,12827.56,0.77,0,3763,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1238,-16.51,0.56,12,0.22,-784.00,23112.00,16500,20220825,-21.58,10110,20230323,27.99,14000,-7.57,20230717,10110,27.99,20230323,16500,-21.58,20220825,10110,27.99,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,130741,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12800,70,2,0.55,208648990,16286,47.74,12730,13040,12550,16540,8920,12730,12811.56,0.77,0,1923,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1225,-16.33,0.55,12,0.17,-784.00,23112.00,16500,20220825,-22.42,10110,20230323,26.61,14000,-8.57,20230717,10110,26.61,20230323,16500,-22.42,20220825,10110,26.61,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,120740,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12940,210,2,1.65,188069000,14685,43.05,12730,13040,12550,16540,8920,12730,12806.88,0.77,0,1699,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1238,-16.51,0.56,12,0.15,-784.00,23112.00,16500,20220825,-21.58,10110,20230323,27.99,14000,-7.57,20230717,10110,27.99,20230323,16500,-21.58,20220825,10110,27.99,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,110739,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12700,-30,5,-0.24,108609250,8534,25.02,12730,12880,12550,16540,8920,12730,12726.65,0.77,0,-1481,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1215,-16.20,0.55,12,0.09,-784.00,23112.00,16500,20220825,-23.03,10110,20230323,25.62,14000,-9.29,20230717,10110,25.62,20230323,16500,-23.03,20220825,10110,25.62,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,100737,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12760,30,2,0.24,49318840,3894,11.42,12730,12800,12550,16540,8920,12730,12665.34,0.77,0,-1071,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1221,-16.28,0.55,12,0.04,-784.00,23112.00,16500,20220825,-22.67,10110,20230323,26.21,14000,-8.86,20230717,10110,26.21,20230323,16500,-22.67,20220825,10110,26.21,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230725,090738,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12600,-130,5,-1.02,9484830,752,2.20,12730,12730,12600,16540,8920,12730,12612.81,0.77,0,-196,13563,13146,12883,12466,12203,13015,12335,48,3810,500,9160,10,1,9567333,1205,-16.07,0.55,12,0.01,-784.00,23112.00,16500,20220825,-23.64,10110,20230323,24.63,14000,-10.00,20230717,10110,24.63,20230323,16500,-23.64,20220825,10110,24.63,20230323,1.87,N,108380,500,47 억,,73638,N,N,0,N,00,N
|
||
|
|
20230724,160740,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12730,-640,5,-4.79,438483510,34112,155.07,13300,13300,12620,17380,9360,13370,12854.23,0.75,0,1876,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1218,-16.24,0.55,12,0.36,-784.00,23112.00,16500,20220825,-22.85,10110,20230323,25.91,14000,-9.07,20230717,10110,25.91,20230323,16500,-22.85,20220825,10110,25.91,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,150737,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12670,-700,5,-5.24,352067250,27279,124.01,13300,13300,12670,17380,9360,13370,12906.16,0.75,0,-1481,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1212,-16.16,0.55,12,0.29,-784.00,23112.00,16500,20220825,-23.21,10110,20230323,25.32,14000,-9.50,20230717,10110,25.32,20230323,16500,-23.21,20220825,10110,25.32,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,140734,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12780,-590,5,-4.41,291455430,22522,102.38,13300,13300,12710,17380,9360,13370,12940.92,0.75,0,-1028,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1223,-16.30,0.55,12,0.24,-784.00,23112.00,16500,20220825,-22.55,10110,20230323,26.41,14000,-8.71,20230717,10110,26.41,20230323,16500,-22.55,20220825,10110,26.41,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,130735,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12830,-540,5,-4.04,239823080,18484,84.03,13300,13300,12800,17380,9360,13370,12974.63,0.75,0,-756,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1227,-16.36,0.56,12,0.19,-784.00,23112.00,16500,20220825,-22.24,10110,20230323,26.90,14000,-8.36,20230717,10110,26.90,20230323,16500,-22.24,20220825,10110,26.90,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,120736,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12940,-430,5,-3.22,205287160,15797,71.81,13300,13300,12800,17380,9360,13370,12995.33,0.75,0,-591,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1238,-16.51,0.56,12,0.17,-784.00,23112.00,16500,20220825,-21.58,10110,20230323,27.99,14000,-7.57,20230717,10110,27.99,20230323,16500,-21.58,20220825,10110,27.99,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,110739,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12820,-550,5,-4.11,179926230,13833,62.88,13300,13300,12800,17380,9360,13370,13007.03,0.75,0,-401,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1227,-16.35,0.55,12,0.14,-784.00,23112.00,16500,20220825,-22.30,10110,20230323,26.81,14000,-8.43,20230717,10110,26.81,20230323,16500,-22.30,20220825,10110,26.81,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,100731,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,-300,5,-2.24,138164660,10602,48.20,13300,13300,12800,17380,9360,13370,13031.94,0.75,0,-863,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1250,-16.67,0.57,12,0.11,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,14000,-6.64,20230717,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230724,090736,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,-300,5,-2.24,28830810,2200,10.00,13300,13300,13040,17380,9360,13370,13104.91,0.75,0,-1426,13770,13570,13460,13260,13150,13515,13205,48,4010,500,9620,10,1,9567333,1250,-16.67,0.57,12,0.02,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,14000,-6.64,20230717,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.87,N,108380,500,47 억,,71756,N,N,0,N,00,N
|
||
|
|
20230721,160729,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13370,-320,5,-2.34,295141990,21962,117.01,13660,13660,13350,17790,9590,13690,13438.77,0.83,0,-7892,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1279,-17.05,0.58,12,0.23,-784.00,23112.00,16500,20220825,-18.97,10110,20230323,32.25,14000,-4.50,20230717,10110,32.25,20230323,16500,-18.97,20220825,10110,32.25,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,150732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13360,-330,5,-2.41,285409120,21234,113.13,13660,13660,13350,17790,9590,13690,13441.14,0.83,0,-7789,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1278,-17.04,0.58,12,0.22,-784.00,23112.00,16500,20220825,-19.03,10110,20230323,32.15,14000,-4.57,20230717,10110,32.15,20230323,16500,-19.03,20220825,10110,32.15,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,140728,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13380,-310,5,-2.26,248692650,18488,98.50,13660,13660,13380,17790,9590,13690,13451.57,0.83,0,-5319,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1280,-17.07,0.58,12,0.19,-784.00,23112.00,16500,20220825,-18.91,10110,20230323,32.34,14000,-4.43,20230717,10110,32.34,20230323,16500,-18.91,20220825,10110,32.34,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,130731,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13460,-230,5,-1.68,229847620,17081,91.00,13660,13660,13380,17790,9590,13690,13456.33,0.83,0,-4915,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1288,-17.17,0.58,12,0.18,-784.00,23112.00,16500,20220825,-18.42,10110,20230323,33.14,14000,-3.86,20230717,10110,33.14,20230323,16500,-18.42,20220825,10110,33.14,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,120740,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13500,-190,5,-1.39,119364530,8843,47.11,13660,13660,13400,17790,9590,13690,13498.19,0.83,0,-2663,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1292,-17.22,0.58,12,0.09,-784.00,23112.00,16500,20220825,-18.18,10110,20230323,33.53,14000,-3.57,20230717,10110,33.53,20230323,16500,-18.18,20220825,10110,33.53,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,110735,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13440,-250,5,-1.83,102122880,7565,40.30,13660,13660,13400,17790,9590,13690,13499.39,0.83,0,-1842,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1286,-17.14,0.58,12,0.08,-784.00,23112.00,16500,20220825,-18.55,10110,20230323,32.94,14000,-4.00,20230717,10110,32.94,20230323,16500,-18.55,20220825,10110,32.94,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,100735,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13510,-180,5,-1.31,50288260,3709,19.76,13660,13660,13510,17790,9590,13690,13558.44,0.83,0,-19,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1293,-17.23,0.58,12,0.04,-784.00,23112.00,16500,20220825,-18.12,10110,20230323,33.63,14000,-3.50,20230717,10110,33.63,20230323,16500,-18.12,20220825,10110,33.63,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230721,090734,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13620,-70,5,-0.51,1934680,142,0.76,13660,13660,13620,17790,9590,13690,13624.51,0.83,0,-104,13890,13790,13660,13560,13430,13840,13610,48,4100,500,9850,10,1,9567333,1303,-17.37,0.59,12,0.00,-784.00,23112.00,16500,20220825,-17.45,10110,20230323,34.72,14000,-2.71,20230717,10110,34.72,20230323,16500,-17.45,20220825,10110,34.72,20230323,1.92,N,108380,500,47 억,,79645,N,N,0,N,00,N
|
||
|
|
20230720,160727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13690,-10,5,-0.07,255889320,18730,78.35,13650,13760,13530,17810,9590,13700,13662.00,0.88,0,-4148,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1310,-17.46,0.59,12,0.20,-784.00,23112.00,16500,20220825,-17.03,10110,20230323,35.41,14000,-2.21,20230717,10110,35.41,20230323,16500,-17.03,20220825,10110,35.41,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,150728,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13690,-10,5,-0.07,249326430,18251,76.34,13650,13760,13530,17810,9590,13700,13660.97,0.88,0,-4149,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1310,-17.46,0.59,12,0.19,-784.00,23112.00,16500,20220825,-17.03,10110,20230323,35.41,14000,-2.21,20230717,10110,35.41,20230323,16500,-17.03,20220825,10110,35.41,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,140726,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13720,20,2,0.15,227327600,16646,69.63,13650,13760,13530,17810,9590,13700,13656.59,0.88,0,-3612,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1313,-17.50,0.59,12,0.17,-784.00,23112.00,16500,20220825,-16.85,10110,20230323,35.71,14000,-2.00,20230717,10110,35.71,20230323,16500,-16.85,20220825,10110,35.71,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,130726,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13680,-20,5,-0.15,186621020,13672,57.19,13650,13760,13530,17810,9590,13700,13649.87,0.88,0,-2258,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1309,-17.45,0.59,12,0.14,-784.00,23112.00,16500,20220825,-17.09,10110,20230323,35.31,14000,-2.29,20230717,10110,35.31,20230323,16500,-17.09,20220825,10110,35.31,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,120732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13650,-50,5,-0.36,170230730,12474,52.18,13650,13760,13530,17810,9590,13700,13646.84,0.88,0,-1433,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1306,-17.41,0.59,12,0.13,-784.00,23112.00,16500,20220825,-17.27,10110,20230323,35.01,14000,-2.50,20230717,10110,35.01,20230323,16500,-17.27,20220825,10110,35.01,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,110730,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13640,-60,5,-0.44,129846140,9508,39.77,13650,13760,13530,17810,9590,13700,13656.51,0.88,0,-484,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1305,-17.40,0.59,12,0.10,-784.00,23112.00,16500,20220825,-17.33,10110,20230323,34.92,14000,-2.57,20230717,10110,34.92,20230323,16500,-17.33,20220825,10110,34.92,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,100723,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13600,-100,5,-0.73,98093120,7180,30.03,13650,13760,13530,17810,9590,13700,13661.99,0.88,0,-134,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1301,-17.35,0.59,12,0.08,-784.00,23112.00,16500,20220825,-17.58,10110,20230323,34.52,14000,-2.86,20230717,10110,34.52,20230323,16500,-17.58,20220825,10110,34.52,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230720,090723,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13620,-80,5,-0.58,1446120,106,0.44,13650,13650,13610,17810,9590,13700,13642.64,0.88,0,0,14013,13856,13573,13416,13133,13935,13495,48,4110,500,9860,10,1,9567333,1303,-17.37,0.59,12,0.00,-784.00,23112.00,16500,20220825,-17.45,10110,20230323,34.72,14000,-2.71,20230717,10110,34.72,20230323,16500,-17.45,20220825,10110,34.72,20230323,1.92,N,108380,500,47 억,,83782,N,N,0,N,00,N
|
||
|
|
20230719,160737,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13700,340,2,2.54,324918470,23906,89.08,13290,13730,13290,17360,9360,13360,13591.48,0.81,0,6499,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1311,-17.47,0.59,12,0.25,-784.00,23112.00,16500,20220825,-16.97,10110,20230323,35.51,14000,-2.14,20230717,10110,35.51,20230323,16500,-16.97,20220825,10110,35.51,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,150737,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13670,310,2,2.32,296967410,21864,81.47,13290,13730,13290,17360,9360,13360,13582.48,0.81,0,6295,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1308,-17.44,0.59,12,0.23,-784.00,23112.00,16500,20220825,-17.15,10110,20230323,35.21,14000,-2.36,20230717,10110,35.21,20230323,16500,-17.15,20220825,10110,35.21,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,140738,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13620,260,2,1.95,276962580,20399,76.01,13290,13730,13290,17360,9360,13360,13577.26,0.81,0,6168,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1303,-17.37,0.59,12,0.21,-784.00,23112.00,16500,20220825,-17.45,10110,20230323,34.72,14000,-2.71,20230717,10110,34.72,20230323,16500,-17.45,20220825,10110,34.72,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,130730,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13610,250,2,1.87,241878810,17828,66.43,13290,13730,13290,17360,9360,13360,13567.36,0.81,0,4783,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1302,-17.36,0.59,12,0.19,-784.00,23112.00,16500,20220825,-17.52,10110,20230323,34.62,14000,-2.79,20230717,10110,34.62,20230323,16500,-17.52,20220825,10110,34.62,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,120739,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13520,160,2,1.20,182636750,13482,50.23,13290,13730,13290,17360,9360,13360,13546.71,0.81,0,3033,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1294,-17.24,0.58,12,0.14,-784.00,23112.00,16500,20220825,-18.06,10110,20230323,33.73,14000,-3.43,20230717,10110,33.73,20230323,16500,-18.06,20220825,10110,33.73,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,110738,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13570,210,2,1.57,167510810,12364,46.07,13290,13730,13290,17360,9360,13360,13548.27,0.81,0,3573,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1298,-17.31,0.59,12,0.13,-784.00,23112.00,16500,20220825,-17.76,10110,20230323,34.22,14000,-3.07,20230717,10110,34.22,20230323,16500,-17.76,20220825,10110,34.22,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,100732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13680,320,2,2.40,117338880,8689,32.38,13290,13720,13290,17360,9360,13360,13504.30,0.81,0,2320,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1309,-17.45,0.59,12,0.09,-784.00,23112.00,16500,20220825,-17.09,10110,20230323,35.31,14000,-2.29,20230717,10110,35.31,20230323,16500,-17.09,20220825,10110,35.31,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230719,090732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13440,80,2,0.60,11911540,893,3.33,13290,13450,13290,17360,9360,13360,13338.79,0.81,0,-107,13753,13556,13453,13256,13153,13505,13205,48,4000,500,9610,10,1,9567333,1286,-17.14,0.58,12,0.01,-784.00,23112.00,16500,20220825,-18.55,10110,20230323,32.94,14000,-4.00,20230717,10110,32.94,20230323,16500,-18.55,20220825,10110,32.94,20230323,1.89,N,108380,500,47 억,,77203,N,N,0,N,00,N
|
||
|
|
20230718,160731,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13360,-290,5,-2.12,360573430,26776,88.94,13650,13650,13350,17740,9560,13650,13466.37,0.88,0,-7432,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1278,-17.04,0.58,12,0.28,-784.00,23112.00,16500,20220825,-19.03,10110,20230323,32.15,14000,-4.57,20230717,10110,32.15,20230323,16500,-19.03,20220825,10110,32.15,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,150730,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13370,-280,5,-2.05,339479670,25198,83.70,13650,13650,13350,17740,9560,13650,13472.48,0.88,0,-6937,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1279,-17.05,0.58,12,0.26,-784.00,23112.00,16500,20220825,-18.97,10110,20230323,32.25,14000,-4.50,20230717,10110,32.25,20230323,16500,-18.97,20220825,10110,32.25,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,140727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13450,-200,5,-1.47,290974100,21580,71.68,13650,13650,13350,17740,9560,13650,13483.51,0.88,0,-4974,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1287,-17.16,0.58,12,0.23,-784.00,23112.00,16500,20220825,-18.48,10110,20230323,33.04,14000,-3.93,20230717,10110,33.04,20230323,16500,-18.48,20220825,10110,33.04,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,130728,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13470,-180,5,-1.32,260630090,19325,64.19,13650,13650,13350,17740,9560,13650,13486.68,0.88,0,-3757,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1289,-17.18,0.58,12,0.20,-784.00,23112.00,16500,20220825,-18.36,10110,20230323,33.23,14000,-3.79,20230717,10110,33.23,20230323,16500,-18.36,20220825,10110,33.23,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,120734,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13470,-180,5,-1.32,213570300,15819,52.54,13650,13650,13410,17740,9560,13650,13500.87,0.88,0,-3030,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1289,-17.18,0.58,12,0.17,-784.00,23112.00,16500,20220825,-18.36,10110,20230323,33.23,14000,-3.79,20230717,10110,33.23,20230323,16500,-18.36,20220825,10110,33.23,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,110734,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13510,-140,5,-1.03,151493760,11220,37.27,13650,13650,13410,17740,9560,13650,13502.12,0.88,0,-3457,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1293,-17.23,0.58,12,0.12,-784.00,23112.00,16500,20220825,-18.12,10110,20230323,33.63,14000,-3.50,20230717,10110,33.63,20230323,16500,-18.12,20220825,10110,33.63,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,100727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13610,-40,5,-0.29,110316290,8177,27.16,13650,13650,13410,17740,9560,13650,13491.05,0.88,0,-2196,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1302,-17.36,0.59,12,0.09,-784.00,23112.00,16500,20220825,-17.52,10110,20230323,34.62,14000,-2.79,20230717,10110,34.62,20230323,16500,-17.52,20220825,10110,34.62,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230718,090726,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13490,-160,5,-1.17,22800000,1685,5.60,13650,13650,13490,17740,9560,13650,13531.16,0.88,0,-1379,14243,13946,13703,13406,13163,14095,13555,48,4090,500,9820,10,1,9567333,1291,-17.21,0.58,12,0.02,-784.00,23112.00,16500,20220825,-18.24,10110,20230323,33.43,14000,-3.64,20230717,10110,33.43,20230323,16500,-18.24,20220825,10110,33.43,20230323,1.93,N,108380,500,47 억,,84606,N,N,0,N,00,N
|
||
|
|
20230717,160728,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13650,60,2,0.44,412264590,30018,52.92,13520,14000,13460,17660,9520,13590,13734.00,0.98,0,-8377,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1306,-17.41,0.59,12,0.31,-784.00,23112.00,16500,20220825,-17.27,10110,20230323,35.01,14000,-2.50,20230717,10110,35.01,20230323,16500,-17.27,20220825,10110,35.01,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,150724,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13530,-60,5,-0.44,404974760,29481,51.97,13520,14000,13460,17660,9520,13590,13736.81,0.98,0,-8281,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1294,-17.26,0.59,12,0.31,-784.00,23112.00,16500,20220825,-18.00,10110,20230323,33.83,14000,-3.36,20230717,10110,33.83,20230323,16500,-18.00,20220825,10110,33.83,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,140726,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13520,-70,5,-0.52,395696800,28795,50.76,13520,14000,13460,17660,9520,13590,13741.86,0.98,0,-7860,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1294,-17.24,0.58,12,0.30,-784.00,23112.00,16500,20220825,-18.06,10110,20230323,33.73,14000,-3.43,20230717,10110,33.73,20230323,16500,-18.06,20220825,10110,33.73,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,130721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13590,0,3,0.00,348720540,25320,44.63,13520,14000,13520,17660,9520,13590,13772.53,0.98,0,-5641,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1300,-17.33,0.59,12,0.26,-784.00,23112.00,16500,20220825,-17.64,10110,20230323,34.42,14000,-2.93,20230717,10110,34.42,20230323,16500,-17.64,20220825,10110,34.42,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,120729,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13650,60,2,0.44,328139100,23808,41.97,13520,14000,13520,17660,9520,13590,13782.72,0.98,0,-4350,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1306,-17.41,0.59,12,0.25,-784.00,23112.00,16500,20220825,-17.27,10110,20230323,35.01,14000,-2.50,20230717,10110,35.01,20230323,16500,-17.27,20220825,10110,35.01,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,110720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13680,90,2,0.66,302269130,21911,38.63,13520,14000,13520,17660,9520,13590,13795.31,0.98,0,-3921,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1309,-17.45,0.59,12,0.23,-784.00,23112.00,16500,20220825,-17.09,10110,20230323,35.31,14000,-2.29,20230717,10110,35.31,20230323,16500,-17.09,20220825,10110,35.31,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,100721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13720,130,2,0.96,261247500,18919,33.35,13520,14000,13520,17660,9520,13590,13808.74,0.98,0,-2828,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1313,-17.50,0.59,12,0.20,-784.00,23112.00,16500,20220825,-16.85,10110,20230323,35.71,14000,-2.00,20230717,10110,35.71,20230323,16500,-16.85,20220825,10110,35.71,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230717,090721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13750,160,2,1.18,60218180,4394,7.75,13520,13750,13520,17660,9520,13590,13704.64,0.98,0,295,13923,13756,13473,13306,13023,13840,13390,48,4070,500,9780,10,1,9567333,1316,-17.54,0.59,12,0.05,-784.00,23112.00,16500,20220825,-16.67,10110,20230323,36.00,13900,-1.08,20230628,10110,36.00,20230323,16500,-16.67,20220825,10110,36.00,20230323,1.93,N,108380,500,47 억,,93283,N,N,0,N,00,N
|
||
|
|
20230714,160720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13590,10,2,0.07,760793560,56505,163.79,13520,13640,13190,17650,9510,13580,13464.18,1.05,0,-10717,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1300,-17.33,0.59,12,0.59,-784.00,23112.00,16500,20220825,-17.64,10110,20230323,34.42,13900,-2.23,20230628,10110,34.42,20230323,16500,-17.64,20220825,10110,34.42,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,150724,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13600,20,2,0.15,732665310,54437,157.80,13520,13640,13190,17650,9510,13580,13458.96,1.05,0,-10639,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1301,-17.35,0.59,12,0.57,-784.00,23112.00,16500,20220825,-17.58,10110,20230323,34.52,13900,-2.16,20230628,10110,34.52,20230323,16500,-17.58,20220825,10110,34.52,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,140728,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13580,0,3,0.00,681593640,50678,146.90,13520,13640,13190,17650,9510,13580,13449.50,1.05,0,-9563,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1299,-17.32,0.59,12,0.53,-784.00,23112.00,16500,20220825,-17.70,10110,20230323,34.32,13900,-2.30,20230628,10110,34.32,20230323,16500,-17.70,20220825,10110,34.32,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,130717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13600,20,2,0.15,564820930,42088,122.00,13520,13640,13190,17650,9510,13580,13420.00,1.05,0,-8163,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1301,-17.35,0.59,12,0.44,-784.00,23112.00,16500,20220825,-17.58,10110,20230323,34.52,13900,-2.16,20230628,10110,34.52,20230323,16500,-17.58,20220825,10110,34.52,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,120719,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13610,30,2,0.22,504306400,37632,109.08,13520,13640,13190,17650,9510,13580,13401.00,1.05,0,-6882,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1302,-17.36,0.59,12,0.39,-784.00,23112.00,16500,20220825,-17.52,10110,20230323,34.62,13900,-2.09,20230628,10110,34.62,20230323,16500,-17.52,20220825,10110,34.62,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,110725,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13490,-90,5,-0.66,387610260,29013,84.10,13520,13580,13190,17650,9510,13580,13359.88,1.05,0,-10411,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1291,-17.21,0.58,12,0.30,-784.00,23112.00,16500,20220825,-18.24,10110,20230323,33.43,13900,-2.95,20230628,10110,33.43,20230323,16500,-18.24,20220825,10110,33.43,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,100727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13260,-320,5,-2.36,238322590,17891,51.86,13520,13580,13190,17650,9510,13580,13320.81,1.05,0,-9932,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1269,-16.91,0.57,12,0.19,-784.00,23112.00,16500,20220825,-19.64,10110,20230323,31.16,13900,-4.60,20230628,10110,31.16,20230323,16500,-19.64,20220825,10110,31.16,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230714,090723,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13270,-310,5,-2.28,62003060,4625,13.41,13520,13520,13250,17650,9510,13580,13406.07,1.05,0,-2177,13753,13666,13503,13416,13253,13710,13460,48,4070,500,9770,10,1,9567333,1270,-16.93,0.57,12,0.05,-784.00,23112.00,16500,20220825,-19.58,10110,20230323,31.26,13900,-4.53,20230628,10110,31.26,20230323,16500,-19.58,20220825,10110,31.26,20230323,1.91,N,108380,500,47 억,,100662,N,N,0,N,00,N
|
||
|
|
20230713,160720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13580,100,2,0.74,465771300,34494,63.89,13520,13590,13340,17520,9440,13480,13502.97,1.14,0,-8329,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1299,-17.32,0.59,12,0.36,-784.00,23112.00,16500,20220825,-17.70,10110,20230323,34.32,13900,-2.30,20230628,10110,34.32,20230323,16500,-17.70,20220825,10110,34.32,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,150715,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13500,20,2,0.15,439492230,32549,60.29,13520,13580,13340,17520,9440,13480,13502.48,1.14,0,-8240,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1292,-17.22,0.58,12,0.34,-784.00,23112.00,16500,20220825,-18.18,10110,20230323,33.53,13900,-2.88,20230628,10110,33.53,20230323,16500,-18.18,20220825,10110,33.53,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,140714,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13510,30,2,0.22,325624740,24108,44.65,13520,13580,13340,17520,9440,13480,13506.92,1.14,0,-5843,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1293,-17.23,0.58,12,0.25,-784.00,23112.00,16500,20220825,-18.12,10110,20230323,33.63,13900,-2.81,20230628,10110,33.63,20230323,16500,-18.12,20220825,10110,33.63,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,130718,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13550,70,2,0.52,253491250,18782,34.79,13520,13580,13340,17520,9440,13480,13496.50,1.14,0,-4515,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1296,-17.28,0.59,12,0.20,-784.00,23112.00,16500,20220825,-17.88,10110,20230323,34.03,13900,-2.52,20230628,10110,34.03,20230323,16500,-17.88,20220825,10110,34.03,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,120713,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13550,70,2,0.52,227497940,16863,31.23,13520,13580,13340,17520,9440,13480,13490.95,1.14,0,-4094,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1296,-17.28,0.59,12,0.18,-784.00,23112.00,16500,20220825,-17.88,10110,20230323,34.03,13900,-2.52,20230628,10110,34.03,20230323,16500,-17.88,20220825,10110,34.03,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,110717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13560,80,2,0.59,185423130,13758,25.48,13520,13580,13340,17520,9440,13480,13477.48,1.14,0,-1903,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1297,-17.30,0.59,12,0.14,-784.00,23112.00,16500,20220825,-17.82,10110,20230323,34.12,13900,-2.45,20230628,10110,34.12,20230323,16500,-17.82,20220825,10110,34.12,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,100714,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13520,40,2,0.30,143400310,10655,19.74,13520,13580,13340,17520,9440,13480,13458.50,1.14,0,-659,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1294,-17.24,0.58,12,0.11,-784.00,23112.00,16500,20220825,-18.06,10110,20230323,33.73,13900,-2.73,20230628,10110,33.73,20230323,16500,-18.06,20220825,10110,33.73,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230713,090657,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13440,-40,5,-0.30,40133460,2996,5.55,13520,13520,13340,17520,9440,13480,13395.68,1.14,0,-267,13993,13736,13523,13266,13053,13865,13395,48,4040,500,9700,10,1,9567333,1286,-17.14,0.58,12,0.03,-784.00,23112.00,16500,20220825,-18.55,10110,20230323,32.94,13900,-3.31,20230628,10110,32.94,20230323,16500,-18.55,20220825,10110,32.94,20230323,1.87,N,108380,500,47 억,,109417,N,N,0,N,00,N
|
||
|
|
20230712,160712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13480,170,2,1.28,731060850,53990,143.65,13310,13780,13310,17300,9320,13310,13540.68,1.05,0,7751,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1290,-17.19,0.58,12,0.56,-784.00,23112.00,16500,20220825,-18.30,10110,20230323,33.33,13900,-3.02,20230628,10110,33.33,20230323,16500,-18.30,20220825,10110,33.33,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,150707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13390,80,2,0.60,708015490,52272,139.08,13310,13780,13310,17300,9320,13310,13544.83,1.05,0,7954,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1281,-17.08,0.58,12,0.55,-784.00,23112.00,16500,20220825,-18.85,10110,20230323,32.44,13900,-3.67,20230628,10110,32.44,20230323,16500,-18.85,20220825,10110,32.44,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,140705,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13400,90,2,0.68,678443400,50069,133.22,13310,13780,13310,17300,9320,13310,13550.17,1.05,0,8592,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1282,-17.09,0.58,12,0.52,-784.00,23112.00,16500,20220825,-18.79,10110,20230323,32.54,13900,-3.60,20230628,10110,32.54,20230323,16500,-18.79,20220825,10110,32.54,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,130708,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13490,180,2,1.35,626484160,46201,122.93,13310,13780,13310,17300,9320,13310,13559.97,1.05,0,8514,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1291,-17.21,0.58,12,0.48,-784.00,23112.00,16500,20220825,-18.24,10110,20230323,33.43,13900,-2.95,20230628,10110,33.43,20230323,16500,-18.24,20220825,10110,33.43,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,120709,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13550,240,2,1.80,573631900,42295,112.53,13310,13780,13310,17300,9320,13310,13562.64,1.05,0,8568,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1296,-17.28,0.59,12,0.44,-784.00,23112.00,16500,20220825,-17.88,10110,20230323,34.03,13900,-2.52,20230628,10110,34.03,20230323,16500,-17.88,20220825,10110,34.03,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,110709,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13580,270,2,2.03,515880830,38034,101.20,13310,13780,13310,17300,9320,13310,13563.68,1.05,0,7364,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1299,-17.32,0.59,12,0.40,-784.00,23112.00,16500,20220825,-17.70,10110,20230323,34.32,13900,-2.30,20230628,10110,34.32,20230323,16500,-17.70,20220825,10110,34.32,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,100710,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13460,150,2,1.13,392669490,28954,77.04,13310,13780,13310,17300,9320,13310,13561.84,1.05,0,4248,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1288,-17.17,0.58,12,0.30,-784.00,23112.00,16500,20220825,-18.42,10110,20230323,33.14,13900,-3.17,20230628,10110,33.14,20230323,16500,-18.42,20220825,10110,33.14,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230712,090711,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13350,40,2,0.30,11979900,895,2.38,13310,13440,13310,17300,9320,13310,13385.36,1.05,0,-413,13623,13466,13183,13026,12743,13545,13105,48,3990,500,9580,10,1,9567333,1277,-17.03,0.58,12,0.01,-784.00,23112.00,16500,20220825,-19.09,10110,20230323,32.05,13900,-3.96,20230628,10110,32.05,20230323,16500,-19.09,20220825,10110,32.05,20230323,1.86,N,108380,500,47 억,,100052,N,N,0,N,00,N
|
||
|
|
20230711,160700,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13310,290,2,2.23,492483470,37541,121.71,13020,13340,12900,16920,9120,13020,13117.64,0.97,0,2597,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1273,-16.98,0.58,12,0.39,-784.00,23112.00,16500,20220825,-19.33,10110,20230323,31.65,13900,-4.24,20230628,10110,31.65,20230323,16500,-19.33,20220825,10110,31.65,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,150659,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13270,250,2,1.92,453602450,34617,112.23,13020,13290,12900,16920,9120,13020,13103.46,0.97,0,2613,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1270,-16.93,0.57,12,0.36,-784.00,23112.00,16500,20220825,-19.58,10110,20230323,31.26,13900,-4.53,20230628,10110,31.26,20230323,16500,-19.58,20220825,10110,31.26,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,140654,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13120,100,2,0.77,329521770,25229,81.79,13020,13190,12900,16920,9120,13020,13061.23,0.97,0,-2220,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1255,-16.73,0.57,12,0.26,-784.00,23112.00,16500,20220825,-20.48,10110,20230323,29.77,13900,-5.61,20230628,10110,29.77,20230323,16500,-20.48,20220825,10110,29.77,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,130646,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13170,150,2,1.15,300096290,22987,74.52,13020,13190,12900,16920,9120,13020,13055.04,0.97,0,-3383,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1260,-16.80,0.57,12,0.24,-784.00,23112.00,16500,20220825,-20.18,10110,20230323,30.27,13900,-5.25,20230628,10110,30.27,20230323,16500,-20.18,20220825,10110,30.27,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,120703,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13100,80,2,0.61,185205080,14207,46.06,13020,13190,12900,16920,9120,13020,13036.18,0.97,0,-6124,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1253,-16.71,0.57,12,0.15,-784.00,23112.00,16500,20220825,-20.61,10110,20230323,29.57,13900,-5.76,20230628,10110,29.57,20230323,16500,-20.61,20220825,10110,29.57,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,110705,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13090,70,2,0.54,132595850,10189,33.03,13020,13190,12900,16920,9120,13020,13013.63,0.97,0,-6145,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1252,-16.70,0.57,12,0.11,-784.00,23112.00,16500,20220825,-20.67,10110,20230323,29.48,13900,-5.83,20230628,10110,29.48,20230323,16500,-20.67,20220825,10110,29.48,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,100703,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12990,-30,5,-0.23,81617250,6290,20.39,13020,13040,12900,16920,9120,13020,12975.72,0.97,0,-4651,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1243,-16.57,0.56,12,0.07,-784.00,23112.00,16500,20220825,-21.27,10110,20230323,28.49,13900,-6.55,20230628,10110,28.49,20230323,16500,-21.27,20220825,10110,28.49,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230711,090702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12950,-70,5,-0.54,24921450,1916,6.21,13020,13040,12950,16920,9120,13020,13007.02,0.97,0,-1473,13540,13280,13030,12770,12520,13410,12900,48,3900,500,9370,10,1,9567333,1239,-16.52,0.56,12,0.02,-784.00,23112.00,16500,20220825,-21.52,10110,20230323,28.09,13900,-6.83,20230628,10110,28.09,20230323,16500,-21.52,20220825,10110,28.09,20230323,1.87,N,108380,500,47 억,,93118,N,N,0,N,00,N
|
||
|
|
20230710,160657,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13020,240,2,1.88,403695770,30845,190.34,12980,13290,12780,16610,8950,12780,13088.64,0.89,0,8448,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1246,-16.61,0.56,12,0.32,-784.00,23112.00,16500,20220825,-21.09,10110,20230323,28.78,13900,-6.33,20230628,10110,28.78,20230323,16500,-21.09,20220825,10110,28.78,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,150658,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,290,2,2.27,360069900,27498,169.69,12980,13290,12780,16610,8950,12780,13095.09,0.89,0,8960,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1250,-16.67,0.57,12,0.29,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,13900,-5.97,20230628,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,140651,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13170,390,2,3.05,331193980,25294,156.09,12980,13290,12780,16610,8950,12780,13094.52,0.89,0,9304,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1260,-16.80,0.57,12,0.26,-784.00,23112.00,16500,20220825,-20.18,10110,20230323,30.27,13900,-5.25,20230628,10110,30.27,20230323,16500,-20.18,20220825,10110,30.27,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,130644,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13180,400,2,3.13,319266450,24389,150.50,12980,13290,12780,16610,8950,12780,13091.36,0.89,0,9476,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1261,-16.81,0.57,12,0.25,-784.00,23112.00,16500,20220825,-20.12,10110,20230323,30.37,13900,-5.18,20230628,10110,30.37,20230323,16500,-20.12,20220825,10110,30.37,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,120659,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13230,450,2,3.52,295377840,22581,139.35,12980,13290,12780,16610,8950,12780,13081.61,0.89,0,9445,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1266,-16.88,0.57,12,0.24,-784.00,23112.00,16500,20220825,-19.82,10110,20230323,30.86,13900,-4.82,20230628,10110,30.86,20230323,16500,-19.82,20220825,10110,30.86,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,110658,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13210,430,2,3.36,268632970,20556,126.85,12980,13290,12780,16610,8950,12780,13069.19,0.89,0,8353,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1264,-16.85,0.57,12,0.21,-784.00,23112.00,16500,20220825,-19.94,10110,20230323,30.66,13900,-4.96,20230628,10110,30.66,20230323,16500,-19.94,20220825,10110,30.66,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,100659,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13030,250,2,1.96,129848660,10015,61.80,12980,13150,12780,16610,8950,12780,12966.54,0.89,0,3825,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1247,-16.62,0.56,12,0.10,-784.00,23112.00,16500,20220825,-21.03,10110,20230323,28.88,13900,-6.26,20230628,10110,28.88,20230323,16500,-21.03,20220825,10110,28.88,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230710,090653,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12870,90,2,0.70,24034940,1870,11.54,12980,12980,12780,16610,8950,12780,12855.33,0.89,0,-318,13306,13042,12826,12562,12346,12935,12455,48,3830,500,9200,10,1,9567333,1231,-16.42,0.56,12,0.02,-784.00,23112.00,16500,20220825,-22.00,10110,20230323,27.30,13900,-7.41,20230628,10110,27.30,20230323,16500,-22.00,20220825,10110,27.30,20230323,1.87,N,108380,500,47 억,,84700,N,N,0,N,00,N
|
||
|
|
20230707,160650,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12780,-50,5,-0.39,206966950,16205,39.40,12830,13090,12610,16670,8990,12830,12771.80,0.91,0,-2745,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1223,-16.30,0.55,12,0.17,-784.00,23112.00,16500,20220825,-22.55,10110,20230323,26.41,13900,-8.06,20230628,10110,26.41,20230323,16500,-22.55,20220825,10110,26.41,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,150650,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12830,0,3,0.00,196054200,15352,37.33,12830,13090,12610,16670,8990,12830,12770.60,0.91,0,-2579,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1227,-16.36,0.56,12,0.16,-784.00,23112.00,16500,20220825,-22.24,10110,20230323,26.90,13900,-7.70,20230628,10110,26.90,20230323,16500,-22.24,20220825,10110,26.90,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,140704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12730,-100,5,-0.78,171826830,13459,32.72,12830,13090,12610,16670,8990,12830,12766.69,0.91,0,-2417,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1218,-16.24,0.55,12,0.14,-784.00,23112.00,16500,20220825,-22.85,10110,20230323,25.91,13900,-8.42,20230628,10110,25.91,20230323,16500,-22.85,20220825,10110,25.91,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,130656,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12700,-130,5,-1.01,162483360,12724,30.94,12830,13090,12610,16670,8990,12830,12769.83,0.91,0,-2464,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1215,-16.20,0.55,12,0.13,-784.00,23112.00,16500,20220825,-23.03,10110,20230323,25.62,13900,-8.63,20230628,10110,25.62,20230323,16500,-23.03,20220825,10110,25.62,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,120658,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12630,-200,5,-1.56,135939010,10629,25.84,12830,13090,12610,16670,8990,12830,12789.44,0.91,0,-3439,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1208,-16.11,0.55,12,0.11,-784.00,23112.00,16500,20220825,-23.45,10110,20230323,24.93,13900,-9.14,20230628,10110,24.93,20230323,16500,-23.45,20220825,10110,24.93,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,110700,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12680,-150,5,-1.17,110651260,8633,20.99,12830,13090,12680,16670,8990,12830,12817.24,0.91,0,-2963,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1213,-16.17,0.55,12,0.09,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,13900,-8.78,20230628,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,100651,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12780,-50,5,-0.39,72460250,5633,13.70,12830,13090,12730,16670,8990,12830,12863.53,0.91,0,-1162,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1223,-16.30,0.55,12,0.06,-784.00,23112.00,16500,20220825,-22.55,10110,20230323,26.41,13900,-8.06,20230628,10110,26.41,20230323,16500,-22.55,20220825,10110,26.41,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230707,090652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12870,40,2,0.31,6963160,539,1.31,12830,13090,12830,16670,8990,12830,12918.66,0.91,0,-36,13590,13210,13010,12630,12430,13110,12530,48,3840,500,9230,10,1,9567333,1231,-16.42,0.56,12,0.01,-784.00,23112.00,16500,20220825,-22.00,10110,20230323,27.30,13900,-7.41,20230628,10110,27.30,20230323,16500,-22.00,20220825,10110,27.30,20230323,1.83,N,108380,500,47 억,,87183,N,N,0,N,00,N
|
||
|
|
20230706,160651,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12830,-140,5,-1.08,538300350,41120,129.43,13180,13390,12810,16860,9080,12970,13090.96,0.94,0,-4608,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1227,-16.36,0.56,12,0.43,-784.00,23112.00,16500,20220825,-22.24,10110,20230323,26.90,13900,-7.70,20230628,10110,26.90,20230323,16500,-22.24,20220825,10110,26.90,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,150652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12890,-80,5,-0.62,500931590,38215,120.28,13180,13390,12890,16860,9080,12970,13108.25,0.94,0,-4198,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1233,-16.44,0.56,12,0.40,-784.00,23112.00,16500,20220825,-21.88,10110,20230323,27.50,13900,-7.27,20230628,10110,27.50,20230323,16500,-21.88,20220825,10110,27.50,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,140653,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12950,-20,5,-0.15,468983420,35745,112.51,13180,13390,12920,16860,9080,12970,13120.25,0.94,0,-3957,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1239,-16.52,0.56,12,0.37,-784.00,23112.00,16500,20220825,-21.52,10110,20230323,28.09,13900,-6.83,20230628,10110,28.09,20230323,16500,-21.52,20220825,10110,28.09,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,130653,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13030,60,2,0.46,391870510,29809,93.82,13180,13390,13030,16860,9080,12970,13146.05,0.94,0,-1988,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1247,-16.62,0.56,12,0.31,-784.00,23112.00,16500,20220825,-21.03,10110,20230323,28.88,13900,-6.26,20230628,10110,28.88,20230323,16500,-21.03,20220825,10110,28.88,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,120650,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13100,130,2,1.00,343435960,26103,82.16,13180,13390,13040,16860,9080,12970,13156.95,0.94,0,-1332,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1253,-16.71,0.57,12,0.27,-784.00,23112.00,16500,20220825,-20.61,10110,20230323,29.57,13900,-5.76,20230628,10110,29.57,20230323,16500,-20.61,20220825,10110,29.57,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,110656,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13040,70,2,0.54,316274870,24025,75.62,13180,13390,13040,16860,9080,12970,13164.41,0.94,0,-905,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1248,-16.63,0.56,12,0.25,-784.00,23112.00,16500,20220825,-20.97,10110,20230323,28.98,13900,-6.19,20230628,10110,28.98,20230323,16500,-20.97,20220825,10110,28.98,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,100652,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,100,2,0.77,242322140,18362,57.79,13180,13390,13050,16860,9080,12970,13196.94,0.94,0,-241,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1250,-16.67,0.57,12,0.19,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,13900,-5.97,20230628,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230706,090651,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13100,130,2,1.00,71565400,5420,17.06,13180,13350,13050,16860,9080,12970,13203.95,0.94,0,-411,13356,13162,12996,12802,12636,13080,12720,48,3890,500,9330,10,1,9567333,1253,-16.71,0.57,12,0.06,-784.00,23112.00,16500,20220825,-20.61,10110,20230323,29.57,13900,-5.76,20230628,10110,29.57,20230323,16500,-20.61,20220825,10110,29.57,20230323,1.80,N,108380,500,47 억,,89876,N,N,0,N,00,N
|
||
|
|
20230705,160648,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12970,-150,5,-1.14,402603540,31170,69.14,13190,13190,12830,17050,9190,13120,12914.94,0.99,0,-5129,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1241,-16.54,0.56,12,0.33,-784.00,23112.00,16500,20220825,-21.39,10110,20230323,28.29,13900,-6.69,20230628,10110,28.29,20230323,16500,-21.39,20220825,10110,28.29,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,150646,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12930,-190,5,-1.45,380045640,29430,65.28,13190,13190,12830,17050,9190,13120,12913.55,0.99,0,-5156,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1237,-16.49,0.56,12,0.31,-784.00,23112.00,16500,20220825,-21.64,10110,20230323,27.89,13900,-6.98,20230628,10110,27.89,20230323,16500,-21.64,20220825,10110,27.89,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,140640,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12890,-230,5,-1.75,333474990,25831,57.30,13190,13190,12830,17050,9190,13120,12909.88,0.99,0,-5755,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1233,-16.44,0.56,12,0.27,-784.00,23112.00,16500,20220825,-21.88,10110,20230323,27.50,13900,-7.27,20230628,10110,27.50,20230323,16500,-21.88,20220825,10110,27.50,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,130641,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12870,-250,5,-1.91,293511460,22725,50.41,13190,13190,12830,17050,9190,13120,12915.80,0.99,0,-6161,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1231,-16.42,0.56,12,0.24,-784.00,23112.00,16500,20220825,-22.00,10110,20230323,27.30,13900,-7.41,20230628,10110,27.30,20230323,16500,-22.00,20220825,10110,27.30,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,120640,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12830,-290,5,-2.21,237067440,18343,40.69,13190,13190,12830,17050,9190,13120,12924.14,0.99,0,-6441,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1227,-16.36,0.56,12,0.19,-784.00,23112.00,16500,20220825,-22.24,10110,20230323,26.90,13900,-7.70,20230628,10110,26.90,20230323,16500,-22.24,20220825,10110,26.90,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,110647,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12850,-270,5,-2.06,167553840,12934,28.69,13190,13190,12840,17050,9190,13120,12954.53,0.99,0,-5607,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1229,-16.39,0.56,12,0.14,-784.00,23112.00,16500,20220825,-22.12,10110,20230323,27.10,13900,-7.55,20230628,10110,27.10,20230323,16500,-22.12,20220825,10110,27.10,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,100642,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12970,-150,5,-1.14,66916960,5130,11.38,13190,13190,12970,17050,9190,13120,13044.24,0.99,0,-2475,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1241,-16.54,0.56,12,0.05,-784.00,23112.00,16500,20220825,-21.39,10110,20230323,28.29,13900,-6.69,20230628,10110,28.29,20230323,16500,-21.39,20220825,10110,28.29,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230705,090641,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13110,-10,5,-0.08,1667050,127,0.28,13190,13190,13090,17050,9190,13120,13126.38,0.99,0,37,13493,13306,13053,12866,12613,13180,12740,48,3930,500,9440,10,1,9567333,1254,-16.72,0.57,12,0.00,-784.00,23112.00,16500,20220825,-20.55,10110,20230323,29.67,13900,-5.68,20230628,10110,29.67,20230323,16500,-20.55,20220825,10110,29.67,20230323,1.75,N,108380,500,47 억,,94926,N,N,0,N,00,N
|
||
|
|
20230704,160639,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13120,70,2,0.54,588576650,45047,191.44,13140,13240,12800,16960,9140,13050,13065.83,0.90,0,8410,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1255,-16.73,0.57,12,0.47,-784.00,23112.00,16500,20220825,-20.48,10110,20230323,29.77,13900,-5.61,20230628,10110,29.77,20230323,16500,-20.48,20220825,10110,29.77,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,150631,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13140,90,2,0.69,568162550,43491,184.82,13140,13240,12800,16960,9140,13050,13063.91,0.90,0,8382,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1257,-16.76,0.57,12,0.45,-784.00,23112.00,16500,20220825,-20.36,10110,20230323,29.97,13900,-5.47,20230628,10110,29.97,20230323,16500,-20.36,20220825,10110,29.97,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,140637,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13190,140,2,1.07,459218620,35216,149.66,13140,13240,12800,16960,9140,13050,13040.06,0.90,0,9813,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1262,-16.82,0.57,12,0.37,-784.00,23112.00,16500,20220825,-20.06,10110,20230323,30.46,13900,-5.11,20230628,10110,30.46,20230323,16500,-20.06,20220825,10110,30.46,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,130626,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13190,140,2,1.07,369369760,28405,120.71,13140,13240,12800,16960,9140,13050,13003.69,0.90,0,6841,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1262,-16.82,0.57,12,0.30,-784.00,23112.00,16500,20220825,-20.06,10110,20230323,30.46,13900,-5.11,20230628,10110,30.46,20230323,16500,-20.06,20220825,10110,30.46,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,120633,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13110,60,2,0.46,257359380,19900,84.57,13140,13140,12800,16960,9140,13050,12932.63,0.90,0,2267,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1254,-16.72,0.57,12,0.21,-784.00,23112.00,16500,20220825,-20.55,10110,20230323,29.67,13900,-5.68,20230628,10110,29.67,20230323,16500,-20.55,20220825,10110,29.67,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,110629,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,20,2,0.15,221473490,17148,72.87,13140,13140,12800,16960,9140,13050,12915.41,0.90,0,1028,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1250,-16.67,0.57,12,0.18,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,13900,-5.97,20230628,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,100627,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12870,-180,5,-1.38,104028490,8041,34.17,13140,13140,12870,16960,9140,13050,12937.26,0.90,0,-543,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1231,-16.42,0.56,12,0.08,-784.00,23112.00,16500,20220825,-22.00,10110,20230323,27.30,13900,-7.41,20230628,10110,27.30,20230323,16500,-22.00,20220825,10110,27.30,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230704,090626,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12960,-90,5,-0.69,10451180,806,3.43,13140,13140,12960,16960,9140,13050,12966.72,0.90,0,442,13290,13170,13090,12970,12890,13130,12930,48,3910,500,9390,10,1,9567333,1240,-16.53,0.56,12,0.01,-784.00,23112.00,16500,20220825,-21.45,10110,20230323,28.19,13900,-6.76,20230628,10110,28.19,20230323,16500,-21.45,20220825,10110,28.19,20230323,1.72,N,108380,500,47 억,,86243,N,N,0,N,00,N
|
||
|
|
20230703,160618,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13050,50,2,0.38,306977950,23461,119.59,13210,13210,13010,16900,9100,13000,13084.62,0.92,0,-1568,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1249,-16.65,0.56,12,0.25,-784.00,23112.00,16500,20220825,-20.91,10110,20230323,29.08,13900,-6.12,20230628,10110,29.08,20230323,16500,-20.91,20220825,10110,29.08,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,150626,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13020,20,2,0.15,292983430,22387,114.11,13210,13210,13020,16900,9100,13000,13087.21,0.92,0,-1381,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1246,-16.61,0.56,12,0.23,-784.00,23112.00,16500,20220825,-21.09,10110,20230323,28.78,13900,-6.33,20230628,10110,28.78,20230323,16500,-21.09,20220825,10110,28.78,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,140625,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13080,80,2,0.62,245881370,18780,95.73,13210,13210,13020,16900,9100,13000,13092.72,0.92,0,-401,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1251,-16.68,0.57,12,0.20,-784.00,23112.00,16500,20220825,-20.73,10110,20230323,29.38,13900,-5.90,20230628,10110,29.38,20230323,16500,-20.73,20220825,10110,29.38,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,130620,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13070,70,2,0.54,202536960,15468,78.85,13210,13210,13020,16900,9100,13000,13093.93,0.92,0,-191,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1250,-16.67,0.57,12,0.16,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,13900,-5.97,20230628,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,120627,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13060,60,2,0.46,177315800,13538,69.01,13210,13210,13020,16900,9100,13000,13097.64,0.92,0,10,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1249,-16.66,0.57,12,0.14,-784.00,23112.00,16500,20220825,-20.85,10110,20230323,29.18,13900,-6.04,20230628,10110,29.18,20230323,16500,-20.85,20220825,10110,29.18,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,110622,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13090,90,2,0.69,143318410,10937,55.75,13210,13210,13020,16900,9100,13000,13104.00,0.92,0,112,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1252,-16.70,0.57,12,0.11,-784.00,23112.00,16500,20220825,-20.67,10110,20230323,29.48,13900,-5.83,20230628,10110,29.48,20230323,16500,-20.67,20220825,10110,29.48,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,100612,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13090,90,2,0.69,101755220,7764,39.58,13210,13210,13020,16900,9100,13000,13106.03,0.92,0,344,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1252,-16.70,0.57,12,0.08,-784.00,23112.00,16500,20220825,-20.67,10110,20230323,29.48,13900,-5.83,20230628,10110,29.48,20230323,16500,-20.67,20220825,10110,29.48,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|
||
|
|
20230703,090619,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13180,180,2,1.38,23705460,1800,9.18,13210,13210,13100,16900,9100,13000,13169.70,0.92,0,-168,13340,13170,13030,12860,12720,13155,12845,48,3900,500,9360,10,1,9567333,1261,-16.81,0.57,12,0.02,-784.00,23112.00,16500,20220825,-20.12,10110,20230323,30.37,13900,-5.18,20230628,10110,30.37,20230323,16500,-20.12,20220825,10110,30.37,20230323,1.72,N,108380,500,47 억,,87811,N,N,0,N,00,N
|