170 lines
72 KiB
CSV
170 lines
72 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
|
|
20230731,160306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,-10,5,-0.66,229609129,152389,134.81,1558,1571,1484,1983,1069,1526,1506.73,5.43,0,-1413,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,461,-1.59,1.05,12,0.50,-952.00,1440.00,8200,20220816,-81.51,1350,20230726,12.30,4450,-65.93,20230102,1350,12.30,20230726,3250,-53.35,20230619,208,628.85,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1507,-19,5,-1.25,221454874,147011,130.05,1558,1571,1484,1983,1069,1526,1506.38,5.43,0,-973,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,458,-1.58,1.05,12,0.48,-952.00,1440.00,8200,20220816,-81.62,1350,20230726,11.63,4450,-66.13,20230102,1350,11.63,20230726,3250,-53.63,20230619,208,624.52,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,-10,5,-0.66,158654774,105274,93.13,1558,1571,1484,1983,1069,1526,1507.07,5.43,0,-8894,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,461,-1.59,1.05,12,0.35,-952.00,1440.00,8200,20220816,-81.51,1350,20230726,12.30,4450,-65.93,20230102,1350,12.30,20230726,3250,-53.35,20230619,208,628.85,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,130307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1518,-8,5,-0.52,100251034,66563,58.89,1558,1571,1484,1983,1069,1526,1506.11,5.43,0,-11201,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,462,-1.59,1.05,12,0.22,-952.00,1440.00,8200,20220816,-81.49,1350,20230726,12.44,4450,-65.89,20230102,1350,12.44,20230726,3250,-53.29,20230619,208,629.81,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,-1,5,-0.07,91609648,60882,53.86,1558,1571,1484,1983,1069,1526,1504.71,5.43,0,-7880,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,464,-1.60,1.06,12,0.20,-952.00,1440.00,8200,20220816,-81.40,1350,20230726,12.96,4450,-65.73,20230102,1350,12.96,20230726,3250,-53.08,20230619,208,633.17,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,110309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1509,-17,5,-1.11,83102995,55260,48.89,1558,1571,1484,1983,1069,1526,1503.85,5.43,0,-9660,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,459,-1.59,1.05,12,0.18,-952.00,1440.00,8200,20220816,-81.60,1350,20230726,11.78,4450,-66.09,20230102,1350,11.78,20230726,3250,-53.57,20230619,208,625.48,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1496,-30,5,-1.97,56811773,37744,33.39,1558,1571,1484,1983,1069,1526,1505.19,5.43,0,-9136,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,455,-1.57,1.04,12,0.12,-952.00,1440.00,8200,20220816,-81.76,1350,20230726,10.81,4450,-66.38,20230102,1350,10.81,20230726,3250,-53.97,20230619,208,619.23,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230731,090306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1558,32,2,2.10,1283792,824,0.73,1558,1558,1558,1983,1069,1526,1558.00,5.43,0,-1334,1628,1576,1538,1486,1448,1603,1513,304,457,1000,1060,1,1,30416158,474,-1.64,1.08,12,0.00,-952.00,1440.00,8200,20220816,-81.00,1350,20230726,15.41,4450,-64.99,20230102,1350,15.41,20230726,3250,-52.06,20230619,208,649.04,20230512,0.08,N,013720,1000,304 억,,1650840,N,N,0,N,00,N
|
|
20230728,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1526,1,2,0.07,168328455,110604,32.61,1501,1590,1500,1982,1068,1525,1521.88,5.36,0,21004,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,464,-1.60,1.06,12,0.36,-952.00,1440.00,8200,20220816,-81.39,1350,20230726,13.04,4450,-65.71,20230102,1350,13.04,20230726,3250,-53.05,20230619,208,633.65,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1528,3,2,0.20,155968938,102498,30.22,1501,1590,1500,1982,1068,1525,1521.68,5.36,0,20019,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,465,-1.61,1.06,12,0.34,-952.00,1440.00,8200,20220816,-81.37,1350,20230726,13.19,4450,-65.66,20230102,1350,13.19,20230726,3250,-52.98,20230619,208,634.62,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1540,15,2,0.98,141010859,92710,27.33,1501,1590,1500,1982,1068,1525,1520.99,5.36,0,18340,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,468,-1.62,1.07,12,0.30,-952.00,1440.00,8200,20220816,-81.22,1350,20230726,14.07,4450,-65.39,20230102,1350,14.07,20230726,3250,-52.62,20230619,208,640.38,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,130307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,12,2,0.79,126220854,83065,24.49,1501,1590,1500,1982,1068,1525,1519.54,5.36,0,16204,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,467,-1.61,1.07,12,0.27,-952.00,1440.00,8200,20220816,-81.26,1350,20230726,13.85,4450,-65.46,20230102,1350,13.85,20230726,3250,-52.71,20230619,208,638.94,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,120304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1532,7,2,0.46,121756062,80155,23.63,1501,1590,1500,1982,1068,1525,1519.01,5.36,0,15690,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,466,-1.61,1.06,12,0.26,-952.00,1440.00,8200,20220816,-81.32,1350,20230726,13.48,4450,-65.57,20230102,1350,13.48,20230726,3250,-52.86,20230619,208,636.54,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,110307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1524,-1,5,-0.07,100350640,66176,19.51,1501,1590,1500,1982,1068,1525,1516.42,5.36,0,8338,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,464,-1.60,1.06,12,0.22,-952.00,1440.00,8200,20220816,-81.41,1350,20230726,12.89,4450,-65.75,20230102,1350,12.89,20230726,3250,-53.11,20230619,208,632.69,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,100306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1517,-8,5,-0.52,67053035,44105,13.00,1501,1590,1500,1982,1068,1525,1520.30,5.36,0,2950,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,461,-1.59,1.05,12,0.15,-952.00,1440.00,8200,20220816,-81.50,1350,20230726,12.37,4450,-65.91,20230102,1350,12.37,20230726,3250,-53.32,20230619,208,629.33,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230728,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1560,35,2,2.30,1087544,713,0.21,1501,1560,1501,1982,1068,1525,1525.31,5.36,0,64,1776,1650,1515,1389,1254,1713,1452,304,457,1000,1060,1,1,30416158,474,-1.64,1.08,12,0.00,-952.00,1440.00,8200,20220816,-80.98,1350,20230726,15.56,4450,-64.94,20230102,1350,15.56,20230726,3250,-52.00,20230619,208,650.00,20230512,0.07,N,013720,1000,304 억,,1629836,N,N,0,N,00,N
|
|
20230727,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,86,2,5.98,520962046,339095,43.80,1380,1641,1380,1870,1008,1439,1536.43,5.25,310747,32201,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,464,-1.60,1.06,12,1.11,-952.00,1440.00,8200,20220816,-81.40,1350,20230726,12.96,4450,-65.73,20230102,1350,12.96,20230726,3250,-53.08,20230619,208,633.17,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,150305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1540,101,2,7.02,507309917,330145,42.64,1380,1641,1380,1870,1008,1439,1536.63,5.25,310747,29926,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,468,-1.62,1.07,12,1.09,-952.00,1440.00,8200,20220816,-81.22,1350,20230726,14.07,4450,-65.39,20230102,1350,14.07,20230726,3250,-52.62,20230619,208,640.38,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,140304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1521,82,2,5.70,488342975,317742,41.04,1380,1641,1380,1870,1008,1439,1536.92,5.25,310747,25159,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,463,-1.60,1.06,12,1.04,-952.00,1440.00,8200,20220816,-81.45,1350,20230726,12.67,4450,-65.82,20230102,1350,12.67,20230726,3250,-53.20,20230619,208,631.25,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,130305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1527,88,2,6.12,458300755,297970,38.48,1380,1641,1380,1870,1008,1439,1538.08,5.25,310747,15963,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,464,-1.60,1.06,12,0.98,-952.00,1440.00,8200,20220816,-81.38,1350,20230726,13.11,4450,-65.69,20230102,1350,13.11,20230726,3250,-53.02,20230619,208,634.13,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,120306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,114,2,7.92,415035189,269642,34.83,1380,1641,1380,1870,1008,1439,1539.21,5.25,310747,13690,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,472,-1.63,1.08,12,0.89,-952.00,1440.00,8200,20220816,-81.06,1350,20230726,15.04,4450,-65.10,20230102,1350,15.04,20230726,3250,-52.22,20230619,208,646.63,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,110305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,114,2,7.92,385093314,250313,32.33,1380,1641,1380,1870,1008,1439,1538.45,5.25,310747,12971,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,472,-1.63,1.08,12,0.82,-952.00,1440.00,8200,20220816,-81.06,1350,20230726,15.04,4450,-65.10,20230102,1350,15.04,20230726,3250,-52.22,20230619,208,646.63,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,100305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1527,88,2,6.12,317845149,206587,26.68,1380,1641,1380,1870,1008,1439,1538.55,5.25,310747,-12476,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,464,-1.60,1.06,12,0.68,-952.00,1440.00,8200,20220816,-81.38,1350,20230726,13.11,4450,-65.69,20230102,1350,13.11,20230726,3250,-53.02,20230619,208,634.13,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230727,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,-7,5,-0.49,3926040,2840,0.37,1380,1434,1380,1870,1008,1439,1382.41,5.25,310747,195,1749,1594,1472,1317,1195,1533,1256,304,431,1000,1000,1,1,30416158,436,-1.50,0.99,12,0.01,-952.00,1440.00,8200,20220816,-82.54,1350,20230726,6.07,4450,-67.82,20230102,1350,6.07,20230726,3250,-55.94,20230619,208,588.46,20230512,0.08,N,013720,1000,304 억,,1597719,N,N,0,N,00,N
|
|
20230726,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1439,-141,5,-8.92,1109176240,769206,208.25,1627,1627,1350,2050,1106,1580,1441.93,4.23,0,310722,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,438,-1.51,1.00,12,2.53,-952.00,1440.00,8200,20220816,-82.45,1350,20230726,6.59,4450,-67.66,20230102,1350,6.59,20230726,3250,-55.72,20230619,208,591.83,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,150305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1411,-169,5,-10.70,999874113,692386,187.46,1627,1627,1350,2050,1106,1580,1444.04,4.23,0,260843,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,429,-1.48,0.98,12,2.28,-952.00,1440.00,8200,20220816,-82.79,1350,20230726,4.52,4450,-68.29,20230102,1350,4.52,20230726,3250,-56.58,20230619,208,578.37,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1370,-210,5,-13.29,910291781,628212,170.08,1627,1627,1350,2050,1106,1580,1448.96,4.23,0,236454,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,417,-1.44,0.95,12,2.07,-952.00,1440.00,8200,20220816,-83.29,1350,20230726,1.48,4450,-69.21,20230102,1350,1.48,20230726,3250,-57.85,20230619,208,558.65,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,130303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1388,-192,5,-12.15,837767067,575761,155.88,1627,1627,1350,2050,1106,1580,1455.00,4.23,0,224973,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,422,-1.46,0.96,12,1.89,-952.00,1440.00,8200,20220816,-83.07,1350,20230726,2.81,4450,-68.81,20230102,1350,2.81,20230726,3250,-57.29,20230619,208,567.31,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,120304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1413,-167,5,-10.57,780661790,534732,144.77,1627,1627,1350,2050,1106,1580,1459.85,4.23,0,213169,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,430,-1.48,0.98,12,1.76,-952.00,1440.00,8200,20220816,-82.77,1350,20230726,4.67,4450,-68.25,20230102,1350,4.67,20230726,3250,-56.52,20230619,208,579.33,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,110303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,-175,5,-11.08,716639330,489418,132.50,1627,1627,1350,2050,1106,1580,1464.20,4.23,0,214161,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,427,-1.48,0.98,12,1.61,-952.00,1440.00,8200,20220816,-82.87,1350,20230726,4.07,4450,-68.43,20230102,1350,4.07,20230726,3250,-56.77,20230619,208,575.48,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,100305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,-110,5,-6.96,438721988,291415,78.90,1627,1627,1466,2050,1106,1580,1505.41,4.23,0,144876,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,447,-1.54,1.02,12,0.96,-952.00,1440.00,8200,20220816,-82.07,1466,20230726,0.27,4450,-66.97,20230102,1466,0.27,20230726,3250,-54.77,20230619,208,606.73,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230726,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-1,5,-0.06,17064922,10707,2.90,1627,1627,1579,2050,1106,1580,1594.20,4.23,0,3212,1825,1702,1635,1512,1445,1669,1479,304,472,1000,1100,1,1,30416158,480,-1.66,1.10,12,0.04,-952.00,1440.00,8200,20220816,-80.74,1568,20230725,0.70,4450,-64.52,20230102,1568,0.70,20230725,3250,-51.42,20230619,208,659.13,20230512,0.08,N,013720,1000,304 억,,1286972,N,N,0,N,00,N
|
|
20230725,160302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,-135,5,-7.87,594156805,361148,137.02,1715,1758,1568,2225,1201,1715,1645.19,3.95,0,87468,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,481,-1.66,1.10,12,1.19,-952.00,1440.00,8200,20220816,-80.73,1568,20230725,0.77,4450,-64.49,20230102,1568,0.77,20230725,3250,-51.38,20230619,208,659.62,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1607,-108,5,-6.30,487968023,294001,111.54,1715,1758,1578,2225,1201,1715,1659.75,3.95,0,74481,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,489,-1.69,1.12,12,0.97,-952.00,1440.00,8200,20220816,-80.40,1578,20230725,1.84,4450,-63.89,20230102,1578,1.84,20230725,3250,-50.55,20230619,208,672.60,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,140301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-92,5,-5.36,379463455,226554,85.95,1715,1758,1578,2225,1201,1715,1674.94,3.95,0,52255,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,494,-1.70,1.13,12,0.74,-952.00,1440.00,8200,20220816,-80.21,1578,20230725,2.85,4450,-63.53,20230102,1578,2.85,20230725,3250,-50.06,20230619,208,680.29,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,130302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1652,-63,5,-3.67,357633626,213190,80.88,1715,1758,1578,2225,1201,1715,1677.53,3.95,0,53652,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,502,-1.74,1.15,12,0.70,-952.00,1440.00,8200,20220816,-79.85,1578,20230725,4.69,4450,-62.88,20230102,1578,4.69,20230725,3250,-49.17,20230619,208,694.23,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,120303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1654,-61,5,-3.56,335136704,199515,75.69,1715,1758,1578,2225,1201,1715,1679.76,3.95,0,52362,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,503,-1.74,1.15,12,0.66,-952.00,1440.00,8200,20220816,-79.83,1578,20230725,4.82,4450,-62.83,20230102,1578,4.82,20230725,3250,-49.11,20230619,208,695.19,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,110301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1657,-58,5,-3.38,309808552,184211,69.89,1715,1758,1578,2225,1201,1715,1681.81,3.95,0,52638,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,504,-1.74,1.15,12,0.61,-952.00,1440.00,8200,20220816,-79.79,1578,20230725,5.01,4450,-62.76,20230102,1578,5.01,20230725,3250,-49.02,20230619,208,696.63,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,100301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1730,15,2,0.87,85667823,49797,18.89,1715,1758,1682,2225,1201,1715,1720.34,3.95,0,5844,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,526,-1.82,1.20,12,0.16,-952.00,1440.00,8200,20220816,-78.90,1669,20230724,3.65,4450,-61.12,20230102,1669,3.65,20230724,3250,-46.77,20230619,208,731.73,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230725,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1750,35,2,2.04,4592255,2663,1.01,1715,1750,1715,2225,1201,1715,1724.47,3.95,0,1019,1831,1773,1721,1663,1611,1747,1637,304,512,1000,1200,1,1,30416158,532,-1.84,1.22,12,0.01,-952.00,1440.00,8200,20220816,-78.66,1669,20230724,4.85,4450,-60.67,20230102,1669,4.85,20230724,3250,-46.15,20230619,208,741.35,20230512,0.08,N,013720,1000,304 억,,1200075,N,N,0,N,00,N
|
|
20230724,160301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1715,-78,5,-4.35,446587208,263149,104.33,1777,1779,1669,2330,1256,1793,1697.08,3.78,0,50103,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,522,-1.80,1.19,12,0.87,-952.00,1440.00,8200,20220816,-79.09,1669,20230724,2.76,4450,-61.46,20230102,1669,2.76,20230724,3250,-47.23,20230619,208,724.52,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1723,-70,5,-3.90,431045102,254094,100.74,1777,1779,1669,2330,1256,1793,1696.40,3.78,0,46506,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,524,-1.81,1.20,12,0.84,-952.00,1440.00,8200,20220816,-78.99,1669,20230724,3.24,4450,-61.28,20230102,1669,3.24,20230724,3250,-46.98,20230619,208,728.37,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1699,-94,5,-5.24,400995377,236539,93.78,1777,1779,1669,2330,1256,1793,1695.26,3.78,0,37826,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,517,-1.78,1.18,12,0.78,-952.00,1440.00,8200,20220816,-79.28,1669,20230724,1.80,4450,-61.82,20230102,1669,1.80,20230724,3250,-47.72,20230619,208,716.83,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,130300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1689,-104,5,-5.80,347873021,205247,81.38,1777,1779,1669,2330,1256,1793,1694.90,3.78,0,13554,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,514,-1.77,1.17,12,0.67,-952.00,1440.00,8200,20220816,-79.40,1669,20230724,1.20,4450,-62.04,20230102,1669,1.20,20230724,3250,-48.03,20230619,208,712.02,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1679,-114,5,-6.36,330164817,194719,77.20,1777,1779,1669,2330,1256,1793,1695.60,3.78,0,10324,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,511,-1.76,1.17,12,0.64,-952.00,1440.00,8200,20220816,-79.52,1669,20230724,0.60,4450,-62.27,20230102,1669,0.60,20230724,3250,-48.34,20230619,208,707.21,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,110302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1680,-113,5,-6.30,309512922,182413,72.32,1777,1779,1669,2330,1256,1793,1696.77,3.78,0,6238,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,511,-1.76,1.17,12,0.60,-952.00,1440.00,8200,20220816,-79.51,1669,20230724,0.66,4450,-62.25,20230102,1669,0.66,20230724,3250,-48.31,20230619,208,707.69,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,100258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1679,-114,5,-6.36,215614170,126529,50.17,1777,1779,1669,2330,1256,1793,1704.07,3.78,0,-10342,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,511,-1.76,1.17,12,0.42,-952.00,1440.00,8200,20220816,-79.52,1669,20230724,0.60,4450,-62.27,20230102,1669,0.60,20230724,3250,-48.34,20230619,208,707.21,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230724,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1759,-34,5,-1.90,19441556,10990,4.36,1777,1779,1759,2330,1256,1793,1769.02,3.78,0,-5837,1865,1829,1807,1771,1749,1818,1760,304,537,1000,1250,1,1,30416158,535,-1.85,1.22,12,0.04,-952.00,1440.00,8200,20220816,-78.55,1759,20230724,0.00,4450,-60.47,20230102,1759,0.00,20230724,3250,-45.88,20230619,208,745.67,20230512,0.08,N,013720,1000,304 억,,1149972,N,N,0,N,00,N
|
|
20230721,160258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1793,-39,5,-2.13,450959969,251002,149.00,1819,1843,1785,2380,1283,1832,1796.64,3.84,0,-16531,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,545,-1.88,1.25,12,0.83,-952.00,1440.00,8200,20220816,-78.13,1785,20230721,0.45,4450,-59.71,20230102,1785,0.45,20230721,3250,-44.83,20230619,208,762.02,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1789,-43,5,-2.35,427615134,237973,141.27,1819,1843,1785,2380,1283,1832,1796.91,3.84,0,-15379,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,544,-1.88,1.24,12,0.78,-952.00,1440.00,8200,20220816,-78.18,1785,20230721,0.22,4450,-59.80,20230102,1785,0.22,20230721,3250,-44.95,20230619,208,760.10,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1795,-37,5,-2.02,354208690,197009,116.95,1819,1843,1785,2380,1283,1832,1797.93,3.84,0,-7194,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,546,-1.89,1.25,12,0.65,-952.00,1440.00,8200,20220816,-78.11,1785,20230721,0.56,4450,-59.66,20230102,1785,0.56,20230721,3250,-44.77,20230619,208,762.98,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1797,-35,5,-1.91,301729967,167721,99.56,1819,1843,1785,2380,1283,1832,1799.00,3.84,0,-7148,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,547,-1.89,1.25,12,0.55,-952.00,1440.00,8200,20220816,-78.09,1785,20230721,0.67,4450,-59.62,20230102,1785,0.67,20230721,3250,-44.71,20230619,208,763.94,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,120301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1800,-32,5,-1.75,277852247,154475,91.70,1819,1843,1785,2380,1283,1832,1798.69,3.84,0,-12060,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,547,-1.89,1.25,12,0.51,-952.00,1440.00,8200,20220816,-78.05,1785,20230721,0.84,4450,-59.55,20230102,1785,0.84,20230721,3250,-44.62,20230619,208,765.38,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,110300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1801,-31,5,-1.69,244078705,135666,80.53,1819,1843,1785,2380,1283,1832,1799.11,3.84,0,-14145,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,548,-1.89,1.25,12,0.45,-952.00,1440.00,8200,20220816,-78.04,1785,20230721,0.90,4450,-59.53,20230102,1785,0.90,20230721,3250,-44.58,20230619,208,765.87,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1795,-37,5,-2.02,152222026,84568,50.20,1819,1843,1785,2380,1283,1832,1800.00,3.84,0,-27397,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,546,-1.89,1.25,12,0.28,-952.00,1440.00,8200,20220816,-78.11,1785,20230721,0.56,4450,-59.66,20230102,1785,0.56,20230721,3250,-44.77,20230619,208,762.98,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230721,090300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1820,-12,5,-0.66,15210761,8350,4.96,1819,1843,1818,2380,1283,1832,1821.65,3.84,0,221,1912,1871,1843,1802,1774,1858,1789,304,548,1000,1280,1,1,30416158,554,-1.91,1.26,12,0.03,-952.00,1440.00,8200,20220816,-77.80,1810,20230719,0.55,4450,-59.10,20230102,1810,0.55,20230719,3250,-44.00,20230619,208,775.00,20230512,0.08,N,013720,1000,304 억,,1166502,N,N,0,N,00,N
|
|
20230720,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1832,-19,5,-1.03,309628347,167991,45.05,1851,1884,1815,2405,1296,1851,1843.22,3.90,0,-21220,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,557,-1.92,1.27,12,0.55,-952.00,1440.00,8200,20220816,-77.66,1810,20230719,1.22,4450,-58.83,20230102,1810,1.22,20230719,3250,-43.63,20230619,208,780.77,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,-22,5,-1.19,297100512,161150,43.21,1851,1884,1815,2405,1296,1851,1843.63,3.90,0,-20706,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,556,-1.92,1.27,12,0.53,-952.00,1440.00,8200,20220816,-77.70,1810,20230719,1.05,4450,-58.90,20230102,1810,1.05,20230719,3250,-43.72,20230619,208,779.33,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1844,-7,5,-0.38,197043942,106435,28.54,1851,1884,1835,2405,1296,1851,1851.31,3.90,0,-1772,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,561,-1.94,1.28,12,0.35,-952.00,1440.00,8200,20220816,-77.51,1810,20230719,1.88,4450,-58.56,20230102,1810,1.88,20230719,3250,-43.26,20230619,208,786.54,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1848,-3,5,-0.16,187067617,101029,27.09,1851,1884,1835,2405,1296,1851,1851.62,3.90,0,815,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,562,-1.94,1.28,12,0.33,-952.00,1440.00,8200,20220816,-77.46,1810,20230719,2.10,4450,-58.47,20230102,1810,2.10,20230719,3250,-43.14,20230619,208,788.46,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1849,-2,5,-0.11,149656902,80716,21.64,1851,1884,1835,2405,1296,1851,1854.12,3.90,0,1636,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,562,-1.94,1.28,12,0.27,-952.00,1440.00,8200,20220816,-77.45,1810,20230719,2.15,4450,-58.45,20230102,1810,2.15,20230719,3250,-43.11,20230619,208,788.94,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,110258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1843,-8,5,-0.43,119815441,64551,17.31,1851,1884,1835,2405,1296,1851,1856.14,3.90,0,4424,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,561,-1.94,1.28,12,0.21,-952.00,1440.00,8200,20220816,-77.52,1810,20230719,1.82,4450,-58.58,20230102,1810,1.82,20230719,3250,-43.29,20230619,208,786.06,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,100256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1842,-9,5,-0.49,89611492,48167,12.92,1851,1884,1835,2405,1296,1851,1860.43,3.90,0,2878,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,560,-1.93,1.28,12,0.16,-952.00,1440.00,8200,20220816,-77.54,1810,20230719,1.77,4450,-58.61,20230102,1810,1.77,20230719,3250,-43.32,20230619,208,785.58,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230720,090256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1848,-3,5,-0.16,3811935,2060,0.55,1851,1851,1848,2405,1296,1851,1850.45,3.90,0,545,1995,1922,1866,1793,1737,1895,1766,304,554,1000,1290,1,1,30416158,562,-1.94,1.28,12,0.01,-952.00,1440.00,8200,20220816,-77.46,1810,20230719,2.10,4450,-58.47,20230102,1810,2.10,20230719,3250,-43.14,20230619,208,788.46,20230512,0.07,N,013720,1000,304 억,,1187713,N,N,0,N,00,N
|
|
20230719,160302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1851,-75,5,-3.89,676115356,366457,77.06,1926,1939,1810,2500,1349,1926,1844.99,3.63,0,83763,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,563,-1.94,1.29,12,1.20,-952.00,1440.00,8200,20220816,-77.43,1810,20230719,2.27,4450,-58.40,20230102,1810,2.27,20230719,3250,-43.05,20230619,208,789.90,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,150301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,-76,5,-3.95,663005266,359379,75.57,1926,1939,1810,2500,1349,1926,1844.85,3.63,0,84584,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,563,-1.94,1.28,12,1.18,-952.00,1440.00,8200,20220816,-77.44,1810,20230719,2.21,4450,-58.43,20230102,1810,2.21,20230719,3250,-43.08,20230619,208,789.42,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,140302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1861,-65,5,-3.37,603635437,327383,68.85,1926,1939,1810,2500,1349,1926,1843.81,3.63,0,74009,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,566,-1.95,1.29,12,1.08,-952.00,1440.00,8200,20220816,-77.30,1810,20230719,2.82,4450,-58.18,20230102,1810,2.82,20230719,3250,-42.74,20230619,208,794.71,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,-76,5,-3.95,567466200,307801,64.73,1926,1939,1810,2500,1349,1926,1843.60,3.63,0,66876,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,563,-1.94,1.28,12,1.01,-952.00,1440.00,8200,20220816,-77.44,1810,20230719,2.21,4450,-58.43,20230102,1810,2.21,20230719,3250,-43.08,20230619,208,789.42,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,120301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1835,-91,5,-4.72,540956556,293437,61.71,1926,1939,1810,2500,1349,1926,1843.51,3.63,0,60430,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,558,-1.93,1.27,12,0.96,-952.00,1440.00,8200,20220816,-77.62,1810,20230719,1.38,4450,-58.76,20230102,1810,1.38,20230719,3250,-43.54,20230619,208,782.21,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,110301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1815,-111,5,-5.76,461024187,249562,52.48,1926,1939,1810,2500,1349,1926,1847.32,3.63,0,46128,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,552,-1.91,1.26,12,0.82,-952.00,1440.00,8200,20220816,-77.87,1810,20230719,0.28,4450,-59.21,20230102,1810,0.28,20230719,3250,-44.15,20230619,208,772.60,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,100259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,-97,5,-5.04,288365237,154901,32.57,1926,1939,1810,2500,1349,1926,1861.59,3.63,0,14328,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,556,-1.92,1.27,12,0.51,-952.00,1440.00,8200,20220816,-77.70,1810,20230719,1.05,4450,-58.90,20230102,1810,1.05,20230719,3250,-43.72,20230619,208,779.33,20230512,0.07,N,013720,1000,304 억,,1104050,N,N,0,N,00,N
|
|
20230719,090301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1810,-116,5,-6.02,29048047,15203,3.20,1926,1926,1810,2500,1349,1926,1910.63,3.63,0,-1065,2082,2003,1956,1877,1830,1980,1854,304,575,1000,1340,1,1,30416158,551,-1.90,1.26,12,0.05,-952.00,1440.00,8200,20220816,-77.93,1810,20230719,0.00,4450,-59.33,20230102,1810,0.00,20230719,3250,-44.31,20230619,208,770.19,20230512,0.07,N,013720,1000,304 억,,1104050,Y,N,0,N,00,N
|
|
20230718,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1926,8,2,0.42,927945465,474438,33.87,1947,2035,1909,2490,1343,1918,1956.87,3.51,0,36433,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,586,-2.02,1.34,12,1.56,-952.00,1440.00,8200,20220816,-76.51,1886,20230717,2.12,4450,-56.72,20230102,1886,2.12,20230717,3250,-40.74,20230619,208,825.96,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,150259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1910,-8,5,-0.42,910088988,465135,33.20,1947,2035,1910,2490,1343,1918,1957.40,3.51,0,36067,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,581,-2.01,1.33,12,1.53,-952.00,1440.00,8200,20220816,-76.71,1886,20230717,1.27,4450,-57.08,20230102,1886,1.27,20230717,3250,-41.23,20230619,208,818.27,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1933,15,2,0.78,790538360,402907,28.76,1947,2035,1919,2490,1343,1918,1963.13,3.51,0,47126,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,588,-2.03,1.34,12,1.32,-952.00,1440.00,8200,20220816,-76.43,1886,20230717,2.49,4450,-56.56,20230102,1886,2.49,20230717,3250,-40.52,20230619,208,829.33,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,130259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1952,34,2,1.77,766846025,390698,27.89,1947,2035,1919,2490,1343,1918,1963.85,3.51,0,48277,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,594,-2.05,1.36,12,1.28,-952.00,1440.00,8200,20220816,-76.20,1886,20230717,3.50,4450,-56.13,20230102,1886,3.50,20230717,3250,-39.94,20230619,208,838.46,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,42,2,2.19,676509952,344271,24.57,1947,2035,1919,2490,1343,1918,1966.36,3.51,0,57503,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,596,-2.06,1.36,12,1.13,-952.00,1440.00,8200,20220816,-76.10,1886,20230717,3.92,4450,-55.96,20230102,1886,3.92,20230717,3250,-39.69,20230619,208,842.31,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,61,2,3.18,632617305,321935,22.98,1947,2035,1919,2490,1343,1918,1966.44,3.51,0,55897,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,602,-2.08,1.37,12,1.06,-952.00,1440.00,8200,20220816,-75.87,1886,20230717,4.93,4450,-55.53,20230102,1886,4.93,20230717,3250,-39.11,20230619,208,851.44,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,42,2,2.19,551564911,280517,20.02,1947,2035,1919,2490,1343,1918,1967.90,3.51,0,45833,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,596,-2.06,1.36,12,0.92,-952.00,1440.00,8200,20220816,-76.10,1886,20230717,3.92,4450,-55.96,20230102,1886,3.92,20230717,3250,-39.69,20230619,208,842.31,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230718,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1934,16,2,0.83,97197962,50417,3.60,1947,1948,1919,2490,1343,1918,1930.11,3.51,0,-2170,2502,2210,2048,1756,1594,2129,1675,304,573,1000,1340,1,1,30416158,588,-2.03,1.34,12,0.17,-952.00,1440.00,8200,20220816,-76.41,1886,20230717,2.55,4450,-56.54,20230102,1886,2.55,20230717,3250,-40.49,20230619,208,829.81,20230512,0.07,N,013720,1000,304 억,,1067608,N,N,0,N,00,N
|
|
20230717,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1918,-412,5,-17.68,2811863010,1386925,907.60,2335,2340,1886,3025,1635,2330,2027.49,3.87,0,-109648,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,1,1,30416158,583,-2.01,1.33,12,4.56,-952.00,1440.00,8200,20220816,-76.61,1886,20230717,1.70,4450,-56.90,20230102,1886,1.70,20230717,3250,-40.98,20230619,208,822.12,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1910,-420,5,-18.03,2602324665,1277144,835.76,2335,2340,1886,3025,1635,2330,2037.61,3.87,0,-108625,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,1,1,30416158,581,-2.01,1.33,12,4.20,-952.00,1440.00,8200,20220816,-76.71,1886,20230717,1.27,4450,-57.08,20230102,1886,1.27,20230717,3250,-41.23,20230619,208,818.27,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,-333,5,-14.29,1749361601,837809,548.26,2335,2340,1993,3025,1635,2330,2088.02,3.87,0,-84099,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,1,1,30416158,607,-2.10,1.39,12,2.75,-952.00,1440.00,8200,20220816,-75.65,1993,20230717,0.20,4450,-55.12,20230102,1993,0.20,20230717,3250,-38.55,20230619,208,860.10,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,130255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,-270,5,-11.59,1265517835,598348,391.56,2335,2340,1993,3025,1635,2330,2115.02,3.87,0,-27754,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,5,1,30416158,627,-2.16,1.43,12,1.97,-952.00,1440.00,8200,20220816,-74.88,1993,20230717,3.36,4450,-53.71,20230102,1993,3.36,20230717,3250,-36.62,20230619,208,890.38,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,-270,5,-11.59,813851920,376356,246.29,2335,2340,2050,3025,1635,2330,2162.45,3.87,0,-30647,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,5,1,30416158,627,-2.16,1.43,12,1.24,-952.00,1440.00,8200,20220816,-74.88,2050,20230717,0.49,4450,-53.71,20230102,2050,0.49,20230717,3250,-36.62,20230619,208,890.38,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,110256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,-85,5,-3.65,164192555,72345,47.34,2335,2340,2190,3025,1635,2330,2269.58,3.87,0,6940,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,5,1,30416158,683,-2.36,1.56,12,0.24,-952.00,1440.00,8200,20220816,-72.62,2080,20230512,7.93,4450,-49.55,20230102,2080,7.93,20230512,3250,-30.92,20230619,208,979.33,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-35,5,-1.50,111755020,49253,32.23,2335,2340,2190,3025,1635,2330,2269.00,3.87,0,7184,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,5,1,30416158,698,-2.41,1.59,12,0.16,-952.00,1440.00,8200,20220816,-72.01,2080,20230512,10.34,4450,-48.43,20230102,2080,10.34,20230512,3250,-29.38,20230619,208,1003.37,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230717,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,5,2,0.21,1377875,590,0.39,2335,2340,2335,3025,1635,2330,2335.38,3.87,0,45,2403,2366,2333,2296,2263,2385,2315,304,695,1000,1630,5,1,30416158,710,-2.45,1.62,12,0.00,-952.00,1440.00,8200,20220816,-71.52,2080,20230512,12.26,4450,-47.53,20230102,2080,12.26,20230512,3250,-28.15,20230619,208,1022.60,20230512,0.07,N,013720,1000,304 억,,1175647,N,N,0,N,00,N
|
|
20230714,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,354542710,152341,121.58,2315,2370,2300,3055,1645,2350,2327.29,3.77,0,30175,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.50,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,342986820,147403,117.64,2315,2370,2300,3055,1645,2350,2326.86,3.77,0,28929,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.48,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,300245275,129118,103.05,2315,2370,2300,3055,1645,2350,2325.36,3.77,0,28761,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.42,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,130254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,280606930,120704,96.33,2315,2370,2300,3055,1645,2350,2324.75,3.77,0,24503,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.40,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,120256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,229407015,98677,78.75,2315,2370,2300,3055,1645,2350,2324.83,3.77,0,19106,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.32,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,110256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,214523900,92286,73.65,2315,2370,2300,3055,1645,2350,2324.56,3.77,0,19149,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.30,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,100258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,164943185,70949,56.62,2315,2370,2300,3055,1645,2350,2324.81,3.77,0,14046,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,709,-2.45,1.62,12,0.23,-952.00,1440.00,8200,20220816,-71.59,2080,20230512,12.02,4450,-47.64,20230102,2080,12.02,20230512,3250,-28.31,20230619,208,1020.19,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230714,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-5,5,-0.21,563685,243,0.19,2315,2345,2315,3055,1645,2350,2319.69,3.77,0,0,2470,2410,2355,2295,2240,2382,2267,304,705,1000,1640,5,1,30416158,713,-2.46,1.63,12,0.00,-952.00,1440.00,8200,20220816,-71.40,2080,20230512,12.74,4450,-47.30,20230102,2080,12.74,20230512,3250,-27.85,20230619,208,1027.40,20230512,0.06,N,013720,1000,304 억,,1145472,N,N,0,N,00,N
|
|
20230713,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-25,5,-1.05,294504805,124317,87.46,2375,2415,2300,3085,1665,2375,2368.99,3.82,0,-2198,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,705,-2.47,1.63,12,0.41,-952.00,1440.00,8200,20220816,-71.34,2080,20230512,12.98,4450,-47.19,20230102,2080,12.98,20230512,3250,-27.69,20230619,208,1029.81,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,150254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-25,5,-1.05,277438475,117020,82.33,2375,2415,2300,3085,1665,2375,2370.86,3.82,0,-966,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,705,-2.47,1.63,12,0.39,-952.00,1440.00,8200,20220816,-71.34,2080,20230512,12.98,4450,-47.19,20230102,2080,12.98,20230512,3250,-27.69,20230619,208,1029.81,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,140253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,0,3,0.00,215234220,90549,63.70,2375,2415,2330,3085,1665,2375,2376.99,3.82,0,-2800,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,713,-2.49,1.65,12,0.30,-952.00,1440.00,8200,20220816,-71.04,2080,20230512,14.18,4450,-46.63,20230102,2080,14.18,20230512,3250,-26.92,20230619,208,1041.83,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,130254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,15,2,0.63,197429815,83062,58.44,2375,2415,2330,3085,1665,2375,2376.90,3.82,0,849,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,717,-2.51,1.66,12,0.28,-952.00,1440.00,8200,20220816,-70.85,2080,20230512,14.90,4450,-46.29,20230102,2080,14.90,20230512,3250,-26.46,20230619,208,1049.04,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,120252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,0,3,0.00,188706160,79395,55.86,2375,2415,2330,3085,1665,2375,2376.80,3.82,0,1189,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,713,-2.49,1.65,12,0.26,-952.00,1440.00,8200,20220816,-71.04,2080,20230512,14.18,4450,-46.63,20230102,2080,14.18,20230512,3250,-26.92,20230619,208,1041.83,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,110255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,25,2,1.05,119231610,50336,35.41,2375,2405,2330,3085,1665,2375,2368.71,3.82,0,1642,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,720,-2.52,1.67,12,0.17,-952.00,1440.00,8200,20220816,-70.73,2080,20230512,15.38,4450,-46.07,20230102,2080,15.38,20230512,3250,-26.15,20230619,208,1053.85,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,100255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,20,2,0.84,94207400,39896,28.07,2375,2400,2330,3085,1665,2375,2361.32,3.82,0,2304,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,719,-2.52,1.66,12,0.13,-952.00,1440.00,8200,20220816,-70.79,2080,20230512,15.14,4450,-46.18,20230102,2080,15.14,20230512,3250,-26.31,20230619,208,1051.44,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230713,090234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,0,3,0.00,3850725,1621,1.14,2375,2400,2375,3085,1665,2375,2375.52,3.82,0,542,2481,2427,2401,2347,2321,2415,2335,300,710,1000,1660,5,1,30004641,713,-2.49,1.65,12,0.01,-952.00,1440.00,8200,20220816,-71.04,2080,20230512,14.18,4450,-46.63,20230102,2080,14.18,20230512,3250,-26.92,20230619,208,1041.83,20230512,0.06,N,013720,1000,300 억,,1147670,N,N,0,N,00,N
|
|
20230712,160252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-45,5,-1.86,338603050,141646,123.32,2445,2455,2375,3145,1695,2420,2390.61,3.81,0,4390,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,713,-2.49,1.65,12,0.47,-952.00,1440.00,8200,20220816,-71.04,2080,20230512,14.18,4450,-46.63,20230102,2080,14.18,20230512,3250,-26.92,20230619,208,1041.83,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,150252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-40,5,-1.65,308890595,129140,112.43,2445,2455,2375,3145,1695,2420,2391.90,3.81,0,4754,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,714,-2.50,1.65,12,0.43,-952.00,1440.00,8200,20220816,-70.98,2080,20230512,14.42,4450,-46.52,20230102,2080,14.42,20230512,3250,-26.77,20230619,208,1044.23,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,140250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-40,5,-1.65,274311785,114613,99.78,2445,2455,2375,3145,1695,2420,2393.37,3.81,0,9379,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,714,-2.50,1.65,12,0.38,-952.00,1440.00,8200,20220816,-70.98,2080,20230512,14.42,4450,-46.52,20230102,2080,14.42,20230512,3250,-26.77,20230619,208,1044.23,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,130252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-30,5,-1.24,259426760,108359,94.34,2445,2455,2375,3145,1695,2420,2394.14,3.81,0,10102,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,717,-2.51,1.66,12,0.36,-952.00,1440.00,8200,20220816,-70.85,2080,20230512,14.90,4450,-46.29,20230102,2080,14.90,20230512,3250,-26.46,20230619,208,1049.04,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,120252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-15,5,-0.62,203798205,85017,74.02,2445,2455,2375,3145,1695,2420,2397.15,3.81,0,17106,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,722,-2.53,1.67,12,0.28,-952.00,1440.00,8200,20220816,-70.67,2080,20230512,15.62,4450,-45.96,20230102,2080,15.62,20230512,3250,-26.00,20230619,208,1056.25,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,110252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-30,5,-1.24,153754415,64111,55.81,2445,2455,2375,3145,1695,2420,2398.25,3.81,0,14084,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,717,-2.51,1.66,12,0.21,-952.00,1440.00,8200,20220816,-70.85,2080,20230512,14.90,4450,-46.29,20230102,2080,14.90,20230512,3250,-26.46,20230619,208,1049.04,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,100254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,0,3,0.00,122483950,51077,44.47,2445,2455,2375,3145,1695,2420,2398.03,3.81,0,15739,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,726,-2.54,1.68,12,0.17,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230712,090252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,25,2,1.03,1969755,809,0.70,2445,2455,2425,3145,1695,2420,2434.80,3.81,0,-442,2506,2462,2421,2377,2336,2485,2400,300,725,1000,1690,5,1,30004641,734,-2.57,1.70,12,0.00,-952.00,1440.00,8200,20220816,-70.18,2080,20230512,17.55,4450,-45.06,20230102,2080,17.55,20230512,3250,-24.77,20230619,208,1075.48,20230512,0.06,N,013720,1000,300 억,,1143280,N,N,0,N,00,N
|
|
20230711,160250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,5,2,0.21,271626560,112237,71.29,2385,2465,2380,3135,1695,2415,2420.12,3.75,0,16377,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,726,-2.54,1.68,12,0.37,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,150249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,0,3,0.00,248883270,102839,65.32,2385,2465,2380,3135,1695,2415,2420.13,3.75,0,14519,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,725,-2.54,1.68,12,0.34,-952.00,1440.00,8200,20220816,-70.55,2080,20230512,16.11,4450,-45.73,20230102,2080,16.11,20230512,3250,-25.69,20230619,208,1061.06,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,140248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,0,3,0.00,206860705,85420,54.25,2385,2465,2380,3135,1695,2415,2421.69,3.75,0,13084,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,725,-2.54,1.68,12,0.28,-952.00,1440.00,8200,20220816,-70.55,2080,20230512,16.11,4450,-45.73,20230102,2080,16.11,20230512,3250,-25.69,20230619,208,1061.06,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,130246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-5,5,-0.21,159102190,65696,41.73,2385,2465,2380,3135,1695,2415,2421.79,3.75,0,8757,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,723,-2.53,1.67,12,0.22,-952.00,1440.00,8200,20220816,-70.61,2080,20230512,15.87,4450,-45.84,20230102,2080,15.87,20230512,3250,-25.85,20230619,208,1058.65,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,120250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,5,2,0.21,112665490,46412,29.48,2385,2465,2380,3135,1695,2415,2427.51,3.75,0,12226,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,726,-2.54,1.68,12,0.15,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,110252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,10,2,0.41,102382795,42172,26.79,2385,2465,2380,3135,1695,2415,2427.74,3.75,0,12396,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,728,-2.55,1.68,12,0.14,-952.00,1440.00,8200,20220816,-70.43,2080,20230512,16.59,4450,-45.51,20230102,2080,16.59,20230512,3250,-25.38,20230619,208,1065.87,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,100251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,30,2,1.24,81998655,33779,21.45,2385,2465,2380,3135,1695,2415,2427.50,3.75,0,12458,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,734,-2.57,1.70,12,0.11,-952.00,1440.00,8200,20220816,-70.18,2080,20230512,17.55,4450,-45.06,20230102,2080,17.55,20230512,3250,-24.77,20230619,208,1075.48,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230711,090249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,0,3,0.00,13759920,5754,3.65,2385,2415,2380,3135,1695,2415,2391.37,3.75,0,1218,2611,2512,2461,2362,2311,2487,2337,300,720,1000,1690,5,1,30004641,725,-2.54,1.68,12,0.02,-952.00,1440.00,8200,20220816,-70.55,2080,20230512,16.11,4450,-45.73,20230102,2080,16.11,20230512,3250,-25.69,20230619,208,1061.06,20230512,0.06,N,013720,1000,300 억,,1126454,N,N,0,N,00,N
|
|
20230710,160250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-95,5,-3.78,385589535,157164,52.71,2510,2560,2410,3260,1760,2510,2453.42,3.92,0,-49961,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,725,-2.54,1.68,12,0.52,-952.00,1440.00,8200,20220816,-70.55,2080,20230512,16.11,4450,-45.73,20230102,2080,16.11,20230512,3250,-25.69,20230619,208,1061.06,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,150249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-65,5,-2.59,370397975,150896,50.61,2510,2560,2415,3260,1760,2510,2454.66,3.92,0,-49968,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,734,-2.57,1.70,12,0.50,-952.00,1440.00,8200,20220816,-70.18,2080,20230512,17.55,4450,-45.06,20230102,2080,17.55,20230512,3250,-24.77,20230619,208,1075.48,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,140246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-60,5,-2.39,246496520,100059,33.56,2510,2560,2440,3260,1760,2510,2463.51,3.92,0,-17942,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,735,-2.57,1.70,12,0.33,-952.00,1440.00,8200,20220816,-70.12,2080,20230512,17.79,4450,-44.94,20230102,2080,17.79,20230512,3250,-24.62,20230619,208,1077.88,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,130244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-50,5,-1.99,217491595,88231,29.59,2510,2560,2440,3260,1760,2510,2465.02,3.92,0,-19503,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,738,-2.58,1.71,12,0.29,-952.00,1440.00,8200,20220816,-70.00,2080,20230512,18.27,4450,-44.72,20230102,2080,18.27,20230512,3250,-24.31,20230619,208,1082.69,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,120249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-55,5,-2.19,191616585,77720,26.07,2510,2560,2440,3260,1760,2510,2465.47,3.92,0,-16971,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,737,-2.58,1.70,12,0.26,-952.00,1440.00,8200,20220816,-70.06,2080,20230512,18.03,4450,-44.83,20230102,2080,18.03,20230512,3250,-24.46,20230619,208,1080.29,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,110250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-70,5,-2.79,163756985,66318,22.24,2510,2560,2440,3260,1760,2510,2469.27,3.92,0,-14954,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,732,-2.56,1.69,12,0.22,-952.00,1440.00,8200,20220816,-70.24,2080,20230512,17.31,4450,-45.17,20230102,2080,17.31,20230512,3250,-24.92,20230619,208,1073.08,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,100249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-45,5,-1.79,84401810,33955,11.39,2510,2560,2455,3260,1760,2510,2485.70,3.92,0,-8101,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,740,-2.59,1.71,12,0.11,-952.00,1440.00,8200,20220816,-69.94,2080,20230512,18.51,4450,-44.61,20230102,2080,18.51,20230512,3250,-24.15,20230619,208,1085.10,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230710,090247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-5,5,-0.20,2276705,905,0.30,2510,2550,2505,3260,1760,2510,2515.70,3.92,0,-619,2653,2581,2508,2436,2363,2545,2400,300,750,1000,1750,5,1,30004641,752,-2.63,1.74,12,0.00,-952.00,1440.00,8200,20220816,-69.45,2080,20230512,20.43,4450,-43.71,20230102,2080,20.43,20230512,3250,-22.92,20230619,208,1104.33,20230512,0.07,N,013720,1000,300 억,,1177166,N,N,0,N,00,N
|
|
20230707,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,0,3,0.00,740159515,296976,60.55,2515,2580,2435,3260,1760,2510,2492.28,4.20,0,-85682,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,753,-2.64,1.74,12,0.99,-952.00,1440.00,8200,20220816,-69.39,2080,20230512,20.67,4450,-43.60,20230102,2080,20.67,20230512,3250,-22.77,20230619,208,1106.73,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,150247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,5,2,0.20,702462940,282031,57.50,2515,2580,2435,3260,1760,2510,2490.73,4.20,0,-86365,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,755,-2.64,1.75,12,0.94,-952.00,1440.00,8200,20220816,-69.33,2080,20230512,20.91,4450,-43.48,20230102,2080,20.91,20230512,3250,-22.62,20230619,208,1109.13,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,140251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-45,5,-1.79,534070960,214070,43.64,2515,2580,2455,3260,1760,2510,2494.84,4.20,0,-55936,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,740,-2.59,1.71,12,0.71,-952.00,1440.00,8200,20220816,-69.94,2080,20230512,18.51,4450,-44.61,20230102,2080,18.51,20230512,3250,-24.15,20230619,208,1085.10,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,130249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-20,5,-0.80,425915115,170509,34.76,2515,2580,2455,3260,1760,2510,2497.90,4.20,0,-41154,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,747,-2.62,1.73,12,0.57,-952.00,1440.00,8200,20220816,-69.63,2080,20230512,19.71,4450,-44.04,20230102,2080,19.71,20230512,3250,-23.38,20230619,208,1097.12,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,120249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-45,5,-1.79,403373480,161401,32.91,2515,2580,2455,3260,1760,2510,2499.20,4.20,0,-39594,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,740,-2.59,1.71,12,0.54,-952.00,1440.00,8200,20220816,-69.94,2080,20230512,18.51,4450,-44.61,20230102,2080,18.51,20230512,3250,-24.15,20230619,208,1085.10,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,110248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-50,5,-1.99,357600860,142805,29.11,2515,2580,2460,3260,1760,2510,2504.12,4.20,0,-34276,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,738,-2.58,1.71,12,0.48,-952.00,1440.00,8200,20220816,-70.00,2080,20230512,18.27,4450,-44.72,20230102,2080,18.27,20230512,3250,-24.31,20230619,208,1082.69,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,100248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-5,5,-0.20,204629815,81140,16.54,2515,2580,2485,3260,1760,2510,2521.94,4.20,0,-10011,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,752,-2.63,1.74,12,0.27,-952.00,1440.00,8200,20220816,-69.45,2080,20230512,20.43,4450,-43.71,20230102,2080,20.43,20230512,3250,-22.92,20230619,208,1104.33,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230707,090246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,50,2,1.99,12814020,5070,1.03,2515,2560,2515,3260,1760,2510,2527.42,4.20,0,-1142,2766,2637,2511,2382,2256,2702,2447,300,750,1000,1750,5,1,30004641,768,-2.69,1.78,12,0.02,-952.00,1440.00,8200,20220816,-68.78,2080,20230512,23.08,4450,-42.47,20230102,2080,23.08,20230512,3250,-21.23,20230619,208,1130.77,20230512,0.08,N,013720,1000,300 억,,1260967,N,N,0,N,00,N
|
|
20230706,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,65,2,2.66,1240828420,489485,199.18,2425,2640,2385,3175,1715,2445,2534.97,3.99,0,70916,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,753,-2.64,1.74,12,1.63,-952.00,1440.00,8200,20220816,-69.39,2080,20230512,20.67,4450,-43.60,20230102,2080,20.67,20230512,3250,-22.77,20230619,208,1106.73,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,115,2,4.70,1111787530,438425,178.40,2425,2640,2385,3175,1715,2445,2535.87,3.99,0,65525,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,768,-2.69,1.78,12,1.46,-952.00,1440.00,8200,20220816,-68.78,2080,20230512,23.08,4450,-42.47,20230102,2080,23.08,20230512,3250,-21.23,20230619,208,1130.77,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,140246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,125,2,5.11,968133360,382390,155.60,2425,2640,2385,3175,1715,2445,2531.80,3.99,0,48145,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,771,-2.70,1.78,12,1.27,-952.00,1440.00,8200,20220816,-68.66,2080,20230512,23.56,4450,-42.25,20230102,2080,23.56,20230512,3250,-20.92,20230619,208,1135.58,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,130246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,110,2,4.50,902415695,356641,145.12,2425,2640,2385,3175,1715,2445,2530.32,3.99,0,46129,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,767,-2.68,1.77,12,1.19,-952.00,1440.00,8200,20220816,-68.84,2080,20230512,22.84,4450,-42.58,20230102,2080,22.84,20230512,3250,-21.38,20230619,208,1128.37,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,120247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,105,2,4.29,548272105,219343,89.25,2425,2595,2385,3175,1715,2445,2499.61,3.99,0,12235,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,765,-2.68,1.77,12,0.73,-952.00,1440.00,8200,20220816,-68.90,2080,20230512,22.60,4450,-42.70,20230102,2080,22.60,20230512,3250,-21.54,20230619,208,1125.96,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,110249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,65,2,2.66,352799655,142327,57.92,2425,2595,2385,3175,1715,2445,2478.80,3.99,0,-19096,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,753,-2.64,1.74,12,0.47,-952.00,1440.00,8200,20220816,-69.39,2080,20230512,20.67,4450,-43.60,20230102,2080,20.67,20230512,3250,-22.77,20230619,208,1106.73,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,100246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-35,5,-1.43,130479365,53858,21.92,2425,2500,2385,3175,1715,2445,2422.66,3.99,0,-8124,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,723,-2.53,1.67,12,0.18,-952.00,1440.00,8200,20220816,-70.61,2080,20230512,15.87,4450,-45.84,20230102,2080,15.87,20230512,3250,-25.85,20230619,208,1058.65,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230706,090246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-25,5,-1.02,4255690,1755,0.71,2425,2425,2420,3175,1715,2445,2424.89,3.99,0,0,2558,2501,2433,2376,2308,2530,2405,300,730,1000,1710,5,1,30004641,726,-2.54,1.68,12,0.01,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.07,N,013720,1000,300 억,,1196194,N,N,0,N,00,N
|
|
20230705,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,75,2,3.16,587777495,241449,94.11,2370,2490,2365,3080,1660,2370,2434.34,3.81,0,50198,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,734,-2.57,1.70,12,0.80,-952.00,1440.00,8200,20220816,-70.18,2080,20230512,17.55,4450,-45.06,20230102,2080,17.55,20230512,3250,-24.77,20230619,208,1075.48,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,150245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,50,2,2.11,539402265,221609,86.38,2370,2490,2365,3080,1660,2370,2434.03,3.81,0,46034,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,726,-2.54,1.68,12,0.74,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,140243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,65,2,2.74,458150855,188278,73.39,2370,2490,2365,3080,1660,2370,2433.37,3.81,0,41078,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,731,-2.56,1.69,12,0.63,-952.00,1440.00,8200,20220816,-70.30,2080,20230512,17.07,4450,-45.28,20230102,2080,17.07,20230512,3250,-25.08,20230619,208,1070.67,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,130243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,50,2,2.11,420794680,172874,67.38,2370,2490,2365,3080,1660,2370,2434.11,3.81,0,40730,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,726,-2.54,1.68,12,0.58,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,120243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,80,2,3.38,353534260,145164,56.58,2370,2490,2365,3080,1660,2370,2435.41,3.81,0,31723,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,735,-2.57,1.70,12,0.48,-952.00,1440.00,8200,20220816,-70.12,2080,20230512,17.79,4450,-44.94,20230102,2080,17.79,20230512,3250,-24.62,20230619,208,1077.88,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,110245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,90,2,3.80,255325795,104957,40.91,2370,2490,2365,3080,1660,2370,2432.67,3.81,0,13489,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,738,-2.58,1.71,12,0.35,-952.00,1440.00,8200,20220816,-70.00,2080,20230512,18.27,4450,-44.72,20230102,2080,18.27,20230512,3250,-24.31,20230619,208,1082.69,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,100244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,15,2,0.63,63049335,26379,10.28,2370,2435,2365,3080,1660,2370,2390.13,3.81,0,292,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,716,-2.51,1.66,12,0.09,-952.00,1440.00,8200,20220816,-70.91,2080,20230512,14.66,4450,-46.40,20230102,2080,14.66,20230512,3250,-26.62,20230619,208,1046.63,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230705,090243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,10,2,0.42,1830010,770,0.30,2370,2380,2370,3080,1660,2370,2376.64,3.81,0,-586,2503,2436,2368,2301,2233,2402,2267,300,710,1000,1650,5,1,30004641,714,-2.50,1.65,12,0.00,-952.00,1440.00,8200,20220816,-70.98,2080,20230512,14.42,4450,-46.52,20230102,2080,14.42,20230512,3250,-26.77,20230619,208,1044.23,20230512,0.08,N,013720,1000,300 억,,1143613,N,N,0,N,00,N
|
|
20230704,160243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-60,5,-2.47,602058660,255289,26.85,2430,2435,2300,3155,1705,2430,2358.34,3.87,0,-22370,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,711,-2.49,1.65,12,0.85,-952.00,1440.00,8200,20220816,-71.10,2080,20230512,13.94,4450,-46.74,20230102,2080,13.94,20230512,3250,-27.08,20230619,208,1039.42,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,150241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-35,5,-1.44,572407785,242803,25.53,2430,2435,2300,3155,1705,2430,2357.50,3.87,0,-26175,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,719,-2.52,1.66,12,0.81,-952.00,1440.00,8200,20220816,-70.79,2080,20230512,15.14,4450,-46.18,20230102,2080,15.14,20230512,3250,-26.31,20230619,208,1051.44,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,140243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-40,5,-1.65,496838665,211394,22.23,2430,2435,2300,3155,1705,2430,2350.30,3.87,0,-21889,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,717,-2.51,1.66,12,0.70,-952.00,1440.00,8200,20220816,-70.85,2080,20230512,14.90,4450,-46.29,20230102,2080,14.90,20230512,3250,-26.46,20230619,208,1049.04,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,130240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-80,5,-3.29,447425645,190637,20.05,2430,2435,2300,3155,1705,2430,2347.00,3.87,0,-18021,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,705,-2.47,1.63,12,0.64,-952.00,1440.00,8200,20220816,-71.34,2080,20230512,12.98,4450,-47.19,20230102,2080,12.98,20230512,3250,-27.69,20230619,208,1029.81,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,120242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-95,5,-3.91,408806400,174122,18.31,2430,2435,2300,3155,1705,2430,2347.82,3.87,0,-13567,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,701,-2.45,1.62,12,0.58,-952.00,1440.00,8200,20220816,-71.52,2080,20230512,12.26,4450,-47.53,20230102,2080,12.26,20230512,3250,-28.15,20230619,208,1022.60,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,110239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,-105,5,-4.32,350255120,148848,15.65,2430,2435,2300,3155,1705,2430,2353.11,3.87,0,-6030,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,698,-2.44,1.61,12,0.50,-952.00,1440.00,8200,20220816,-71.65,2080,20230512,11.78,4450,-47.75,20230102,2080,11.78,20230512,3250,-28.46,20230619,208,1017.79,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,100239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-95,5,-3.91,227160240,95625,10.06,2430,2435,2310,3155,1705,2430,2375.53,3.87,0,4554,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,701,-2.45,1.62,12,0.32,-952.00,1440.00,8200,20220816,-71.52,2080,20230512,12.26,4450,-47.53,20230102,2080,12.26,20230512,3250,-28.15,20230619,208,1022.60,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230704,090240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-25,5,-1.03,19173850,7910,0.83,2430,2430,2405,3155,1705,2430,2424.00,3.87,0,72,3010,2720,2485,2195,1960,2865,2340,300,725,1000,1700,5,1,30004641,722,-2.53,1.67,12,0.03,-952.00,1440.00,8200,20220816,-70.67,2080,20230512,15.62,4450,-45.96,20230102,2080,15.62,20230512,3250,-26.00,20230619,208,1056.25,20230512,0.07,N,013720,1000,300 억,,1160537,N,N,0,N,00,N
|
|
20230703,160237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,170,2,7.52,2377953820,949522,642.53,2280,2775,2250,2935,1585,2260,2504.42,3.68,0,62476,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,729,-2.55,1.69,12,3.16,-952.00,1440.00,8200,20220816,-70.37,2080,20230512,16.83,4450,-45.39,20230102,2080,16.83,20230512,3250,-25.23,20230619,208,1068.27,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,150240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,160,2,7.08,2279116740,908455,614.74,2280,2775,2250,2935,1585,2260,2508.78,3.68,0,62901,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,726,-2.54,1.68,12,3.03,-952.00,1440.00,8200,20220816,-70.49,2080,20230512,16.35,4450,-45.62,20230102,2080,16.35,20230512,3250,-25.54,20230619,208,1063.46,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,140239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,135,2,5.97,2107221245,837149,566.49,2280,2775,2250,2935,1585,2260,2517.14,3.68,0,61590,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,719,-2.52,1.66,12,2.79,-952.00,1440.00,8200,20220816,-70.79,2080,20230512,15.14,4450,-46.18,20230102,2080,15.14,20230512,3250,-26.31,20230619,208,1051.44,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,130238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,180,2,7.96,1902119765,751913,508.81,2280,2775,2250,2935,1585,2260,2529.71,3.68,0,33732,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,732,-2.56,1.69,12,2.51,-952.00,1440.00,8200,20220816,-70.24,2080,20230512,17.31,4450,-45.17,20230102,2080,17.31,20230512,3250,-24.92,20230619,208,1073.08,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,120238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,85,2,3.76,142187200,61986,41.95,2280,2350,2250,2935,1585,2260,2293.86,3.68,0,9693,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,704,-2.46,1.63,12,0.21,-952.00,1440.00,8200,20220816,-71.40,2080,20230512,12.74,4450,-47.30,20230102,2080,12.74,20230512,3250,-27.85,20230619,208,1027.40,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,110239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,30,2,1.33,74545970,32691,22.12,2280,2300,2250,2935,1585,2260,2280.32,3.68,0,-1950,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,687,-2.41,1.59,12,0.11,-952.00,1440.00,8200,20220816,-72.07,2080,20230512,10.10,4450,-48.54,20230102,2080,10.10,20230512,3250,-29.54,20230619,208,1000.96,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,100235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,30,2,1.33,48534720,21318,14.43,2280,2295,2250,2935,1585,2260,2276.70,3.68,0,-2542,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,687,-2.41,1.59,12,0.07,-952.00,1440.00,8200,20220816,-72.07,2080,20230512,10.10,4450,-48.54,20230102,2080,10.10,20230512,3250,-29.54,20230619,208,1000.96,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|
|
20230703,090236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,20,2,0.88,8107615,3563,2.41,2280,2280,2260,2935,1585,2260,2275.50,3.68,0,-1759,2373,2316,2258,2201,2143,2287,2172,300,675,1000,1580,5,1,30004641,684,-2.39,1.58,12,0.01,-952.00,1440.00,8200,20220816,-72.20,2080,20230512,9.62,4450,-48.76,20230102,2080,9.62,20230512,3250,-29.85,20230619,208,996.15,20230512,0.07,N,013720,1000,300 억,,1103695,N,N,0,N,00,N
|