91 lines
39 KiB
CSV
91 lines
39 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
|
|
20230630,160538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1485,-45,5,-2.94,244020816,163468,95.21,1510,1520,1420,1989,1071,1530,1492.77,1.22,0,21024,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,471,-12.91,1.08,12,0.51,-115.00,1377.00,2055,20230516,-27.74,990,20230324,50.00,2055,-27.74,20230516,990,50.00,20230324,2055,-27.74,20230516,990,50.00,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,150540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1507,-23,5,-1.50,210490006,140983,82.11,1510,1520,1420,1989,1071,1530,1493.02,1.22,0,17943,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,478,-13.10,1.09,12,0.44,-115.00,1377.00,2055,20230516,-26.67,990,20230324,52.22,2055,-26.67,20230516,990,52.22,20230324,2055,-26.67,20230516,990,52.22,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,140538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1500,-30,5,-1.96,190775801,127831,74.45,1510,1520,1420,1989,1071,1530,1492.41,1.22,0,13988,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,476,-13.04,1.09,12,0.40,-115.00,1377.00,2055,20230516,-27.01,990,20230324,51.52,2055,-27.01,20230516,990,51.52,20230324,2055,-27.01,20230516,990,51.52,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,130539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1500,-30,5,-1.96,176312439,118202,68.84,1510,1520,1420,1989,1071,1530,1491.62,1.22,0,13566,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,476,-13.04,1.09,12,0.37,-115.00,1377.00,2055,20230516,-27.01,990,20230324,51.52,2055,-27.01,20230516,990,51.52,20230324,2055,-27.01,20230516,990,51.52,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,120536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1502,-28,5,-1.83,157565920,105669,61.55,1510,1520,1420,1989,1071,1530,1491.13,1.22,0,14206,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,477,-13.06,1.09,12,0.33,-115.00,1377.00,2055,20230516,-26.91,990,20230324,51.72,2055,-26.91,20230516,990,51.72,20230324,2055,-26.91,20230516,990,51.72,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,110538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1494,-36,5,-2.35,121543531,81585,47.52,1510,1520,1420,1989,1071,1530,1489.78,1.22,0,18910,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,474,-12.99,1.08,12,0.26,-115.00,1377.00,2055,20230516,-27.30,990,20230324,50.91,2055,-27.30,20230516,990,50.91,20230324,2055,-27.30,20230516,990,50.91,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,100538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1489,-41,5,-2.68,97646550,65536,38.17,1510,1520,1420,1989,1071,1530,1489.97,1.22,0,17636,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,473,-12.95,1.08,12,0.21,-115.00,1377.00,2055,20230516,-27.54,990,20230324,50.40,2055,-27.54,20230516,990,50.40,20230324,2055,-27.54,20230516,990,50.40,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230630,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1495,-35,5,-2.29,34342910,23109,13.46,1510,1510,1420,1989,1071,1530,1486.13,1.22,0,11771,1582,1556,1518,1492,1454,1569,1505,159,459,500,1070,1,1,31742912,475,-13.00,1.09,12,0.07,-115.00,1377.00,2055,20230516,-27.25,990,20230324,51.01,2055,-27.25,20230516,990,51.01,20230324,2055,-27.25,20230516,990,51.01,20230324,0.26,N,065500,500,158 억,,388085,N,N,0,N,00,N
|
|
20230629,160538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1530,1,2,0.07,259874504,171681,93.34,1518,1544,1480,1987,1071,1529,1513.70,1.17,0,12409,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,486,-13.30,1.11,12,0.54,-115.00,1377.00,2055,20230516,-25.55,990,20230324,54.55,2055,-25.55,20230516,990,54.55,20230324,2055,-25.55,20230516,990,54.55,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,150535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1522,-7,5,-0.46,247860088,163796,89.05,1518,1544,1480,1987,1071,1529,1513.22,1.17,0,11181,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,483,-13.23,1.11,12,0.52,-115.00,1377.00,2055,20230516,-25.94,990,20230324,53.74,2055,-25.94,20230516,990,53.74,20230324,2055,-25.94,20230516,990,53.74,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,140535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1518,-11,5,-0.72,228690659,151204,82.20,1518,1544,1480,1987,1071,1529,1512.46,1.17,0,15119,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,482,-13.20,1.10,12,0.48,-115.00,1377.00,2055,20230516,-26.13,990,20230324,53.33,2055,-26.13,20230516,990,53.33,20230324,2055,-26.13,20230516,990,53.33,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,130535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1538,9,2,0.59,196415184,130078,70.72,1518,1544,1480,1987,1071,1529,1509.98,1.17,0,22567,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,488,-13.37,1.12,12,0.41,-115.00,1377.00,2055,20230516,-25.16,990,20230324,55.35,2055,-25.16,20230516,990,55.35,20230324,2055,-25.16,20230516,990,55.35,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,120536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1513,-16,5,-1.05,161983374,107585,58.49,1518,1529,1480,1987,1071,1529,1505.63,1.17,0,16669,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,480,-13.16,1.10,12,0.34,-115.00,1377.00,2055,20230516,-26.37,990,20230324,52.83,2055,-26.37,20230516,990,52.83,20230324,2055,-26.37,20230516,990,52.83,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,110537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1506,-23,5,-1.50,72298718,47717,25.94,1518,1529,1501,1987,1071,1529,1515.16,1.17,0,-20,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,478,-13.10,1.09,12,0.15,-115.00,1377.00,2055,20230516,-26.72,990,20230324,52.12,2055,-26.72,20230516,990,52.12,20230324,2055,-26.72,20230516,990,52.12,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,100538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1522,-7,5,-0.46,54712122,36101,19.63,1518,1529,1501,1987,1071,1529,1515.53,1.17,0,7642,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,483,-13.23,1.11,12,0.11,-115.00,1377.00,2055,20230516,-25.94,990,20230324,53.74,2055,-25.94,20230516,990,53.74,20230324,2055,-25.94,20230516,990,53.74,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230629,090529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1507,-22,5,-1.44,5854731,3868,2.10,1518,1523,1507,1987,1071,1529,1513.63,1.17,0,-1272,1599,1563,1539,1503,1479,1552,1492,159,458,500,1070,1,1,31742912,478,-13.10,1.09,12,0.01,-115.00,1377.00,2055,20230516,-26.67,990,20230324,52.22,2055,-26.67,20230516,990,52.22,20230324,2055,-26.67,20230516,990,52.22,20230324,0.24,N,065500,500,158 억,,372455,N,N,0,N,00,N
|
|
20230628,160530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,-39,5,-2.49,277757310,179895,49.26,1568,1575,1515,2035,1098,1568,1544.00,1.30,0,-38228,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,485,-13.30,1.11,12,0.57,-115.00,1377.00,2055,20230516,-25.60,990,20230324,54.44,2055,-25.60,20230516,990,54.44,20230324,2055,-25.60,20230516,990,54.44,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,150534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1520,-48,5,-3.06,267015161,172838,47.33,1568,1575,1516,2035,1098,1568,1544.89,1.30,0,-39430,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,482,-13.22,1.10,12,0.54,-115.00,1377.00,2055,20230516,-26.03,990,20230324,53.54,2055,-26.03,20230516,990,53.54,20230324,2055,-26.03,20230516,990,53.54,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1523,-45,5,-2.87,230693014,148949,40.79,1568,1575,1523,2035,1098,1568,1548.81,1.30,0,-33351,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,483,-13.24,1.11,12,0.47,-115.00,1377.00,2055,20230516,-25.89,990,20230324,53.84,2055,-25.89,20230516,990,53.84,20230324,2055,-25.89,20230516,990,53.84,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,130532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1533,-35,5,-2.23,194799547,125447,34.35,1568,1575,1531,2035,1098,1568,1552.84,1.30,0,-19324,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,487,-13.33,1.11,12,0.40,-115.00,1377.00,2055,20230516,-25.40,990,20230324,54.85,2055,-25.40,20230516,990,54.85,20230324,2055,-25.40,20230516,990,54.85,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,120516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,-31,5,-1.98,176888167,113777,31.16,1568,1575,1533,2035,1098,1568,1554.69,1.30,0,-15762,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,488,-13.37,1.12,12,0.36,-115.00,1377.00,2055,20230516,-25.21,990,20230324,55.25,2055,-25.21,20230516,990,55.25,20230324,2055,-25.21,20230516,990,55.25,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,110537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1547,-21,5,-1.34,144731894,92923,25.45,1568,1575,1533,2035,1098,1568,1557.55,1.30,0,-6545,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,491,-13.45,1.12,12,0.29,-115.00,1377.00,2055,20230516,-24.72,990,20230324,56.26,2055,-24.72,20230516,990,56.26,20230324,2055,-24.72,20230516,990,56.26,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,100536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1544,-24,5,-1.53,112740197,72411,19.83,1568,1575,1533,2035,1098,1568,1556.95,1.30,0,-3767,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,490,-13.43,1.12,12,0.23,-115.00,1377.00,2055,20230516,-24.87,990,20230324,55.96,2055,-24.87,20230516,990,55.96,20230324,2055,-24.87,20230516,990,55.96,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230628,090533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,-7,5,-0.45,16714168,10684,2.93,1568,1568,1558,2035,1098,1568,1564.41,1.30,0,-2647,1660,1614,1577,1531,1494,1637,1554,159,468,500,1090,1,1,31742912,496,-13.57,1.13,12,0.03,-115.00,1377.00,2055,20230516,-24.04,990,20230324,57.68,2055,-24.04,20230516,990,57.68,20230324,2055,-24.04,20230516,990,57.68,20230324,0.25,N,065500,500,158 억,,412044,N,N,0,N,00,N
|
|
20230627,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,7,2,0.45,575004478,365057,113.66,1551,1623,1540,2025,1093,1561,1575.12,1.33,0,-11363,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,498,-13.63,1.14,12,1.15,-115.00,1377.00,2055,20230516,-23.70,990,20230324,58.38,2055,-23.70,20230516,990,58.38,20230324,2055,-23.70,20230516,990,58.38,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,150536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1565,4,2,0.26,562301017,356953,111.14,1551,1623,1540,2025,1093,1561,1575.28,1.33,0,-10827,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,497,-13.61,1.14,12,1.12,-115.00,1377.00,2055,20230516,-23.84,990,20230324,58.08,2055,-23.84,20230516,990,58.08,20230324,2055,-23.84,20230516,990,58.08,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,140543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1576,15,2,0.96,470095146,298153,92.83,1551,1623,1540,2025,1093,1561,1576.69,1.33,0,-9226,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,500,-13.70,1.14,12,0.94,-115.00,1377.00,2055,20230516,-23.31,990,20230324,59.19,2055,-23.31,20230516,990,59.19,20230324,2055,-23.31,20230516,990,59.19,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,130541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,26,2,1.67,325676484,208097,64.79,1551,1606,1540,2025,1093,1561,1565.02,1.33,0,4452,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,504,-13.80,1.15,12,0.66,-115.00,1377.00,2055,20230516,-22.77,990,20230324,60.30,2055,-22.77,20230516,990,60.30,20230324,2055,-22.77,20230516,990,60.30,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,120543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1560,-1,5,-0.06,180950879,116433,36.25,1551,1577,1540,2025,1093,1561,1554.12,1.33,0,-11027,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,495,-13.57,1.13,12,0.37,-115.00,1377.00,2055,20230516,-24.09,990,20230324,57.58,2055,-24.09,20230516,990,57.58,20230324,2055,-24.09,20230516,990,57.58,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,110546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1564,3,2,0.19,151021934,97246,30.28,1551,1577,1540,2025,1093,1561,1552.99,1.33,0,-11795,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,496,-13.60,1.14,12,0.31,-115.00,1377.00,2055,20230516,-23.89,990,20230324,57.98,2055,-23.89,20230516,990,57.98,20230324,2055,-23.89,20230516,990,57.98,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,100531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,-5,5,-0.32,131335646,84550,26.32,1551,1577,1540,2025,1093,1561,1553.35,1.33,0,-9914,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,494,-13.53,1.13,12,0.27,-115.00,1377.00,2055,20230516,-24.28,990,20230324,57.17,2055,-24.28,20230516,990,57.17,20230324,2055,-24.28,20230516,990,57.17,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230627,090534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1560,-1,5,-0.06,18728086,12079,3.76,1551,1560,1549,2025,1093,1561,1550.47,1.33,0,724,1640,1600,1550,1510,1460,1620,1530,159,466,500,1090,1,1,31742912,495,-13.57,1.13,12,0.04,-115.00,1377.00,2055,20230516,-24.09,990,20230324,57.58,2055,-24.09,20230516,990,57.58,20230324,2055,-24.09,20230516,990,57.58,20230324,0.24,N,065500,500,158 억,,422741,N,N,0,N,00,N
|
|
20230626,160532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,25,2,1.63,481933535,311371,57.16,1508,1590,1500,1996,1076,1536,1547.74,1.26,0,21580,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,496,-13.57,1.13,12,0.98,-115.00,1377.00,2055,20230516,-24.04,990,20230324,57.68,2055,-24.04,20230516,990,57.68,20230324,2055,-24.04,20230516,990,57.68,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,150535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,23,2,1.50,452357737,292410,53.68,1508,1590,1500,1996,1076,1536,1547.00,1.26,0,23488,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,495,-13.56,1.13,12,0.92,-115.00,1377.00,2055,20230516,-24.14,990,20230324,57.47,2055,-24.14,20230516,990,57.47,20230324,2055,-24.14,20230516,990,57.47,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,140536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,17,2,1.11,397984070,257473,47.26,1508,1590,1500,1996,1076,1536,1545.73,1.26,0,25540,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,493,-13.50,1.13,12,0.81,-115.00,1377.00,2055,20230516,-24.43,990,20230324,56.87,2055,-24.43,20230516,990,56.87,20230324,2055,-24.43,20230516,990,56.87,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,130534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,23,2,1.50,359632639,232842,42.74,1508,1590,1500,1996,1076,1536,1544.54,1.26,0,28284,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,495,-13.56,1.13,12,0.73,-115.00,1377.00,2055,20230516,-24.14,990,20230324,57.47,2055,-24.14,20230516,990,57.47,20230324,2055,-24.14,20230516,990,57.47,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,120532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1567,31,2,2.02,304791860,197759,36.30,1508,1590,1500,1996,1076,1536,1541.23,1.26,0,26496,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,497,-13.63,1.14,12,0.62,-115.00,1377.00,2055,20230516,-23.75,990,20230324,58.28,2055,-23.75,20230516,990,58.28,20230324,2055,-23.75,20230516,990,58.28,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,110532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,25,2,1.63,267184674,173651,31.88,1508,1590,1500,1996,1076,1536,1538.63,1.26,0,24003,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,496,-13.57,1.13,12,0.55,-115.00,1377.00,2055,20230516,-24.04,990,20230324,57.68,2055,-24.04,20230516,990,57.68,20230324,2055,-24.04,20230516,990,57.68,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,100532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,23,2,1.50,175073114,114176,20.96,1508,1590,1500,1996,1076,1536,1533.36,1.26,0,3757,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,495,-13.56,1.13,12,0.36,-115.00,1377.00,2055,20230516,-24.14,990,20230324,57.47,2055,-24.14,20230516,990,57.47,20230324,2055,-24.14,20230516,990,57.47,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230626,090534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1510,-26,5,-1.69,15413052,10206,1.87,1508,1531,1508,1996,1076,1536,1510.20,1.26,0,2329,1605,1570,1541,1506,1477,1556,1492,159,460,500,1070,1,1,31742912,479,-13.13,1.10,12,0.03,-115.00,1377.00,2055,20230516,-26.52,990,20230324,52.53,2055,-26.52,20230516,990,52.53,20230324,2055,-26.52,20230516,990,52.53,20230324,0.19,N,065500,500,158 억,,400487,N,N,0,N,00,N
|
|
20230623,165756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1536,-51,5,-3.21,834125881,543735,15.05,1575,1576,1512,2060,1111,1587,1533.94,1.40,0,-46681,1819,1702,1583,1466,1347,1761,1525,159,474,500,1110,1,1,31742912,488,-13.36,1.12,12,1.71,-115.00,1377.00,2055,20230516,-25.26,990,20230324,55.15,2055,-25.26,20230516,990,55.15,20230324,2055,-25.26,20230516,990,55.15,20230324,0.19,N,065500,500,158 억,,443242,N,N,0,N,00,N
|
|
20230623,140437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,-62,5,-3.91,719164554,468901,12.98,1575,1576,1512,2060,1111,1587,1533.58,1.40,0,-39873,1819,1702,1583,1466,1347,1761,1525,159,474,500,1110,1,1,31742912,484,-13.26,1.11,12,1.48,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.19,N,065500,500,158 억,,443242,N,N,0,N,00,N
|
|
20230622,160402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,82,2,5.45,5773790459,3592444,535.25,1486,1700,1464,1956,1054,1505,1607.27,1.02,0,122410,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,504,-13.80,1.15,12,11.32,-115.00,1377.00,2055,20230516,-22.77,990,20230324,60.30,2055,-22.77,20230516,990,60.30,20230324,2055,-22.77,20230516,990,60.30,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,151029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,80,2,5.32,5639358978,3507135,522.54,1486,1700,1464,1956,1054,1505,1607.97,1.02,0,108578,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,503,-13.78,1.15,12,11.05,-115.00,1377.00,2055,20230516,-22.87,990,20230324,60.10,2055,-22.87,20230516,990,60.10,20230324,2055,-22.87,20230516,990,60.10,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,140155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,90,2,5.98,5234548828,3249875,484.21,1486,1700,1464,1956,1054,1505,1610.69,1.02,0,43248,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,506,-13.87,1.16,12,10.24,-115.00,1377.00,2055,20230516,-22.38,990,20230324,61.11,2055,-22.38,20230516,990,61.11,20230324,2055,-22.38,20230516,990,61.11,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,130232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1565,60,2,3.99,3595342451,2240159,333.77,1486,1700,1464,1956,1054,1505,1604.95,1.02,0,-69560,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,497,-13.61,1.14,12,7.06,-115.00,1377.00,2055,20230516,-23.84,990,20230324,58.08,2055,-23.84,20230516,990,58.08,20230324,2055,-23.84,20230516,990,58.08,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,120638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1564,59,2,3.92,703892225,456074,67.95,1486,1588,1464,1956,1054,1505,1543.37,1.02,0,14888,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,496,-13.60,1.14,12,1.44,-115.00,1377.00,2055,20230516,-23.89,990,20230324,57.98,2055,-23.89,20230516,990,57.98,20230324,2055,-23.89,20230516,990,57.98,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,110737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,54,2,3.59,431274700,282146,42.04,1486,1564,1464,1956,1054,1505,1528.55,1.02,0,24320,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,495,-13.56,1.13,12,0.89,-115.00,1377.00,2055,20230516,-24.14,990,20230324,57.47,2055,-24.14,20230516,990,57.47,20230324,2055,-24.14,20230516,990,57.47,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,100500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1560,55,2,3.65,241615451,159925,23.83,1486,1560,1464,1956,1054,1505,1510.80,1.02,0,18885,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,495,-13.57,1.13,12,0.50,-115.00,1377.00,2055,20230516,-24.09,990,20230324,57.58,2055,-24.09,20230516,990,57.58,20230324,2055,-24.09,20230516,990,57.58,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230622,090132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1477,-28,5,-1.86,12208880,8244,1.23,1486,1486,1470,1956,1054,1505,1480.94,1.02,0,-5358,1574,1539,1492,1457,1410,1557,1475,159,451,500,1050,1,1,31742912,469,-12.84,1.07,12,0.03,-115.00,1377.00,2055,20230516,-28.13,990,20230324,49.19,2055,-28.13,20230516,990,49.19,20230324,2055,-28.13,20230516,990,49.19,20230324,0.19,N,065500,500,158 억,,324472,N,N,0,N,00,N
|
|
20230621,160922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1505,18,2,1.21,997317071,669485,10.15,1473,1527,1445,1933,1041,1487,1489.67,0.84,0,64141,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,478,-13.09,1.09,12,2.11,-115.00,1377.00,2055,20230516,-26.76,990,20230324,52.02,2055,-26.76,20230516,990,52.02,20230324,2055,-26.76,20230516,990,52.02,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,151006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1503,16,2,1.08,973348513,653539,9.91,1473,1527,1445,1933,1041,1487,1489.35,0.84,0,62354,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,477,-13.07,1.09,12,2.06,-115.00,1377.00,2055,20230516,-26.86,990,20230324,51.82,2055,-26.86,20230516,990,51.82,20230324,2055,-26.86,20230516,990,51.82,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,140503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1506,19,2,1.28,921420493,618818,9.38,1473,1527,1445,1933,1041,1487,1489.00,0.84,0,66222,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,478,-13.10,1.09,12,1.95,-115.00,1377.00,2055,20230516,-26.72,990,20230324,52.12,2055,-26.72,20230516,990,52.12,20230324,2055,-26.72,20230516,990,52.12,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,130202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1510,23,2,1.55,836633209,562742,8.53,1473,1518,1445,1933,1041,1487,1486.71,0.84,0,62896,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,479,-13.13,1.10,12,1.77,-115.00,1377.00,2055,20230516,-26.52,990,20230324,52.53,2055,-26.52,20230516,990,52.53,20230324,2055,-26.52,20230516,990,52.53,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,120216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1499,12,2,0.81,762491589,513422,7.79,1473,1518,1445,1933,1041,1487,1485.12,0.84,0,64128,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,476,-13.03,1.09,12,1.62,-115.00,1377.00,2055,20230516,-27.06,990,20230324,51.41,2055,-27.06,20230516,990,51.41,20230324,2055,-27.06,20230516,990,51.41,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1515,28,2,1.88,665556974,448885,6.81,1473,1518,1445,1933,1041,1487,1482.69,0.84,0,77136,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,481,-13.17,1.10,12,1.41,-115.00,1377.00,2055,20230516,-26.28,990,20230324,53.03,2055,-26.28,20230516,990,53.03,20230324,2055,-26.28,20230516,990,53.03,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,100624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1471,-16,5,-1.08,394499153,268259,4.07,1473,1501,1445,1933,1041,1487,1470.57,0.84,0,60589,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,467,-12.79,1.07,12,0.85,-115.00,1377.00,2055,20230516,-28.42,990,20230324,48.59,2055,-28.42,20230516,990,48.59,20230324,2055,-28.42,20230516,990,48.59,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230621,091001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,-18,5,-1.21,127222485,87031,1.32,1473,1480,1445,1933,1041,1487,1461.69,0.84,0,4147,1959,1723,1554,1318,1149,1841,1436,159,446,500,1040,1,1,31742912,466,-12.77,1.07,12,0.27,-115.00,1377.00,2055,20230516,-28.52,990,20230324,48.38,2055,-28.52,20230516,990,48.38,20230324,2055,-28.52,20230516,990,48.38,20230324,0.20,N,065500,500,158 억,,266479,N,N,0,N,00,N
|
|
20230620,160448,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1487,61,2,4.28,10782289035,6577246,4008.90,1413,1790,1385,1853,999,1426,1639.38,1.10,0,-76287,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,472,-12.93,1.08,12,20.72,-115.00,1377.00,2055,20230516,-27.64,990,20230324,50.20,2055,-27.64,20230516,990,50.20,20230324,2055,-27.64,20230516,990,50.20,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,150952,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1462,36,2,2.52,10604652330,6457152,3935.70,1413,1790,1385,1853,999,1426,1642.31,1.10,0,-98801,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,464,-12.71,1.06,12,20.34,-115.00,1377.00,2055,20230516,-28.86,990,20230324,47.68,2055,-28.86,20230516,990,47.68,20230324,2055,-28.86,20230516,990,47.68,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,140233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1672,246,2,17.25,6551728132,3911008,2383.80,1413,1790,1385,1853,999,1426,1675.20,1.10,0,-146984,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,531,-14.54,1.21,12,12.32,-115.00,1377.00,2055,20230516,-18.64,990,20230324,68.89,2055,-18.64,20230516,990,68.89,20230324,2055,-18.64,20230516,990,68.89,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,130610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,-30,5,-2.10,124749788,89268,54.41,1413,1417,1385,1853,999,1426,1397.47,1.10,0,-28790,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,443,-12.14,1.01,12,0.28,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,2055,-32.07,20230516,990,41.01,20230324,2055,-32.07,20230516,990,41.01,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1389,-37,5,-2.59,102186582,73020,44.51,1413,1417,1388,1853,999,1426,1399.43,1.10,0,-23275,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,441,-12.08,1.01,12,0.23,-115.00,1377.00,2055,20230516,-32.41,990,20230324,40.30,2055,-32.41,20230516,990,40.30,20230324,2055,-32.41,20230516,990,40.30,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,110517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,-30,5,-2.10,80107803,57164,34.84,1413,1417,1390,1853,999,1426,1401.37,1.10,0,-12979,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,443,-12.14,1.01,12,0.18,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,2055,-32.07,20230516,990,41.01,20230324,2055,-32.07,20230516,990,41.01,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,101017,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-23,5,-1.61,64093549,45668,27.84,1413,1417,1392,1853,999,1426,1403.47,1.10,0,-10496,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,445,-12.20,1.02,12,0.14,-115.00,1377.00,2055,20230516,-31.73,990,20230324,41.72,2055,-31.73,20230516,990,41.72,20230324,2055,-31.73,20230516,990,41.72,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230620,090200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-19,5,-1.33,6564010,4651,2.83,1413,1413,1407,1853,999,1426,1411.31,1.10,0,-1667,1472,1448,1403,1379,1334,1461,1392,159,427,500,990,1,1,31742912,447,-12.23,1.02,12,0.01,-115.00,1377.00,2055,20230516,-31.53,990,20230324,42.12,2055,-31.53,20230516,990,42.12,20230324,2055,-31.53,20230516,990,42.12,20230324,0.21,N,065500,500,158 억,,348377,N,N,0,N,00,N
|
|
20230619,160624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,62,2,4.55,227420897,163281,117.87,1378,1427,1358,1773,955,1364,1392.78,1.07,0,4797,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,453,-12.40,1.04,12,0.51,-115.00,1377.00,2055,20230516,-30.61,990,20230324,44.04,2055,-30.61,20230516,990,44.04,20230324,2055,-30.61,20230516,990,44.04,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1417,53,2,3.89,214146448,153939,111.13,1378,1427,1358,1773,955,1364,1391.11,1.07,0,6705,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,450,-12.32,1.03,12,0.48,-115.00,1377.00,2055,20230516,-31.05,990,20230324,43.13,2055,-31.05,20230516,990,43.13,20230324,2055,-31.05,20230516,990,43.13,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1409,45,2,3.30,164085308,118683,85.68,1378,1418,1358,1773,955,1364,1382.55,1.07,0,18067,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,447,-12.25,1.02,12,0.37,-115.00,1377.00,2055,20230516,-31.44,990,20230324,42.32,2055,-31.44,20230516,990,42.32,20230324,2055,-31.44,20230516,990,42.32,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,130936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,39,2,2.86,144784816,104942,75.76,1378,1405,1358,1773,955,1364,1379.67,1.07,0,10266,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,445,-12.20,1.02,12,0.33,-115.00,1377.00,2055,20230516,-31.73,990,20230324,41.72,2055,-31.73,20230516,990,41.72,20230324,2055,-31.73,20230516,990,41.72,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,120622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,32,2,2.35,125616691,91258,65.88,1378,1398,1358,1773,955,1364,1376.50,1.07,0,10098,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,443,-12.14,1.01,12,0.29,-115.00,1377.00,2055,20230516,-32.07,990,20230324,41.01,2055,-32.07,20230516,990,41.01,20230324,2055,-32.07,20230516,990,41.01,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,110713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1381,17,2,1.25,109684642,79793,57.60,1378,1398,1358,1773,955,1364,1374.61,1.07,0,8188,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,438,-12.01,1.00,12,0.25,-115.00,1377.00,2055,20230516,-32.80,990,20230324,39.49,2055,-32.80,20230516,990,39.49,20230324,2055,-32.80,20230516,990,39.49,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1382,18,2,1.32,65608712,47930,34.60,1378,1398,1358,1773,955,1364,1368.84,1.07,0,1259,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,439,-12.02,1.00,12,0.15,-115.00,1377.00,2055,20230516,-32.75,990,20230324,39.60,2055,-32.75,20230516,990,39.60,20230324,2055,-32.75,20230516,990,39.60,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230619,091033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1360,-4,5,-0.29,38978127,28561,20.62,1378,1398,1359,1773,955,1364,1364.73,1.07,0,-1503,1394,1378,1369,1353,1344,1374,1349,159,409,500,950,1,1,31742912,432,-11.83,0.99,12,0.09,-115.00,1377.00,2055,20230516,-33.82,990,20230324,37.37,2055,-33.82,20230516,990,37.37,20230324,2055,-33.82,20230516,990,37.37,20230324,0.20,N,065500,500,158 억,,341100,N,N,0,N,00,N
|
|
20230616,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1364,5,2,0.37,189423702,138378,99.13,1373,1385,1360,1766,952,1359,1368.89,0.90,0,56106,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,433,-11.86,0.99,12,0.44,-115.00,1377.00,2055,20230516,-33.63,990,20230324,37.78,2055,-33.63,20230516,990,37.78,20230324,2055,-33.63,20230516,990,37.78,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,150604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,2,2,0.15,181032974,132220,94.72,1373,1385,1360,1766,952,1359,1369.18,0.90,0,55341,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,432,-11.83,0.99,12,0.42,-115.00,1377.00,2055,20230516,-33.77,990,20230324,37.47,2055,-33.77,20230516,990,37.47,20230324,2055,-33.77,20230516,990,37.47,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,140704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1362,3,2,0.22,169835485,124000,88.83,1373,1385,1360,1766,952,1359,1369.64,0.90,0,57096,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,432,-11.84,0.99,12,0.39,-115.00,1377.00,2055,20230516,-33.72,990,20230324,37.58,2055,-33.72,20230516,990,37.58,20230324,2055,-33.72,20230516,990,37.58,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1370,11,2,0.81,148802947,108592,77.79,1373,1385,1365,1766,952,1359,1370.29,0.90,0,56638,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,435,-11.91,0.99,12,0.34,-115.00,1377.00,2055,20230516,-33.33,990,20230324,38.38,2055,-33.33,20230516,990,38.38,20230324,2055,-33.33,20230516,990,38.38,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,120516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1367,8,2,0.59,145392901,106101,76.01,1373,1385,1365,1766,952,1359,1370.33,0.90,0,56689,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,434,-11.89,0.99,12,0.33,-115.00,1377.00,2055,20230516,-33.48,990,20230324,38.08,2055,-33.48,20230516,990,38.08,20230324,2055,-33.48,20230516,990,38.08,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,16,2,1.18,133689894,97557,69.89,1373,1385,1365,1766,952,1359,1370.38,0.90,0,55365,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,436,-11.96,1.00,12,0.31,-115.00,1377.00,2055,20230516,-33.09,990,20230324,38.89,2055,-33.09,20230516,990,38.89,20230324,2055,-33.09,20230516,990,38.89,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,101011,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1376,17,2,1.25,113175953,82645,59.20,1373,1385,1365,1766,952,1359,1369.42,0.90,0,51767,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,437,-11.97,1.00,12,0.26,-115.00,1377.00,2055,20230516,-33.04,990,20230324,38.99,2055,-33.04,20230516,990,38.99,20230324,2055,-33.04,20230516,990,38.99,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230616,090435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,16,2,1.18,10959600,7982,5.72,1373,1375,1373,1766,952,1359,1373.04,0.90,0,-733,1436,1397,1378,1339,1320,1388,1330,159,407,500,950,1,1,31742912,436,-11.96,1.00,12,0.03,-115.00,1377.00,2055,20230516,-33.09,990,20230324,38.89,2055,-33.09,20230516,990,38.89,20230324,2055,-33.09,20230516,990,38.89,20230324,0.18,N,065500,500,158 억,,284994,N,N,0,N,00,N
|
|
20230615,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1378,-22,5,-1.57,152040483,109383,77.30,1391,1417,1368,1820,980,1400,1389.98,0.87,0,7634,1507,1453,1421,1367,1335,1437,1351,159,420,500,980,1,1,31742912,437,-11.98,1.00,12,0.34,-115.00,1377.00,2055,20230516,-32.94,990,20230324,39.19,2055,-32.94,20230516,990,39.19,20230324,2055,-32.94,20230516,990,39.19,20230324,0.18,N,065500,500,158 억,,276097,N,N,0,N,00,N
|
|
20230615,140240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-8,5,-0.57,116920698,83843,59.25,1391,1417,1377,1820,980,1400,1394.52,0.87,0,2744,1507,1453,1421,1367,1335,1437,1351,159,420,500,980,1,1,31742912,442,-12.10,1.01,12,0.26,-115.00,1377.00,2055,20230516,-32.26,990,20230324,40.61,2055,-32.26,20230516,990,40.61,20230324,2055,-32.26,20230516,990,40.61,20230324,0.18,N,065500,500,158 억,,276097,N,N,0,N,00,N
|
|
20230615,130129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1394,-6,5,-0.43,114216265,81900,57.88,1391,1417,1377,1820,980,1400,1394.58,0.87,0,3568,1507,1453,1421,1367,1335,1437,1351,159,420,500,980,1,1,31742912,442,-12.12,1.01,12,0.26,-115.00,1377.00,2055,20230516,-32.17,990,20230324,40.81,2055,-32.17,20230516,990,40.81,20230324,2055,-32.17,20230516,990,40.81,20230324,0.18,N,065500,500,158 억,,276097,N,N,0,N,00,N
|
|
20230615,120551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,-5,5,-0.36,72895601,52257,36.93,1391,1417,1377,1820,980,1400,1394.94,0.87,0,-3958,1507,1453,1421,1367,1335,1437,1351,159,420,500,980,1,1,31742912,443,-12.13,1.01,12,0.16,-115.00,1377.00,2055,20230516,-32.12,990,20230324,40.91,2055,-32.12,20230516,990,40.91,20230324,2055,-32.12,20230516,990,40.91,20230324,0.18,N,065500,500,158 억,,276097,N,N,0,N,00,N
|
|
20230615,110501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-3,5,-0.21,53859107,38503,27.21,1391,1417,1391,1820,980,1400,1398.83,0.87,0,-7251,1507,1453,1421,1367,1335,1437,1351,159,420,500,980,1,1,31742912,443,-12.15,1.01,12,0.12,-115.00,1377.00,2055,20230516,-32.02,990,20230324,41.11,2055,-32.02,20230516,990,41.11,20230324,2055,-32.02,20230516,990,41.11,20230324,0.18,N,065500,500,158 억,,276097,N,N,0,N,00,N
|
|
20230611,184724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-22,5,-1.55,194836276,137799,90.73,1416,1440,1401,1849,997,1423,1413.92,0.74,6671,6616,1485,1454,1438,1407,1391,1446,1399,159,426,500,990,1,1,31742912,445,-12.18,1.02,12,0.43,-115.00,1377.00,2055,20230516,-31.82,990,20230324,41.52,2055,-31.82,20230516,990,41.52,20230324,2055,-31.82,20230516,990,41.52,20230324,0.24,N,065500,500,158 억,,233439,N,N,0,N,00,N
|
|
20230611,181130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-22,5,-1.55,194836276,137799,90.73,1416,1440,1401,1849,997,1423,1413.92,0.74,6671,6616,1485,1454,1438,1407,1391,1446,1399,159,426,500,990,1,1,31742912,445,-12.18,1.02,12,0.43,-115.00,1377.00,2055,20230516,-31.82,990,20230324,41.52,2055,-31.82,20230516,990,41.52,20230324,2055,-31.82,20230516,990,41.52,20230324,0.24,N,065500,500,158 억,,233439,N,N,0,N,00,N
|