178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161151,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,10,2,0.27,409400865,111729,112.65,3700,3725,3630,4775,2575,3675,3664.22,0.82,0,-15533,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1132,46.65,3.38,12,0.36,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,151457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,-30,5,-0.82,389388225,106266,107.14,3700,3725,3630,4775,2575,3675,3664.28,0.82,0,-16451,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1120,46.14,3.34,12,0.35,79.00,1091.00,7150,20220907,-49.02,2700,20230314,35.00,5540,-34.21,20230713,2700,35.00,20230314,7150,-49.02,20220907,2700,35.00,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,141618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-20,5,-0.54,336397840,91735,92.49,3700,3725,3630,4775,2575,3675,3667.06,0.82,0,-14607,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1123,46.27,3.35,12,0.30,79.00,1091.00,7150,20220907,-48.88,2700,20230314,35.37,5540,-34.03,20230713,2700,35.37,20230314,7150,-48.88,20220907,2700,35.37,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,131539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,-40,5,-1.09,280107445,76270,76.90,3700,3725,3630,4775,2575,3675,3672.58,0.82,0,-16667,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1117,46.01,3.33,12,0.25,79.00,1091.00,7150,20220907,-49.16,2700,20230314,34.63,5540,-34.39,20230713,2700,34.63,20230314,7150,-49.16,20220907,2700,34.63,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,121633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-15,5,-0.41,234177165,63644,64.17,3700,3725,3635,4775,2575,3675,3679.49,0.82,0,-10736,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1125,46.33,3.35,12,0.21,79.00,1091.00,7150,20220907,-48.81,2700,20230314,35.56,5540,-33.94,20230713,2700,35.56,20230314,7150,-48.81,20220907,2700,35.56,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,112109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,-40,5,-1.09,210872885,57264,57.74,3700,3725,3635,4775,2575,3675,3682.47,0.82,0,-10840,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1117,46.01,3.33,12,0.19,79.00,1091.00,7150,20220907,-49.16,2700,20230314,34.63,5540,-34.39,20230713,2700,34.63,20230314,7150,-49.16,20220907,2700,34.63,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,101724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,10,2,0.27,168471425,45666,46.04,3700,3725,3645,4775,2575,3675,3689.21,0.82,0,-5540,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1132,46.65,3.38,12,0.15,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230831,091556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3710,35,2,0.95,93664830,25427,25.64,3700,3710,3645,4775,2575,3675,3683.68,0.82,0,-833,3768,3721,3668,3621,3568,3695,3595,31,1100,100,2200,5,1,30726747,1140,46.96,3.40,12,0.08,79.00,1091.00,7150,20220907,-48.11,2700,20230314,37.41,5540,-33.03,20230713,2700,37.41,20230314,7150,-48.11,20220907,2700,37.41,20230314,3.78,N,333430,100,30 억,,251068,N,N,23,N,00,N
|
|
20230830,161155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,-5,5,-0.14,361257640,98256,32.30,3695,3715,3615,4780,2580,3680,3676.70,0.82,0,-582,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1129,46.52,3.37,12,0.32,79.00,1091.00,7150,20220907,-48.60,2700,20230314,36.11,5540,-33.66,20230713,2700,36.11,20230314,7150,-48.60,20220907,2700,36.11,20230314,3.84,N,333430,100,30 억,,251769,N,N,23,N,00,N
|
|
20230830,151430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,-5,5,-0.14,353345860,96103,31.59,3695,3715,3615,4780,2580,3680,3676.74,0.82,0,-219,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1129,46.52,3.37,12,0.31,79.00,1091.00,7150,20220907,-48.60,2700,20230314,36.11,5540,-33.66,20230713,2700,36.11,20230314,7150,-48.60,20220907,2700,36.11,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,141527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,0,3,0.00,312262530,84918,27.92,3695,3715,3615,4780,2580,3680,3677.22,0.82,0,487,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1131,46.58,3.37,12,0.28,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,131522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,15,2,0.41,297485380,80902,26.60,3695,3715,3615,4780,2580,3680,3677.11,0.82,0,954,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1135,46.77,3.39,12,0.26,79.00,1091.00,7150,20220907,-48.32,2700,20230314,36.85,5540,-33.30,20230713,2700,36.85,20230314,7150,-48.32,20220907,2700,36.85,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,121534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,10,2,0.27,256434420,69765,22.94,3695,3715,3615,4780,2580,3680,3675.69,0.82,0,2988,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1134,46.71,3.38,12,0.23,79.00,1091.00,7150,20220907,-48.39,2700,20230314,36.67,5540,-33.39,20230713,2700,36.67,20230314,7150,-48.39,20220907,2700,36.67,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,112056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,10,2,0.27,232720815,63339,20.82,3695,3715,3615,4780,2580,3680,3674.21,0.82,0,3664,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1134,46.71,3.38,12,0.21,79.00,1091.00,7150,20220907,-48.39,2700,20230314,36.67,5540,-33.39,20230713,2700,36.67,20230314,7150,-48.39,20220907,2700,36.67,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,101623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,5,2,0.14,176563060,48106,15.81,3695,3715,3615,4780,2580,3680,3670.29,0.82,0,3602,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1132,46.65,3.38,12,0.16,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230830,091521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,-25,5,-0.68,83770075,22874,7.52,3695,3715,3615,4780,2580,3680,3662.24,0.82,0,-4459,3780,3730,3665,3615,3550,3755,3640,31,1100,100,2200,5,1,30726747,1123,46.27,3.35,12,0.07,79.00,1091.00,7150,20220907,-48.88,2700,20230314,35.37,5540,-34.03,20230713,2700,35.37,20230314,7150,-48.88,20220907,2700,35.37,20230314,3.84,N,333430,100,30 억,,251769,N,N,22,N,00,N
|
|
20230829,161150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,105,2,2.94,1114017875,303119,132.71,3610,3715,3600,4645,2505,3575,3675.18,0.73,0,29056,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1131,46.58,3.37,12,0.99,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,3.89,N,333430,100,30 억,,222888,N,N,22,N,00,N
|
|
20230829,151440,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,110,2,3.08,1089013025,296331,129.74,3610,3715,3600,4645,2505,3575,3674.99,0.73,0,29869,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1132,46.65,3.38,12,0.96,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,141624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,95,2,2.66,961467235,261757,114.60,3610,3715,3600,4645,2505,3575,3673.13,0.73,0,36014,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1128,46.46,3.36,12,0.85,79.00,1091.00,7150,20220907,-48.67,2700,20230314,35.93,5540,-33.75,20230713,2700,35.93,20230314,7150,-48.67,20220907,2700,35.93,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,131512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,105,2,2.94,898099935,244472,107.03,3610,3715,3600,4645,2505,3575,3673.63,0.73,0,39374,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1131,46.58,3.37,12,0.80,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,121622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,95,2,2.66,847966370,230835,101.06,3610,3715,3600,4645,2505,3575,3673.47,0.73,0,45763,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1128,46.46,3.36,12,0.75,79.00,1091.00,7150,20220907,-48.67,2700,20230314,35.93,5540,-33.75,20230713,2700,35.93,20230314,7150,-48.67,20220907,2700,35.93,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,112322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,105,2,2.94,790624105,215228,94.23,3610,3715,3600,4645,2505,3575,3673.43,0.73,0,50062,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1131,46.58,3.37,12,0.70,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,101717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,110,2,3.08,688554800,187568,82.12,3610,3715,3600,4645,2505,3575,3670.96,0.73,0,46856,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1132,46.65,3.38,12,0.61,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230829,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,125,2,3.50,310316695,85063,37.24,3610,3700,3600,4645,2505,3575,3648.08,0.73,0,27086,3755,3665,3530,3440,3305,3710,3485,31,1070,100,2140,5,1,30726747,1137,46.84,3.39,12,0.28,79.00,1091.00,7150,20220907,-48.25,2700,20230314,37.04,5540,-33.21,20230713,2700,37.04,20230314,7150,-48.25,20220907,2700,37.04,20230314,3.89,N,333430,100,30 억,,222888,N,N,0,N,00,N
|
|
20230828,161115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,180,2,5.30,804141985,226337,109.56,3405,3620,3395,4410,2380,3395,3552.85,0.43,0,88418,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1098,45.25,3.28,12,0.74,79.00,1091.00,7150,20220907,-50.00,2700,20230314,32.41,5540,-35.47,20230713,2700,32.41,20230314,7150,-50.00,20220907,2700,32.41,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,151125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,205,2,6.04,731060110,205966,99.70,3405,3620,3395,4410,2380,3395,3549.42,0.43,0,82990,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1106,45.57,3.30,12,0.67,79.00,1091.00,7150,20220907,-49.65,2700,20230314,33.33,5540,-35.02,20230713,2700,33.33,20230314,7150,-49.65,20220907,2700,33.33,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,141128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,205,2,6.04,674666055,190273,92.10,3405,3620,3395,4410,2380,3395,3545.78,0.43,0,77712,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1106,45.57,3.30,12,0.62,79.00,1091.00,7150,20220907,-49.65,2700,20230314,33.33,5540,-35.02,20230713,2700,33.33,20230314,7150,-49.65,20220907,2700,33.33,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,131137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,185,2,5.45,622168130,175673,85.04,3405,3620,3395,4410,2380,3395,3541.63,0.43,0,69531,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1100,45.32,3.28,12,0.57,79.00,1091.00,7150,20220907,-49.93,2700,20230314,32.59,5540,-35.38,20230713,2700,32.59,20230314,7150,-49.93,20220907,2700,32.59,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,121128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,195,2,5.74,611842325,172789,83.64,3405,3620,3395,4410,2380,3395,3540.98,0.43,0,69141,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1103,45.44,3.29,12,0.56,79.00,1091.00,7150,20220907,-49.79,2700,20230314,32.96,5540,-35.20,20230713,2700,32.96,20230314,7150,-49.79,20220907,2700,32.96,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,111124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,205,2,6.04,574005775,162260,78.54,3405,3620,3395,4410,2380,3395,3537.57,0.43,0,65572,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1106,45.57,3.30,12,0.53,79.00,1091.00,7150,20220907,-49.65,2700,20230314,33.33,5540,-35.02,20230713,2700,33.33,20230314,7150,-49.65,20220907,2700,33.33,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,101112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,180,2,5.30,379841910,108257,52.40,3405,3590,3395,4410,2380,3395,3508.71,0.43,0,45308,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1098,45.25,3.28,12,0.35,79.00,1091.00,7150,20220907,-50.00,2700,20230314,32.41,5540,-35.47,20230713,2700,32.41,20230314,7150,-50.00,20220907,2700,32.41,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230828,091127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3440,45,2,1.33,61923750,18129,8.78,3405,3445,3395,4410,2380,3395,3415.73,0.43,0,8646,3578,3486,3433,3341,3288,3460,3315,31,1015,100,2030,5,1,30726747,1057,43.54,3.15,12,0.06,79.00,1091.00,7150,20220907,-51.89,2700,20230314,27.41,5540,-37.91,20230713,2700,27.41,20230314,7150,-51.89,20220907,2700,27.41,20230314,3.93,N,333430,100,30 억,,133470,N,N,0,N,00,N
|
|
20230825,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-160,5,-4.50,704391170,205079,210.08,3525,3525,3380,4620,2490,3555,3434.75,0.43,0,972,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1043,42.97,3.11,12,0.67,79.00,1091.00,7150,20220907,-52.52,2700,20230314,25.74,5540,-38.72,20230713,2700,25.74,20230314,7150,-52.52,20220907,2700,25.74,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,151126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-155,5,-4.36,682726930,198691,203.54,3525,3525,3380,4620,2490,3555,3436.12,0.43,0,1731,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1045,43.04,3.12,12,0.65,79.00,1091.00,7150,20220907,-52.45,2700,20230314,25.93,5540,-38.63,20230713,2700,25.93,20230314,7150,-52.45,20220907,2700,25.93,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,141124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,-150,5,-4.22,603716830,175370,179.65,3525,3525,3380,4620,2490,3555,3442.53,0.43,0,2973,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1046,43.10,3.12,12,0.57,79.00,1091.00,7150,20220907,-52.38,2700,20230314,26.11,5540,-38.54,20230713,2700,26.11,20230314,7150,-52.38,20220907,2700,26.11,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,131119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-135,5,-3.80,534755560,155085,158.87,3525,3525,3380,4620,2490,3555,3448.14,0.43,0,1887,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1051,43.29,3.13,12,0.50,79.00,1091.00,7150,20220907,-52.17,2700,20230314,26.67,5540,-38.27,20230713,2700,26.67,20230314,7150,-52.17,20220907,2700,26.67,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,121122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,-140,5,-3.94,369746875,106662,109.26,3525,3525,3415,4620,2490,3555,3466.53,0.43,0,-1612,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1049,43.23,3.13,12,0.35,79.00,1091.00,7150,20220907,-52.24,2700,20230314,26.48,5540,-38.36,20230713,2700,26.48,20230314,7150,-52.24,20220907,2700,26.48,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,111120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3475,-80,5,-2.25,213161185,61220,62.71,3525,3525,3440,4620,2490,3555,3481.89,0.43,0,8052,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1068,43.99,3.19,12,0.20,79.00,1091.00,7150,20220907,-51.40,2700,20230314,28.70,5540,-37.27,20230713,2700,28.70,20230314,7150,-51.40,20220907,2700,28.70,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,101126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,-55,5,-1.55,127617585,36549,37.44,3525,3525,3440,4620,2490,3555,3491.68,0.43,0,8463,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1075,44.30,3.21,12,0.12,79.00,1091.00,7150,20220907,-51.05,2700,20230314,29.63,5540,-36.82,20230713,2700,29.63,20230314,7150,-51.05,20220907,2700,29.63,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230825,091118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-65,5,-1.83,73144390,20941,21.45,3525,3525,3440,4620,2490,3555,3492.88,0.43,0,8462,3621,3587,3556,3522,3491,3605,3540,31,1065,100,2130,5,1,30726747,1072,44.18,3.20,12,0.07,79.00,1091.00,7150,20220907,-51.19,2700,20230314,29.26,5540,-37.00,20230713,2700,29.26,20230314,7150,-51.19,20220907,2700,29.26,20230314,3.94,N,333430,100,30 억,,132093,N,N,7,N,00,N
|
|
20230824,161113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,5,2,0.14,343984915,96592,86.96,3550,3590,3525,4615,2485,3550,3561.25,0.34,0,28301,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1092,45.00,3.26,12,0.31,79.00,1091.00,7150,20220907,-50.28,2700,20230314,31.67,5540,-35.83,20230713,2700,31.67,20230314,7150,-50.28,20220907,2700,31.67,20230314,3.98,N,333430,100,30 억,,103792,N,N,7,N,00,N
|
|
20230824,151110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,10,2,0.28,331140785,92977,83.70,3550,3590,3525,4615,2485,3550,3561.53,0.34,0,27886,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1094,45.06,3.26,12,0.30,79.00,1091.00,7150,20220907,-50.21,2700,20230314,31.85,5540,-35.74,20230713,2700,31.85,20230314,7150,-50.21,20220907,2700,31.85,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,141113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,5,2,0.14,248756745,69773,62.81,3550,3590,3525,4615,2485,3550,3565.23,0.34,0,21916,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1092,45.00,3.26,12,0.23,79.00,1091.00,7150,20220907,-50.28,2700,20230314,31.67,5540,-35.83,20230713,2700,31.67,20230314,7150,-50.28,20220907,2700,31.67,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,131115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,25,2,0.70,199368340,55913,50.34,3550,3590,3525,4615,2485,3550,3565.69,0.34,0,18948,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1098,45.25,3.28,12,0.18,79.00,1091.00,7150,20220907,-50.00,2700,20230314,32.41,5540,-35.47,20230713,2700,32.41,20230314,7150,-50.00,20220907,2700,32.41,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,121119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,40,2,1.13,158292395,44431,40.00,3550,3590,3525,4615,2485,3550,3562.66,0.34,0,14100,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1103,45.44,3.29,12,0.14,79.00,1091.00,7150,20220907,-49.79,2700,20230314,32.96,5540,-35.20,20230713,2700,32.96,20230314,7150,-49.79,20220907,2700,32.96,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,111113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,25,2,0.70,83411825,23452,21.11,3550,3580,3525,4615,2485,3550,3556.70,0.34,0,3845,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1098,45.25,3.28,12,0.08,79.00,1091.00,7150,20220907,-50.00,2700,20230314,32.41,5540,-35.47,20230713,2700,32.41,20230314,7150,-50.00,20220907,2700,32.41,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,101110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,5,2,0.14,69310200,19497,17.55,3550,3580,3525,4615,2485,3550,3554.92,0.34,0,2426,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1092,45.00,3.26,12,0.06,79.00,1091.00,7150,20220907,-50.28,2700,20230314,31.67,5540,-35.83,20230713,2700,31.67,20230314,7150,-50.28,20220907,2700,31.67,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230824,091114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,-15,5,-0.42,16517895,4659,4.19,3550,3560,3525,4615,2485,3550,3545.37,0.34,0,-736,3696,3622,3576,3502,3456,3600,3480,31,1065,100,2130,5,1,30726747,1086,44.75,3.24,12,0.02,79.00,1091.00,7150,20220907,-50.56,2700,20230314,30.93,5540,-36.19,20230713,2700,30.93,20230314,7150,-50.56,20220907,2700,30.93,20230314,3.98,N,333430,100,30 억,,103792,N,N,0,N,00,N
|
|
20230823,161107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3550,-10,5,-0.28,381244360,107152,79.74,3600,3650,3530,4625,2495,3560,3558.00,0.35,0,-2581,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1091,44.94,3.25,12,0.35,79.00,1091.00,7150,20220907,-50.35,2700,20230314,31.48,5540,-35.92,20230713,2700,31.48,20230314,7150,-50.35,20220907,2700,31.48,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,151107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,-15,5,-0.42,362385545,101831,75.78,3600,3650,3530,4625,2495,3560,3558.70,0.35,0,-2275,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1089,44.87,3.25,12,0.33,79.00,1091.00,7150,20220907,-50.42,2700,20230314,31.30,5540,-36.01,20230713,2700,31.30,20230314,7150,-50.42,20220907,2700,31.30,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,141115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,-15,5,-0.42,328700915,92313,68.70,3600,3650,3530,4625,2495,3560,3560.72,0.35,0,-1509,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1089,44.87,3.25,12,0.30,79.00,1091.00,7150,20220907,-50.42,2700,20230314,31.30,5540,-36.01,20230713,2700,31.30,20230314,7150,-50.42,20220907,2700,31.30,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,131105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,-5,5,-0.14,268476595,75283,56.03,3600,3650,3535,4625,2495,3560,3566.23,0.35,0,-1706,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1092,45.00,3.26,12,0.25,79.00,1091.00,7150,20220907,-50.28,2700,20230314,31.67,5540,-35.83,20230713,2700,31.67,20230314,7150,-50.28,20220907,2700,31.67,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,121115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,-15,5,-0.42,216445255,60616,45.11,3600,3650,3540,4625,2495,3560,3570.76,0.35,0,-4562,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1089,44.87,3.25,12,0.20,79.00,1091.00,7150,20220907,-50.42,2700,20230314,31.30,5540,-36.01,20230713,2700,31.30,20230314,7150,-50.42,20220907,2700,31.30,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,111109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,0,3,0.00,159480025,44579,33.18,3600,3650,3550,4625,2495,3560,3577.47,0.35,0,41,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1094,45.06,3.26,12,0.15,79.00,1091.00,7150,20220907,-50.21,2700,20230314,31.85,5540,-35.74,20230713,2700,31.85,20230314,7150,-50.21,20220907,2700,31.85,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,101110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,30,2,0.84,98667650,27602,20.54,3600,3650,3550,4625,2495,3560,3574.66,0.35,0,-5586,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1103,45.44,3.29,12,0.09,79.00,1091.00,7150,20220907,-49.79,2700,20230314,32.96,5540,-35.20,20230713,2700,32.96,20230314,7150,-49.79,20220907,2700,32.96,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230823,091118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,0,3,0.00,46703035,13082,9.74,3600,3650,3560,4625,2495,3560,3570.02,0.35,0,-2485,3693,3626,3593,3526,3493,3610,3510,31,1065,100,2130,5,1,30726747,1094,45.06,3.26,12,0.04,79.00,1091.00,7150,20220907,-50.21,2700,20230314,31.85,5540,-35.74,20230713,2700,31.85,20230314,7150,-50.21,20220907,2700,31.85,20230314,4.02,N,333430,100,30 억,,107993,N,N,15,N,00,N
|
|
20230822,161103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,-100,5,-2.73,481023210,133554,83.09,3660,3660,3560,4755,2565,3660,3602.14,0.36,0,-1212,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1094,45.06,3.26,12,0.43,79.00,1091.00,7150,20220907,-50.21,2700,20230314,31.85,5540,-35.74,20230713,2700,31.85,20230314,7150,-50.21,20220907,2700,31.85,20230314,4.05,N,333430,100,30 억,,109859,N,N,15,N,00,N
|
|
20230822,151103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,-80,5,-2.19,399698640,110763,68.91,3660,3660,3570,4755,2565,3660,3608.59,0.36,0,-5096,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1100,45.32,3.28,12,0.36,79.00,1091.00,7150,20220907,-49.93,2700,20230314,32.59,5540,-35.38,20230713,2700,32.59,20230314,7150,-49.93,20220907,2700,32.59,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,141103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-55,5,-1.50,320591705,88786,55.24,3660,3660,3570,4755,2565,3660,3610.84,0.36,0,-502,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1108,45.63,3.30,12,0.29,79.00,1091.00,7150,20220907,-49.58,2700,20230314,33.52,5540,-34.93,20230713,2700,33.52,20230314,7150,-49.58,20220907,2700,33.52,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,131100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-45,5,-1.23,297900615,82500,51.33,3660,3660,3570,4755,2565,3660,3610.92,0.36,0,-166,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1111,45.76,3.31,12,0.27,79.00,1091.00,7150,20220907,-49.44,2700,20230314,33.89,5540,-34.75,20230713,2700,33.89,20230314,7150,-49.44,20220907,2700,33.89,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,121047,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-40,5,-1.09,276402260,76571,47.64,3660,3660,3570,4755,2565,3660,3609.75,0.36,0,-1624,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1112,45.82,3.32,12,0.25,79.00,1091.00,7150,20220907,-49.37,2700,20230314,34.07,5540,-34.66,20230713,2700,34.07,20230314,7150,-49.37,20220907,2700,34.07,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,111101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-30,5,-0.82,238707865,66208,41.19,3660,3660,3570,4755,2565,3660,3605.42,0.36,0,-1632,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1115,45.95,3.33,12,0.22,79.00,1091.00,7150,20220907,-49.23,2700,20230314,34.44,5540,-34.48,20230713,2700,34.44,20230314,7150,-49.23,20220907,2700,34.44,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,101058,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-50,5,-1.37,187984690,52182,32.46,3660,3660,3570,4755,2565,3660,3602.48,0.36,0,-3423,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1109,45.70,3.31,12,0.17,79.00,1091.00,7150,20220907,-49.51,2700,20230314,33.70,5540,-34.84,20230713,2700,33.70,20230314,7150,-49.51,20220907,2700,33.70,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230822,091056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-50,5,-1.37,54062380,14895,9.27,3660,3660,3610,4755,2565,3660,3629.57,0.36,0,-2584,3846,3752,3676,3582,3506,3800,3630,31,1095,100,2190,5,1,30726747,1109,45.70,3.31,12,0.05,79.00,1091.00,7150,20220907,-49.51,2700,20230314,33.70,5540,-34.84,20230713,2700,33.70,20230314,7150,-49.51,20220907,2700,33.70,20230314,4.05,N,333430,100,30 억,,109859,N,N,1,N,00,N
|
|
20230821,161055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,30,2,0.83,584525520,159271,71.10,3640,3770,3600,4715,2545,3630,3670.12,0.36,0,661,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1125,46.33,3.35,12,0.52,79.00,1091.00,7150,20220907,-48.81,2700,20230314,35.56,5540,-33.94,20230713,2700,35.56,20230314,7150,-48.81,20220907,2700,35.56,20230314,4.30,N,333430,100,30 억,,111174,N,N,1,N,00,N
|
|
20230821,151102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,45,2,1.24,525130590,143043,63.86,3640,3770,3600,4715,2545,3630,3671.14,0.36,0,-7425,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1129,46.52,3.37,12,0.47,79.00,1091.00,7150,20220907,-48.60,2700,20230314,36.11,5540,-33.66,20230713,2700,36.11,20230314,7150,-48.60,20220907,2700,36.11,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,141057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,60,2,1.65,476043880,129664,57.89,3640,3770,3600,4715,2545,3630,3671.37,0.36,0,-4958,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1134,46.71,3.38,12,0.42,79.00,1091.00,7150,20220907,-48.39,2700,20230314,36.67,5540,-33.39,20230713,2700,36.67,20230314,7150,-48.39,20220907,2700,36.67,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,131109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,70,2,1.93,419605930,114306,51.03,3640,3770,3600,4715,2545,3630,3670.90,0.36,0,-9828,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1137,46.84,3.39,12,0.37,79.00,1091.00,7150,20220907,-48.25,2700,20230314,37.04,5540,-33.21,20230713,2700,37.04,20230314,7150,-48.25,20220907,2700,37.04,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,121106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,45,2,1.24,390388915,106364,47.48,3640,3770,3600,4715,2545,3630,3670.31,0.36,0,-10379,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1129,46.52,3.37,12,0.35,79.00,1091.00,7150,20220907,-48.60,2700,20230314,36.11,5540,-33.66,20230713,2700,36.11,20230314,7150,-48.60,20220907,2700,36.11,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,111056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,50,2,1.38,183306460,50493,22.54,3640,3680,3600,4715,2545,3630,3630.33,0.36,0,9560,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1131,46.58,3.37,12,0.16,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,101055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3635,5,2,0.14,137081595,37826,16.89,3640,3680,3600,4715,2545,3630,3624.00,0.36,0,6592,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1117,46.01,3.33,12,0.12,79.00,1091.00,7150,20220907,-49.16,2700,20230314,34.63,5540,-34.39,20230713,2700,34.63,20230314,7150,-49.16,20220907,2700,34.63,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230821,091106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-20,5,-0.55,28870695,7959,3.55,3640,3640,3605,4715,2545,3630,3627.43,0.36,0,-2122,3756,3692,3606,3542,3456,3725,3575,31,1085,100,2170,5,1,30726747,1109,45.70,3.31,12,0.03,79.00,1091.00,7150,20220907,-49.51,2700,20230314,33.70,5540,-34.84,20230713,2700,33.70,20230314,7150,-49.51,20220907,2700,33.70,20230314,4.30,N,333430,100,30 억,,111174,N,N,29,N,00,N
|
|
20230818,161056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-60,5,-1.63,797636770,222526,50.98,3615,3670,3520,4795,2585,3690,3584.37,0.23,0,39368,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1115,45.95,3.33,12,0.72,79.00,1091.00,7150,20220907,-49.23,2700,20230314,34.44,5540,-34.48,20230713,2700,34.44,20230314,7150,-49.23,20220907,2700,34.44,20230314,4.28,N,333430,100,30 억,,71189,N,N,29,N,00,N
|
|
20230818,151047,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,-50,5,-1.36,762103675,212738,48.73,3615,3670,3520,4795,2585,3690,3582.36,0.23,0,39426,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1118,46.08,3.34,12,0.69,79.00,1091.00,7150,20220907,-49.09,2700,20230314,34.81,5540,-34.30,20230713,2700,34.81,20230314,7150,-49.09,20220907,2700,34.81,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,141056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,-50,5,-1.36,700445255,195759,44.85,3615,3670,3520,4795,2585,3690,3578.10,0.23,0,34157,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1118,46.08,3.34,12,0.64,79.00,1091.00,7150,20220907,-49.09,2700,20230314,34.81,5540,-34.30,20230713,2700,34.81,20230314,7150,-49.09,20220907,2700,34.81,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,131048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,-45,5,-1.22,622086195,174203,39.91,3615,3645,3520,4795,2585,3690,3571.04,0.23,0,26831,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1120,46.14,3.34,12,0.57,79.00,1091.00,7150,20220907,-49.02,2700,20230314,35.00,5540,-34.21,20230713,2700,35.00,20230314,7150,-49.02,20220907,2700,35.00,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,121059,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,-90,5,-2.44,575907085,161420,36.98,3615,3625,3520,4795,2585,3690,3567.75,0.23,0,21896,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1106,45.57,3.30,12,0.53,79.00,1091.00,7150,20220907,-49.65,2700,20230314,33.33,5540,-35.02,20230713,2700,33.33,20230314,7150,-49.65,20220907,2700,33.33,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,111051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-85,5,-2.30,497107530,139571,31.97,3615,3615,3520,4795,2585,3690,3561.68,0.23,0,12423,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1108,45.63,3.30,12,0.45,79.00,1091.00,7150,20220907,-49.58,2700,20230314,33.52,5540,-34.93,20230713,2700,33.52,20230314,7150,-49.58,20220907,2700,33.52,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,101056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,-145,5,-3.93,385626280,108340,24.82,3615,3615,3520,4795,2585,3690,3559.41,0.23,0,-3767,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1089,44.87,3.25,12,0.35,79.00,1091.00,7150,20220907,-50.42,2700,20230314,31.30,5540,-36.01,20230713,2700,31.30,20230314,7150,-50.42,20220907,2700,31.30,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230818,091102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3585,-105,5,-2.85,145546985,40491,9.28,3615,3615,3565,4795,2585,3690,3594.55,0.23,0,-7173,3883,3786,3693,3596,3503,3740,3550,31,1105,100,2210,5,1,30726747,1102,45.38,3.29,12,0.13,79.00,1091.00,7150,20220907,-49.86,2700,20230314,32.78,5540,-35.29,20230713,2700,32.78,20230314,7150,-49.86,20220907,2700,32.78,20230314,4.28,N,333430,100,30 억,,71189,N,N,0,N,00,N
|
|
20230817,161057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,-150,5,-3.91,1599559910,436147,124.83,3790,3790,3600,4990,2690,3840,3667.46,0.07,0,48483,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1134,46.71,3.38,12,1.42,79.00,1091.00,7150,20220907,-48.39,2700,20230314,36.67,5540,-33.39,20230713,2700,36.67,20230314,7150,-48.39,20220907,2700,36.67,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,151103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3685,-155,5,-4.04,1538113900,419489,120.06,3790,3790,3600,4990,2690,3840,3666.64,0.07,0,47630,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1132,46.65,3.38,12,1.37,79.00,1091.00,7150,20220907,-48.46,2700,20230314,36.48,5540,-33.48,20230713,2700,36.48,20230314,7150,-48.46,20220907,2700,36.48,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3705,-135,5,-3.52,1317078345,359482,102.88,3790,3790,3600,4990,2690,3840,3663.82,0.07,0,38737,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1138,46.90,3.40,12,1.17,79.00,1091.00,7150,20220907,-48.18,2700,20230314,37.22,5540,-33.12,20230713,2700,37.22,20230314,7150,-48.18,20220907,2700,37.22,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,131050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-180,5,-4.69,1178957280,322036,92.17,3790,3790,3600,4990,2690,3840,3660.95,0.07,0,29147,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1125,46.33,3.35,12,1.05,79.00,1091.00,7150,20220907,-48.81,2700,20230314,35.56,5540,-33.94,20230713,2700,35.56,20230314,7150,-48.81,20220907,2700,35.56,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,121054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-180,5,-4.69,1052043640,287406,82.26,3790,3790,3600,4990,2690,3840,3660.48,0.07,0,23119,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1125,46.33,3.35,12,0.94,79.00,1091.00,7150,20220907,-48.81,2700,20230314,35.56,5540,-33.94,20230713,2700,35.56,20230314,7150,-48.81,20220907,2700,35.56,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,111054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-220,5,-5.73,927862895,253368,72.51,3790,3790,3600,4990,2690,3840,3662.12,0.07,0,14474,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1112,45.82,3.32,12,0.82,79.00,1091.00,7150,20220907,-49.37,2700,20230314,34.07,5540,-34.66,20230713,2700,34.07,20230314,7150,-49.37,20220907,2700,34.07,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,101049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,-160,5,-4.17,636196095,172967,49.50,3790,3790,3600,4990,2690,3840,3678.14,0.07,0,10438,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1131,46.58,3.37,12,0.56,79.00,1091.00,7150,20220907,-48.53,2700,20230314,36.30,5540,-33.57,20230713,2700,36.30,20230314,7150,-48.53,20220907,2700,36.30,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230817,091046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,-145,5,-3.78,224239120,60464,17.30,3790,3790,3600,4990,2690,3840,3708.64,0.07,0,10880,4193,4016,3928,3751,3663,3972,3707,31,1150,100,2300,5,1,30726747,1135,46.77,3.39,12,0.20,79.00,1091.00,7150,20220907,-48.32,2700,20230314,36.85,5540,-33.30,20230713,2700,36.85,20230314,7150,-48.32,20220907,2700,36.85,20230314,4.39,N,333430,100,30 억,,22656,N,N,13,N,00,N
|
|
20230816,161053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3840,-180,5,-4.48,1327653465,337341,132.57,4100,4105,3840,5220,2815,4020,3935.98,0.26,0,-57120,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1180,48.61,3.52,12,1.10,79.00,1091.00,7150,20220907,-46.29,2700,20230314,42.22,5540,-30.69,20230713,2700,42.22,20230314,7150,-46.29,20220907,2700,42.22,20230314,4.34,N,333430,100,30 억,,79773,N,N,13,N,00,N
|
|
20230816,151056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3860,-160,5,-3.98,1218669920,308996,121.43,4100,4105,3850,5220,2815,4020,3943.90,0.26,0,-55029,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1186,48.86,3.54,12,1.01,79.00,1091.00,7150,20220907,-46.01,2700,20230314,42.96,5540,-30.32,20230713,2700,42.96,20230314,7150,-46.01,20220907,2700,42.96,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,-145,5,-3.61,1032246395,260833,102.50,4100,4105,3875,5220,2815,4020,3957.44,0.26,0,-55639,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1191,49.05,3.55,12,0.85,79.00,1091.00,7150,20220907,-45.80,2700,20230314,43.52,5540,-30.05,20230713,2700,43.52,20230314,7150,-45.80,20220907,2700,43.52,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,131051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-120,5,-2.99,910871315,229645,90.25,4100,4105,3885,5220,2815,4020,3966.37,0.26,0,-42705,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1198,49.37,3.57,12,0.75,79.00,1091.00,7150,20220907,-45.45,2700,20230314,44.44,5540,-29.60,20230713,2700,44.44,20230314,7150,-45.45,20220907,2700,44.44,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,121106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-125,5,-3.11,857802675,216042,84.90,4100,4105,3885,5220,2815,4020,3970.48,0.26,0,-42705,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1197,49.30,3.57,12,0.70,79.00,1091.00,7150,20220907,-45.52,2700,20230314,44.26,5540,-29.69,20230713,2700,44.26,20230314,7150,-45.52,20220907,2700,44.26,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,111103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-105,5,-2.61,761609420,191375,75.21,4100,4105,3900,5220,2815,4020,3979.62,0.26,0,-36849,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1203,49.56,3.59,12,0.62,79.00,1091.00,7150,20220907,-45.24,2700,20230314,45.00,5540,-29.33,20230713,2700,45.00,20230314,7150,-45.24,20220907,2700,45.00,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,101055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,-85,5,-2.11,534424330,133341,52.40,4100,4105,3930,5220,2815,4020,4007.93,0.26,0,-26556,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1209,49.81,3.61,12,0.43,79.00,1091.00,7150,20220907,-44.97,2700,20230314,45.74,5540,-28.97,20230713,2700,45.74,20230314,7150,-44.97,20220907,2700,45.74,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230816,091049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,5,2,0.12,222075020,54636,21.47,4100,4105,4010,5220,2815,4020,4064.84,0.26,0,-18929,4120,4070,4025,3975,3930,4047,3952,31,1202,100,2410,5,1,30726747,1237,50.95,3.69,12,0.18,79.00,1091.00,7150,20220907,-43.71,2700,20230314,49.07,5540,-27.35,20230713,2700,49.07,20230314,7150,-43.71,20220907,2700,49.07,20230314,4.34,N,333430,100,30 억,,79773,N,N,0,N,00,N
|
|
20230814,161041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-25,5,-0.62,1000556415,249178,44.99,4060,4075,3980,5250,2835,4045,4015.40,0.25,0,2936,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1235,50.89,3.68,12,0.81,79.00,1091.00,7150,20220907,-43.78,2700,20230314,48.89,5540,-27.44,20230713,2700,48.89,20230314,7150,-43.78,20220907,2700,48.89,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,151037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-25,5,-0.62,937415545,233468,42.16,4060,4075,3980,5250,2835,4045,4015.18,0.25,0,1244,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1235,50.89,3.68,12,0.76,79.00,1091.00,7150,20220907,-43.78,2700,20230314,48.89,5540,-27.44,20230713,2700,48.89,20230314,7150,-43.78,20220907,2700,48.89,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,141040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,-5,5,-0.12,876823675,218405,39.44,4060,4075,3980,5250,2835,4045,4014.67,0.25,0,10,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1241,51.14,3.70,12,0.71,79.00,1091.00,7150,20220907,-43.50,2700,20230314,49.63,5540,-27.08,20230713,2700,49.63,20230314,7150,-43.50,20220907,2700,49.63,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,131027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-35,5,-0.87,613615135,152814,27.59,4060,4075,3980,5250,2835,4045,4015.44,0.25,0,-7492,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1232,50.76,3.68,12,0.50,79.00,1091.00,7150,20220907,-43.92,2700,20230314,48.52,5540,-27.62,20230713,2700,48.52,20230314,7150,-43.92,20220907,2700,48.52,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,121037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4000,-45,5,-1.11,589416430,146772,26.50,4060,4075,3980,5250,2835,4045,4015.86,0.25,0,-7370,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1229,50.63,3.67,12,0.48,79.00,1091.00,7150,20220907,-44.06,2700,20230314,48.15,5540,-27.80,20230713,2700,48.15,20230314,7150,-44.06,20220907,2700,48.15,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,111028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3995,-50,5,-1.24,473724090,117785,21.27,4060,4075,3995,5250,2835,4045,4021.94,0.25,0,-4887,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1228,50.57,3.66,12,0.38,79.00,1091.00,7150,20220907,-44.13,2700,20230314,47.96,5540,-27.89,20230713,2700,47.96,20230314,7150,-44.13,20220907,2700,47.96,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,101032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-25,5,-0.62,281067545,69773,12.60,4060,4075,4000,5250,2835,4045,4028.31,0.25,0,11163,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1235,50.89,3.68,12,0.23,79.00,1091.00,7150,20220907,-43.78,2700,20230314,48.89,5540,-27.44,20230713,2700,48.89,20230314,7150,-43.78,20220907,2700,48.89,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230814,091029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-35,5,-0.87,82426075,20461,3.69,4060,4065,4005,5250,2835,4045,4028.45,0.25,0,578,4191,4117,4046,3972,3901,4082,3937,31,1207,100,2420,5,1,30726747,1232,50.76,3.68,12,0.07,79.00,1091.00,7150,20220907,-43.92,2700,20230314,48.52,5540,-27.62,20230713,2700,48.52,20230314,7150,-43.92,20220907,2700,48.52,20230314,3.62,N,333430,100,30 억,,76832,N,N,19,N,00,N
|
|
20230811,161029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4045,-85,5,-2.06,2207695155,545546,18.24,4080,4120,3975,5360,2895,4130,4046.48,0.03,0,66941,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1243,51.20,3.71,12,1.78,79.00,1091.00,7150,20220907,-43.43,2700,20230314,49.81,5540,-26.99,20230713,2700,49.81,20230314,7150,-43.43,20220907,2700,49.81,20230314,3.52,N,333430,100,30 억,,9447,N,N,19,N,00,N
|
|
20230811,151023,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,-60,5,-1.45,2110406985,521556,17.43,4080,4120,3975,5360,2895,4130,4046.07,0.03,0,63573,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1251,51.52,3.73,12,1.70,79.00,1091.00,7150,20220907,-43.08,2700,20230314,50.74,5540,-26.53,20230713,2700,50.74,20230314,7150,-43.08,20220907,2700,50.74,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,141022,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4090,-40,5,-0.97,1934455010,478430,15.99,4080,4120,3975,5360,2895,4130,4043.00,0.03,0,63565,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1257,51.77,3.75,12,1.56,79.00,1091.00,7150,20220907,-42.80,2700,20230314,51.48,5540,-26.17,20230713,2700,51.48,20230314,7150,-42.80,20220907,2700,51.48,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,131021,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,-60,5,-1.45,1781405040,440912,14.74,4080,4120,3975,5360,2895,4130,4039.89,0.03,0,61711,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1251,51.52,3.73,12,1.43,79.00,1091.00,7150,20220907,-43.08,2700,20230314,50.74,5540,-26.53,20230713,2700,50.74,20230314,7150,-43.08,20220907,2700,50.74,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,121012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,-90,5,-2.18,1643755205,406828,13.60,4080,4120,3975,5360,2895,4130,4040.01,0.03,0,62587,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1241,51.14,3.70,12,1.32,79.00,1091.00,7150,20220907,-43.50,2700,20230314,49.63,5540,-27.08,20230713,2700,49.63,20230314,7150,-43.50,20220907,2700,49.63,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,111013,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,-75,5,-1.82,1537499330,380603,12.72,4080,4120,3975,5360,2895,4130,4039.20,0.03,0,62126,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1246,51.33,3.72,12,1.24,79.00,1091.00,7150,20220907,-43.29,2700,20230314,50.19,5540,-26.81,20230713,2700,50.19,20230314,7150,-43.29,20220907,2700,50.19,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,101008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4065,-65,5,-1.57,1144629015,284568,9.51,4080,4080,3975,5360,2895,4130,4021.63,0.03,0,60533,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1249,51.46,3.73,12,0.93,79.00,1091.00,7150,20220907,-43.15,2700,20230314,50.56,5540,-26.62,20230713,2700,50.56,20230314,7150,-43.15,20220907,2700,50.56,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230811,091020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-110,5,-2.66,656234285,163316,5.46,4080,4080,3975,5360,2895,4130,4016.90,0.03,0,57193,4963,4546,4338,3921,3713,4442,3817,31,1232,100,2470,5,1,30726747,1235,50.89,3.68,12,0.53,79.00,1091.00,7150,20220907,-43.78,2700,20230314,48.89,5540,-27.44,20230713,2700,48.89,20230314,7150,-43.78,20220907,2700,48.89,20230314,3.52,N,333430,100,30 억,,9447,N,N,43,N,00,N
|
|
20230810,161009,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4130,-165,5,-3.84,13293987010,2984525,1136.35,4500,4755,4130,5580,3010,4295,4455.04,1.39,0,-416707,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1269,52.28,3.79,12,9.71,79.00,1091.00,7150,20220907,-42.24,2700,20230314,52.96,5540,-25.45,20230713,2700,52.96,20230314,7150,-42.24,20220907,2700,52.96,20230314,3.53,N,333430,100,30 억,,426708,N,N,43,N,00,N
|
|
20230810,151006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4165,-130,5,-3.03,13030047275,2920785,1112.08,4500,4755,4130,5580,3010,4295,4461.63,1.39,0,-418582,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1280,52.72,3.82,12,9.51,79.00,1091.00,7150,20220907,-41.75,2700,20230314,54.26,5540,-24.82,20230713,2700,54.26,20230314,7150,-41.75,20220907,2700,54.26,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,141008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-100,5,-2.33,12753228505,2854738,1086.93,4500,4755,4130,5580,3010,4295,4467.90,1.39,0,-418582,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1289,53.10,3.85,12,9.29,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,130957,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-100,5,-2.33,12577425490,2812818,1070.97,4500,4755,4130,5580,3010,4295,4472.00,1.39,0,-418582,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1289,53.10,3.85,12,9.15,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,121016,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,-95,5,-2.21,12233766205,2730943,1039.80,4500,4755,4130,5580,3010,4295,4480.26,1.39,0,-416849,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1291,53.16,3.85,12,8.89,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,5540,-24.19,20230713,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,111019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,-95,5,-2.21,11819633890,2632182,1002.19,4500,4755,4130,5580,3010,4295,4491.06,1.39,0,-418522,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1291,53.16,3.85,12,8.57,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,5540,-24.19,20230713,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,101012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,-55,5,-1.28,10760727515,2380231,906.26,4500,4755,4215,5580,3010,4295,4521.68,1.39,0,-395808,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1303,53.67,3.89,12,7.75,79.00,1091.00,7150,20220907,-40.70,2700,20230314,57.04,5540,-23.47,20230713,2700,57.04,20230314,7150,-40.70,20220907,2700,57.04,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230810,091022,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,300,2,6.98,6741102975,1471849,560.40,4500,4755,4355,5580,3010,4295,4581.67,1.39,0,-253280,4405,4350,4240,4185,4075,4377,4212,31,1285,100,2570,5,1,30726747,1412,58.16,4.21,12,4.79,79.00,1091.00,7150,20220907,-35.73,2700,20230314,70.19,5540,-17.06,20230713,2700,70.19,20230314,7150,-35.73,20220907,2700,70.19,20230314,3.53,N,333430,100,30 억,,426708,N,N,0,N,00,N
|
|
20230809,161008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,70,2,1.66,1107076270,261925,48.78,4230,4295,4130,5490,2960,4225,4226.68,1.48,0,-33006,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1320,54.37,3.94,12,0.85,79.00,1091.00,7150,20220907,-39.93,2700,20230314,59.07,5540,-22.47,20230713,2700,59.07,20230314,7150,-39.93,20220907,2700,59.07,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,150956,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,30,2,0.71,1034489430,244982,45.62,4230,4290,4130,5490,2960,4225,4222.72,1.48,0,-31658,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1307,53.86,3.90,12,0.80,79.00,1091.00,7150,20220907,-40.49,2700,20230314,57.59,5540,-23.19,20230713,2700,57.59,20230314,7150,-40.49,20220907,2700,57.59,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,140953,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,20,2,0.47,801843460,190439,35.46,4230,4275,4130,5490,2960,4225,4210.50,1.48,0,-32441,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1304,53.73,3.89,12,0.62,79.00,1091.00,7150,20220907,-40.63,2700,20230314,57.22,5540,-23.38,20230713,2700,57.22,20230314,7150,-40.63,20220907,2700,57.22,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,131015,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,25,2,0.59,739051580,175611,32.70,4230,4275,4130,5490,2960,4225,4208.45,1.48,0,-34803,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1306,53.80,3.90,12,0.57,79.00,1091.00,7150,20220907,-40.56,2700,20230314,57.41,5540,-23.29,20230713,2700,57.41,20230314,7150,-40.56,20220907,2700,57.41,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,121014,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,-15,5,-0.36,687380370,163415,30.43,4230,4275,4130,5490,2960,4225,4206.34,1.48,0,-33988,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1294,53.29,3.86,12,0.53,79.00,1091.00,7150,20220907,-41.12,2700,20230314,55.93,5540,-24.01,20230713,2700,55.93,20230314,7150,-41.12,20220907,2700,55.93,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,111005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,0,3,0.00,628782765,149544,27.85,4230,4275,4130,5490,2960,4225,4204.66,1.48,0,-32915,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1298,53.48,3.87,12,0.49,79.00,1091.00,7150,20220907,-40.91,2700,20230314,56.48,5540,-23.74,20230713,2700,56.48,20230314,7150,-40.91,20220907,2700,56.48,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,100954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-30,5,-0.71,331290225,79366,14.78,4230,4235,4130,5490,2960,4225,4174.19,1.48,0,-27854,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1289,53.10,3.85,12,0.26,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230809,090959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,-10,5,-0.24,106773575,25434,4.74,4230,4235,4150,5490,2960,4225,4198.03,1.48,0,-8814,4461,4342,4196,4077,3931,4402,4137,31,1265,100,2530,5,1,30726747,1295,53.35,3.86,12,0.08,79.00,1091.00,7150,20220907,-41.05,2700,20230314,56.11,5540,-23.92,20230713,2700,56.11,20230314,7150,-41.05,20220907,2700,56.11,20230314,3.47,N,333430,100,30 억,,455628,N,N,0,N,00,N
|
|
20230808,161018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,155,2,3.81,2256590485,534832,269.17,4050,4315,4050,5290,2850,4070,4219.23,1.50,0,-2341,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1298,53.48,3.87,12,1.74,79.00,1091.00,7150,20220907,-40.91,2700,20230314,56.48,5540,-23.74,20230713,2700,56.48,20230314,7150,-40.91,20220907,2700,56.48,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,151005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,160,2,3.93,2177859215,516199,259.79,4050,4315,4050,5290,2850,4070,4219.03,1.50,0,-390,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1300,53.54,3.88,12,1.68,79.00,1091.00,7150,20220907,-40.84,2700,20230314,56.67,5540,-23.65,20230713,2700,56.67,20230314,7150,-40.84,20220907,2700,56.67,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,141001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,165,2,4.05,1913140335,453460,228.21,4050,4315,4050,5290,2850,4070,4218.98,1.50,0,-7456,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1301,53.61,3.88,12,1.48,79.00,1091.00,7150,20220907,-40.77,2700,20230314,56.85,5540,-23.56,20230713,2700,56.85,20230314,7150,-40.77,20220907,2700,56.85,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,130951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,195,2,4.79,1585492105,376440,189.45,4050,4315,4050,5290,2850,4070,4211.81,1.50,0,-16449,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1310,53.99,3.91,12,1.23,79.00,1091.00,7150,20220907,-40.35,2700,20230314,57.96,5540,-23.01,20230713,2700,57.96,20230314,7150,-40.35,20220907,2700,57.96,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,120959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,150,2,3.69,1368597675,325424,163.78,4050,4315,4050,5290,2850,4070,4205.58,1.50,0,-21654,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1297,53.42,3.87,12,1.06,79.00,1091.00,7150,20220907,-40.98,2700,20230314,56.30,5540,-23.83,20230713,2700,56.30,20230314,7150,-40.98,20220907,2700,56.30,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,110947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,140,2,3.44,1035299720,246834,124.23,4050,4315,4050,5290,2850,4070,4194.32,1.50,0,-17894,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1294,53.29,3.86,12,0.80,79.00,1091.00,7150,20220907,-41.12,2700,20230314,55.93,5540,-24.01,20230713,2700,55.93,20230314,7150,-41.12,20220907,2700,55.93,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,101000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,130,2,3.19,861713285,205345,103.34,4050,4315,4050,5290,2850,4070,4196.42,1.50,0,-19672,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1291,53.16,3.85,12,0.67,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,5540,-24.19,20230713,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230808,091005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4095,25,2,0.61,62868060,15335,7.72,4050,4130,4050,5290,2850,4070,4099.65,1.50,0,-3020,4176,4122,4046,3992,3916,4085,3955,31,1220,100,2440,5,1,30726747,1258,51.84,3.75,12,0.05,79.00,1091.00,7150,20220907,-42.73,2700,20230314,51.67,5540,-26.08,20230713,2700,51.67,20230314,7150,-42.73,20220907,2700,51.67,20230314,3.48,N,333430,100,30 억,,460659,N,N,35,N,00,N
|
|
20230807,160956,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,-35,5,-0.85,788868245,196336,76.31,4080,4100,3970,5330,2875,4105,4017.00,1.43,0,21188,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1251,51.52,3.73,12,0.64,79.00,1091.00,7150,20220907,-43.08,2700,20230314,50.74,5540,-26.53,20230713,2700,50.74,20230314,7150,-43.08,20220907,2700,50.74,20230314,3.65,N,333430,100,30 억,,439013,N,N,35,N,00,N
|
|
20230807,150956,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,-75,5,-1.83,707672175,176336,68.54,4080,4100,3970,5330,2875,4105,4013.20,1.43,0,27857,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1238,51.01,3.69,12,0.57,79.00,1091.00,7150,20220907,-43.64,2700,20230314,49.26,5540,-27.26,20230713,2700,49.26,20230314,7150,-43.64,20220907,2700,49.26,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,141002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-85,5,-2.07,609240525,151966,59.07,4080,4100,3970,5330,2875,4105,4009.06,1.43,0,19146,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1235,50.89,3.68,12,0.49,79.00,1091.00,7150,20220907,-43.78,2700,20230314,48.89,5540,-27.44,20230713,2700,48.89,20230314,7150,-43.78,20220907,2700,48.89,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,130950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,-75,5,-1.83,500223615,124746,48.49,4080,4100,3970,5330,2875,4105,4009.94,1.43,0,13289,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1238,51.01,3.69,12,0.41,79.00,1091.00,7150,20220907,-43.64,2700,20230314,49.26,5540,-27.26,20230713,2700,49.26,20230314,7150,-43.64,20220907,2700,49.26,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,120950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4060,-45,5,-1.10,450971695,112559,43.75,4080,4100,3970,5330,2875,4105,4006.54,1.43,0,13661,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1248,51.39,3.72,12,0.37,79.00,1091.00,7150,20220907,-43.22,2700,20230314,50.37,5540,-26.71,20230713,2700,50.37,20230314,7150,-43.22,20220907,2700,50.37,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,110941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,-50,5,-1.22,408790070,102192,39.72,4080,4085,3970,5330,2875,4105,4000.22,1.43,0,8052,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1246,51.33,3.72,12,0.33,79.00,1091.00,7150,20220907,-43.29,2700,20230314,50.19,5540,-26.81,20230713,2700,50.19,20230314,7150,-43.29,20220907,2700,50.19,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,100954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3990,-115,5,-2.80,251611020,62882,24.44,4080,4085,3970,5330,2875,4105,4001.32,1.43,0,-1319,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1226,50.51,3.66,12,0.20,79.00,1091.00,7150,20220907,-44.20,2700,20230314,47.78,5540,-27.98,20230713,2700,47.78,20230314,7150,-44.20,20220907,2700,47.78,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230807,090951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-95,5,-2.31,50792665,12571,4.89,4080,4085,4010,5330,2875,4105,4040.46,1.43,0,-4199,4338,4221,4078,3961,3818,4280,4020,31,1227,100,2460,5,1,30726747,1232,50.76,3.68,12,0.04,79.00,1091.00,7150,20220907,-43.92,2700,20230314,48.52,5540,-27.62,20230713,2700,48.52,20230314,7150,-43.92,20220907,2700,48.52,20230314,3.65,N,333430,100,30 억,,439013,N,N,0,N,00,N
|
|
20230804,160945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,155,2,3.92,1036917005,254181,55.85,3970,4195,3935,5130,2765,3950,4079.32,1.44,0,-4344,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1261,51.96,3.76,12,0.83,79.00,1091.00,7150,20220907,-42.59,2700,20230314,52.04,5540,-25.90,20230713,2700,52.04,20230314,7150,-42.59,20220907,2700,52.04,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,150944,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,155,2,3.92,977771525,239756,52.68,3970,4195,3935,5130,2765,3950,4078.22,1.44,0,-2017,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1261,51.96,3.76,12,0.78,79.00,1091.00,7150,20220907,-42.59,2700,20230314,52.04,5540,-25.90,20230713,2700,52.04,20230314,7150,-42.59,20220907,2700,52.04,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,140958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,120,2,3.04,900608265,220831,48.53,3970,4195,3935,5130,2765,3950,4078.30,1.44,0,-4422,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1251,51.52,3.73,12,0.72,79.00,1091.00,7150,20220907,-43.08,2700,20230314,50.74,5540,-26.53,20230713,2700,50.74,20230314,7150,-43.08,20220907,2700,50.74,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,130942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4085,135,2,3.42,825075555,202261,44.45,3970,4195,3935,5130,2765,3950,4079.29,1.44,0,-10028,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1255,51.71,3.74,12,0.66,79.00,1091.00,7150,20220907,-42.87,2700,20230314,51.30,5540,-26.26,20230713,2700,51.30,20230314,7150,-42.87,20220907,2700,51.30,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,120936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4090,140,2,3.54,779114320,190987,41.97,3970,4195,3935,5130,2765,3950,4079.44,1.44,0,-11547,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1257,51.77,3.75,12,0.62,79.00,1091.00,7150,20220907,-42.80,2700,20230314,51.48,5540,-26.17,20230713,2700,51.48,20230314,7150,-42.80,20220907,2700,51.48,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,110949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,120,2,3.04,697099805,170797,37.53,3970,4195,3935,5130,2765,3950,4081.49,1.44,0,-1479,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1251,51.52,3.73,12,0.56,79.00,1091.00,7150,20220907,-43.08,2700,20230314,50.74,5540,-26.53,20230713,2700,50.74,20230314,7150,-43.08,20220907,2700,50.74,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,100931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4120,170,2,4.30,615974065,150966,33.17,3970,4195,3935,5130,2765,3950,4080.26,1.44,0,-3470,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1266,52.15,3.78,12,0.49,79.00,1091.00,7150,20220907,-42.38,2700,20230314,52.59,5540,-25.63,20230713,2700,52.59,20230314,7150,-42.38,20220907,2700,52.59,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230804,090932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3960,10,2,0.25,94050160,23685,5.20,3970,4005,3935,5130,2765,3950,3970.92,1.44,0,-13455,4250,4100,4000,3850,3750,4050,3800,31,1182,100,2370,5,1,30726747,1217,50.13,3.63,12,0.08,79.00,1091.00,7150,20220907,-44.62,2700,20230314,46.67,5540,-28.52,20230713,2700,46.67,20230314,7150,-44.62,20220907,2700,46.67,20230314,3.69,N,333430,100,30 억,,443353,N,N,0,N,00,N
|
|
20230803,160935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,-180,5,-4.36,1757821345,441310,107.50,4120,4150,3900,5360,2895,4130,3983.22,1.51,0,-21880,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1214,50.00,3.62,12,1.44,79.00,1091.00,7150,20220907,-44.76,2700,20230314,46.30,5540,-28.70,20230713,2700,46.30,20230314,7150,-44.76,20220907,2700,46.30,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,150942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-200,5,-4.84,1551736480,389016,94.76,4120,4150,3900,5360,2895,4130,3988.87,1.51,0,-26506,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1208,49.75,3.60,12,1.27,79.00,1091.00,7150,20220907,-45.03,2700,20230314,45.56,5540,-29.06,20230713,2700,45.56,20230314,7150,-45.03,20220907,2700,45.56,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,140934,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3945,-185,5,-4.48,1419392610,355424,86.58,4120,4150,3900,5360,2895,4130,3993.52,1.51,0,-26095,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1212,49.94,3.62,12,1.16,79.00,1091.00,7150,20220907,-44.83,2700,20230314,46.11,5540,-28.79,20230713,2700,46.11,20230314,7150,-44.83,20220907,2700,46.11,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,130935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3945,-185,5,-4.48,1336593915,334402,81.46,4120,4150,3900,5360,2895,4130,3996.96,1.51,0,-20685,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1212,49.94,3.62,12,1.09,79.00,1091.00,7150,20220907,-44.83,2700,20230314,46.11,5540,-28.79,20230713,2700,46.11,20230314,7150,-44.83,20220907,2700,46.11,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,120941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,-195,5,-4.72,1118721330,278796,67.91,4120,4150,3900,5360,2895,4130,4012.68,1.51,0,-21817,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1209,49.81,3.61,12,0.91,79.00,1091.00,7150,20220907,-44.97,2700,20230314,45.74,5540,-28.97,20230713,2700,45.74,20230314,7150,-44.97,20220907,2700,45.74,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,110929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-155,5,-3.75,967988130,240461,58.57,4120,4150,3900,5360,2895,4130,4025.55,1.51,0,-13475,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1221,50.32,3.64,12,0.78,79.00,1091.00,7150,20220907,-44.41,2700,20230314,47.22,5540,-28.25,20230713,2700,47.22,20230314,7150,-44.41,20220907,2700,47.22,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,100927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-115,5,-2.78,562760215,138052,33.63,4120,4150,4015,5360,2895,4130,4076.43,1.51,0,-1061,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1234,50.82,3.68,12,0.45,79.00,1091.00,7150,20220907,-43.85,2700,20230314,48.70,5540,-27.53,20230713,2700,48.70,20230314,7150,-43.85,20220907,2700,48.70,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230803,090929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4090,-40,5,-0.97,198373530,48407,11.79,4120,4150,4070,5360,2895,4130,4098.03,1.51,0,7947,4473,4301,4208,4036,3943,4255,3990,31,1232,100,2470,5,1,30726747,1257,51.77,3.75,12,0.16,79.00,1091.00,7150,20220907,-42.80,2700,20230314,51.48,5540,-26.17,20230713,2700,51.48,20230314,7150,-42.80,20220907,2700,51.48,20230314,3.56,N,333430,100,30 억,,465164,N,N,0,N,00,N
|
|
20230802,160936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4130,-225,5,-5.17,1711981260,406722,83.01,4355,4380,4115,5660,3050,4355,4209.41,1.47,0,13226,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1269,52.28,3.79,12,1.32,79.00,1091.00,7150,20220907,-42.24,2700,20230314,52.96,5540,-25.45,20230713,2700,52.96,20230314,7150,-42.24,20220907,2700,52.96,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,150947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4125,-230,5,-5.28,1641152275,389562,79.51,4355,4380,4115,5660,3050,4355,4212.81,1.47,0,11046,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1267,52.22,3.78,12,1.27,79.00,1091.00,7150,20220907,-42.31,2700,20230314,52.78,5540,-25.54,20230713,2700,52.78,20230314,7150,-42.31,20220907,2700,52.78,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,140935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,-140,5,-3.21,1438796795,340645,69.52,4355,4380,4115,5660,3050,4355,4223.74,1.47,0,-4082,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1295,53.35,3.86,12,1.11,79.00,1091.00,7150,20220907,-41.05,2700,20230314,56.11,5540,-23.92,20230713,2700,56.11,20230314,7150,-41.05,20220907,2700,56.11,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,130929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,-170,5,-3.90,1263202895,298462,60.91,4355,4380,4115,5660,3050,4355,4232.37,1.47,0,-4277,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1286,52.97,3.84,12,0.97,79.00,1091.00,7150,20220907,-41.47,2700,20230314,55.00,5540,-24.46,20230713,2700,55.00,20230314,7150,-41.47,20220907,2700,55.00,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,120924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4170,-185,5,-4.25,1135005355,267846,54.66,4355,4380,4115,5660,3050,4355,4237.53,1.47,0,5943,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1281,52.78,3.82,12,0.87,79.00,1091.00,7150,20220907,-41.68,2700,20230314,54.44,5540,-24.73,20230713,2700,54.44,20230314,7150,-41.68,20220907,2700,54.44,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,110927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,-135,5,-3.10,770107615,180376,36.81,4355,4380,4195,5660,3050,4355,4269.46,1.47,0,-3180,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1297,53.42,3.87,12,0.59,79.00,1091.00,7150,20220907,-40.98,2700,20230314,56.30,5540,-23.83,20230713,2700,56.30,20230314,7150,-40.98,20220907,2700,56.30,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,100927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,-45,5,-1.03,333340820,77229,15.76,4355,4380,4260,5660,3050,4355,4316.26,1.47,0,-15057,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1324,54.56,3.95,12,0.25,79.00,1091.00,7150,20220907,-39.72,2700,20230314,59.63,5540,-22.20,20230713,2700,59.63,20230314,7150,-39.72,20220907,2700,59.63,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230802,090926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,5,2,0.11,136456185,31528,6.43,4355,4380,4260,5660,3050,4355,4328.10,1.47,0,-5456,4528,4441,4338,4251,4148,4485,4295,31,1305,100,2610,5,1,30726747,1340,55.19,4.00,12,0.10,79.00,1091.00,7150,20220907,-39.02,2700,20230314,61.48,5540,-21.30,20230713,2700,61.48,20230314,7150,-39.02,20220907,2700,61.48,20230314,3.42,N,333430,100,30 억,,451956,N,N,0,N,00,N
|
|
20230801,160927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4355,60,2,1.40,2115881225,488618,83.14,4235,4425,4235,5580,3010,4295,4330.32,1.50,0,-8876,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1338,55.13,3.99,12,1.59,79.00,1091.00,7150,20220907,-39.09,2700,20230314,61.30,5540,-21.39,20230713,2700,61.30,20230314,7150,-39.09,20220907,2700,61.30,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,150922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,35,2,0.81,2067497335,477495,81.25,4235,4425,4235,5580,3010,4295,4329.92,1.50,0,-7000,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1330,54.81,3.97,12,1.55,79.00,1091.00,7150,20220907,-39.44,2700,20230314,60.37,5540,-21.84,20230713,2700,60.37,20230314,7150,-39.44,20220907,2700,60.37,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,140939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,50,2,1.16,1893027920,437251,74.40,4235,4425,4235,5580,3010,4295,4329.42,1.50,0,-9027,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1335,55.00,3.98,12,1.42,79.00,1091.00,7150,20220907,-39.23,2700,20230314,60.93,5540,-21.57,20230713,2700,60.93,20230314,7150,-39.23,20220907,2700,60.93,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,130918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4385,90,2,2.10,1416214765,327278,55.69,4235,4425,4235,5580,3010,4295,4327.30,1.50,0,-14770,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1347,55.51,4.02,12,1.07,79.00,1091.00,7150,20220907,-38.67,2700,20230314,62.41,5540,-20.85,20230713,2700,62.41,20230314,7150,-38.67,20220907,2700,62.41,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,120918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,35,2,0.81,963868670,223925,38.10,4235,4370,4235,5580,3010,4295,4304.45,1.50,0,-8052,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1330,54.81,3.97,12,0.73,79.00,1091.00,7150,20220907,-39.44,2700,20230314,60.37,5540,-21.84,20230713,2700,60.37,20230314,7150,-39.44,20220907,2700,60.37,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,110914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,25,2,0.58,843701960,195980,33.35,4235,4370,4235,5580,3010,4295,4305.07,1.50,0,-5071,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1327,54.68,3.96,12,0.64,79.00,1091.00,7150,20220907,-39.58,2700,20230314,60.00,5540,-22.02,20230713,2700,60.00,20230314,7150,-39.58,20220907,2700,60.00,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,100921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-25,5,-0.58,626869980,145739,24.80,4235,4370,4235,5580,3010,4295,4301.34,1.50,0,6948,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1312,54.05,3.91,12,0.47,79.00,1091.00,7150,20220907,-40.28,2700,20230314,58.15,5540,-22.92,20230713,2700,58.15,20230314,7150,-40.28,20220907,2700,58.15,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|
|
20230801,090912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,5,2,0.12,126535875,29502,5.02,4235,4335,4235,5580,3010,4295,4288.96,1.50,0,4258,4501,4397,4266,4162,4031,4450,4215,31,1285,100,2570,5,1,30726747,1321,54.43,3.94,12,0.10,79.00,1091.00,7150,20220907,-39.86,2700,20230314,59.26,5540,-22.38,20230713,2700,59.26,20230314,7150,-39.86,20220907,2700,59.26,20230314,3.41,N,333430,100,30 억,,460257,N,N,0,N,00,N
|