154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,135,2,6.19,1005976705,440763,234.95,2180,2335,2165,2830,1530,2180,2282.32,1.68,0,67139,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,730,10.62,0.65,12,1.40,218.00,3567.00,3360,20221011,-31.10,2145,20230926,7.93,3240,-28.55,20230530,2145,7.93,20230926,3360,-31.10,20221011,2145,7.93,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,135,2,6.19,940949390,412622,219.95,2180,2335,2165,2830,1530,2180,2280.44,1.68,0,54766,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,730,10.62,0.65,12,1.31,218.00,3567.00,3360,20221011,-31.10,2145,20230926,7.93,3240,-28.55,20230530,2145,7.93,20230926,3360,-31.10,20221011,2145,7.93,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,140,2,6.42,855178415,375569,200.20,2180,2335,2165,2830,1530,2180,2277.05,1.68,0,46485,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,732,10.64,0.65,12,1.19,218.00,3567.00,3360,20221011,-30.95,2145,20230926,8.16,3240,-28.40,20230530,2145,8.16,20230926,3360,-30.95,20221011,2145,8.16,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,140,2,6.42,802675485,352885,188.11,2180,2335,2165,2830,1530,2180,2274.64,1.68,0,41741,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,732,10.64,0.65,12,1.12,218.00,3567.00,3360,20221011,-30.95,2145,20230926,8.16,3240,-28.40,20230530,2145,8.16,20230926,3360,-30.95,20221011,2145,8.16,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,95,2,4.36,657555805,290153,154.67,2180,2300,2165,2830,1530,2180,2266.27,1.68,0,38117,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,717,10.44,0.64,12,0.92,218.00,3567.00,3360,20221011,-32.29,2145,20230926,6.06,3240,-29.78,20230530,2145,6.06,20230926,3360,-32.29,20221011,2145,6.06,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,110344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,95,2,4.36,542914215,239891,127.88,2180,2300,2165,2830,1530,2180,2263.21,1.68,0,26703,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,717,10.44,0.64,12,0.76,218.00,3567.00,3360,20221011,-32.29,2145,20230926,6.06,3240,-29.78,20230530,2145,6.06,20230926,3360,-32.29,20221011,2145,6.06,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,95,2,4.36,410644810,181802,96.91,2180,2300,2165,2830,1530,2180,2258.79,1.68,0,23150,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,717,10.44,0.64,12,0.58,218.00,3567.00,3360,20221011,-32.29,2145,20230926,6.06,3240,-29.78,20230530,2145,6.06,20230926,3360,-32.29,20221011,2145,6.06,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230927,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,20,2,0.92,36048150,16381,8.73,2180,2205,2165,2830,1530,2180,2200.73,1.68,0,-9193,2250,2215,2180,2145,2110,2197,2127,158,650,500,1520,5,1,31532546,694,10.09,0.62,12,0.05,218.00,3567.00,3360,20221011,-34.52,2145,20230926,2.56,3240,-32.10,20230530,2145,2.56,20230926,3360,-34.52,20221011,2145,2.56,20230926,4.83,N,024740,500,157 억,,528603,N,N,0,N,00,N
|
|
20230926,160342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2180,-10,5,-0.46,378313395,174159,85.15,2185,2215,2145,2845,1535,2190,2172.07,1.72,0,-12980,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,687,10.00,0.61,12,0.55,218.00,3567.00,3360,20221011,-35.12,2145,20230926,1.63,3240,-32.72,20230530,2145,1.63,20230926,3360,-35.12,20221011,2145,1.63,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,150344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2175,-15,5,-0.68,333323685,153435,75.02,2185,2215,2145,2845,1535,2190,2172.26,1.72,0,-13533,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,686,9.98,0.61,12,0.49,218.00,3567.00,3360,20221011,-35.27,2145,20230926,1.40,3240,-32.87,20230530,2145,1.40,20230926,3360,-35.27,20221011,2145,1.40,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,140339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2170,-20,5,-0.91,311305125,143303,70.06,2185,2215,2145,2845,1535,2190,2172.20,1.72,0,-12406,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,684,9.95,0.61,12,0.45,218.00,3567.00,3360,20221011,-35.42,2145,20230926,1.17,3240,-33.02,20230530,2145,1.17,20230926,3360,-35.42,20221011,2145,1.17,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,130340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2180,-10,5,-0.46,274203425,126244,61.72,2185,2215,2145,2845,1535,2190,2171.83,1.72,0,-5806,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,687,10.00,0.61,12,0.40,218.00,3567.00,3360,20221011,-35.12,2145,20230926,1.63,3240,-32.72,20230530,2145,1.63,20230926,3360,-35.12,20221011,2145,1.63,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,120342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2170,-20,5,-0.91,242615200,111675,54.60,2185,2215,2145,2845,1535,2190,2172.31,1.72,0,-4220,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,684,9.95,0.61,12,0.35,218.00,3567.00,3360,20221011,-35.42,2145,20230926,1.17,3240,-33.02,20230530,2145,1.17,20230926,3360,-35.42,20221011,2145,1.17,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,110342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2170,-20,5,-0.91,198592920,91324,44.65,2185,2215,2145,2845,1535,2190,2174.38,1.72,0,-4910,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,684,9.95,0.61,12,0.29,218.00,3567.00,3360,20221011,-35.42,2145,20230926,1.17,3240,-33.02,20230530,2145,1.17,20230926,3360,-35.42,20221011,2145,1.17,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,100341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2175,-15,5,-0.68,137065685,62932,30.77,2185,2215,2145,2845,1535,2190,2177.75,1.72,0,-5557,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,686,9.98,0.61,12,0.20,218.00,3567.00,3360,20221011,-35.27,2145,20230926,1.40,3240,-32.87,20230530,2145,1.40,20230926,3360,-35.27,20221011,2145,1.40,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230926,090340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2205,15,2,0.68,6733700,3075,1.50,2185,2205,2185,2845,1535,2190,2189.70,1.72,0,383,2283,2236,2213,2166,2143,2225,2155,158,655,500,1530,5,1,31532546,695,10.11,0.62,12,0.01,218.00,3567.00,3360,20221011,-34.38,2185,20230926,0.92,3240,-31.94,20230530,2185,0.92,20230926,3360,-34.38,20221011,2185,0.92,20230926,4.92,N,024740,500,157 억,,541589,N,N,0,N,00,N
|
|
20230925,160341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2190,-45,5,-2.01,434051895,195590,118.55,2220,2260,2190,2905,1565,2235,2219.20,1.91,0,-56938,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,691,10.05,0.61,12,0.62,218.00,3567.00,3360,20221011,-34.82,2190,20230925,0.00,3240,-32.41,20230530,2190,0.00,20230925,3360,-34.82,20221011,2190,0.00,20230925,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,-30,5,-1.34,363578595,163565,99.14,2220,2260,2205,2905,1565,2235,2222.84,1.91,0,-56484,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,695,10.11,0.62,12,0.52,218.00,3567.00,3360,20221011,-34.38,2190,20230922,0.68,3240,-31.94,20230530,2190,0.68,20230922,3360,-34.38,20221011,2190,0.68,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-20,5,-0.89,271001115,121720,73.78,2220,2260,2205,2905,1565,2235,2226.43,1.91,0,-25158,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,698,10.16,0.62,12,0.39,218.00,3567.00,3360,20221011,-34.08,2190,20230922,1.14,3240,-31.64,20230530,2190,1.14,20230922,3360,-34.08,20221011,2190,1.14,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,-25,5,-1.12,241237670,108272,65.63,2220,2260,2205,2905,1565,2235,2228.07,1.91,0,-22093,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,697,10.14,0.62,12,0.34,218.00,3567.00,3360,20221011,-34.23,2190,20230922,0.91,3240,-31.79,20230530,2190,0.91,20230922,3360,-34.23,20221011,2190,0.91,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,-15,5,-0.67,229975260,103186,62.54,2220,2260,2205,2905,1565,2235,2228.74,1.91,0,-20516,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,700,10.18,0.62,12,0.33,218.00,3567.00,3360,20221011,-33.93,2190,20230922,1.37,3240,-31.48,20230530,2190,1.37,20230922,3360,-33.93,20221011,2190,1.37,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-20,5,-0.89,200850470,90012,54.56,2220,2260,2205,2905,1565,2235,2231.37,1.91,0,-18834,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,698,10.16,0.62,12,0.29,218.00,3567.00,3360,20221011,-34.08,2190,20230922,1.14,3240,-31.64,20230530,2190,1.14,20230922,3360,-34.08,20221011,2190,1.14,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,152384110,68152,41.31,2220,2260,2220,2905,1565,2235,2235.94,1.91,0,-329,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,705,10.25,0.63,12,0.22,218.00,3567.00,3360,20221011,-33.48,2190,20230922,2.05,3240,-31.02,20230530,2190,2.05,20230922,3360,-33.48,20221011,2190,2.05,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230925,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,0,3,0.00,10679815,4809,2.91,2220,2235,2220,2905,1565,2235,2220.80,1.91,0,-205,2318,2276,2233,2191,2148,2297,2212,158,670,500,1560,5,1,31532546,705,10.25,0.63,12,0.02,218.00,3567.00,3360,20221011,-33.48,2190,20230922,2.05,3240,-31.02,20230530,2190,2.05,20230922,3360,-33.48,20221011,2190,2.05,20230922,4.81,N,024740,500,157 억,,601060,N,N,0,N,00,N
|
|
20230922,160350,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2235,-15,5,-0.67,338999880,151692,34.25,2215,2275,2190,2925,1575,2250,2234.79,1.93,0,-7683,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,705,10.25,0.63,12,0.48,218.00,3567.00,3360,20221011,-33.48,2190,20230922,2.05,3240,-31.02,20230530,2190,2.05,20230922,3490,-35.96,20220922,2190,2.05,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,150347,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2240,-10,5,-0.44,322234725,144197,32.56,2215,2275,2190,2925,1575,2250,2234.68,1.93,0,-6990,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,706,10.28,0.63,12,0.46,218.00,3567.00,3360,20221011,-33.33,2190,20230922,2.28,3240,-30.86,20230530,2190,2.28,20230922,3490,-35.82,20220922,2190,2.28,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,140348,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2250,0,3,0.00,257759435,115377,26.05,2215,2275,2190,2925,1575,2250,2234.06,1.93,0,-8824,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,709,10.32,0.63,12,0.37,218.00,3567.00,3360,20221011,-33.04,2190,20230922,2.74,3240,-30.56,20230530,2190,2.74,20230922,3490,-35.53,20220922,2190,2.74,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,130329,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2265,15,2,0.67,242553500,108615,24.53,2215,2275,2190,2925,1575,2250,2233.15,1.93,0,-8188,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,714,10.39,0.63,12,0.34,218.00,3567.00,3360,20221011,-32.59,2190,20230922,3.42,3240,-30.09,20230530,2190,3.42,20230922,3490,-35.10,20220922,2190,3.42,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,120327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2255,5,2,0.22,230095170,103108,23.28,2215,2275,2190,2925,1575,2250,2231.59,1.93,0,-6012,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,711,10.34,0.63,12,0.33,218.00,3567.00,3360,20221011,-32.89,2190,20230922,2.97,3240,-30.40,20230530,2190,2.97,20230922,3490,-35.39,20220922,2190,2.97,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,110327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2250,0,3,0.00,177650835,79960,18.06,2215,2265,2190,2925,1575,2250,2221.75,1.93,0,-894,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,709,10.32,0.63,12,0.25,218.00,3567.00,3360,20221011,-33.04,2190,20230922,2.74,3240,-30.56,20230530,2190,2.74,20230922,3490,-35.53,20220922,2190,2.74,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,100328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2235,-15,5,-0.67,152164920,68593,15.49,2215,2250,2190,2925,1575,2250,2218.37,1.93,0,-5436,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,705,10.25,0.63,12,0.22,218.00,3567.00,3360,20221011,-33.48,2190,20230922,2.05,3240,-31.02,20230530,2190,2.05,20230922,3490,-35.96,20220922,2190,2.05,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230922,090323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2205,-45,5,-2.00,48423120,21883,4.94,2215,2225,2200,2925,1575,2250,2212.82,1.93,0,-1885,2390,2320,2285,2215,2180,2302,2197,158,675,500,1570,5,1,31532546,695,10.11,0.62,12,0.07,218.00,3567.00,3360,20221011,-34.38,2200,20230922,0.23,3240,-31.94,20230530,2200,0.23,20230922,3490,-36.82,20220922,2200,0.23,20230922,4.88,N,024740,500,157 억,,608049,N,N,0,N,00,N
|
|
20230921,160329,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2250,-110,5,-4.66,998577560,436392,303.32,2330,2355,2250,3065,1655,2360,2288.48,1.95,0,-9637,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,709,10.32,0.63,12,1.38,218.00,3567.00,3490,20220922,-35.53,2250,20230921,0.00,3240,-30.56,20230530,2250,0.00,20230921,3490,-35.53,20220922,2250,0.00,20230921,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,150324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2260,-100,5,-4.24,823692755,358877,249.44,2330,2355,2250,3065,1655,2360,2295.20,1.95,0,-23629,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,713,10.37,0.63,12,1.14,218.00,3567.00,3490,20220922,-35.24,2250,20230921,0.44,3240,-30.25,20230530,2250,0.44,20230921,3490,-35.24,20220922,2250,0.44,20230921,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-70,5,-2.97,532844040,230481,160.20,2330,2355,2280,3065,1655,2360,2311.88,1.95,0,-49544,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,722,10.50,0.64,12,0.73,218.00,3567.00,3490,20220922,-34.38,2275,20230726,0.66,3240,-29.32,20230530,2275,0.66,20230726,3490,-34.38,20220922,2275,0.66,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,130322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-60,5,-2.54,424276385,183096,127.26,2330,2355,2285,3065,1655,2360,2317.23,1.95,0,-48677,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,725,10.55,0.64,12,0.58,218.00,3567.00,3490,20220922,-34.10,2275,20230726,1.10,3240,-29.01,20230530,2275,1.10,20230726,3490,-34.10,20220922,2275,1.10,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-60,5,-2.54,305094825,131267,91.24,2330,2355,2285,3065,1655,2360,2324.23,1.95,0,-33460,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,725,10.55,0.64,12,0.42,218.00,3567.00,3490,20220922,-34.10,2275,20230726,1.10,3240,-29.01,20230530,2275,1.10,20230726,3490,-34.10,20220922,2275,1.10,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-45,5,-1.91,211934890,90740,63.07,2330,2355,2305,3065,1655,2360,2335.63,1.95,0,-27932,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,730,10.62,0.65,12,0.29,218.00,3567.00,3490,20220922,-33.67,2275,20230726,1.76,3240,-28.55,20230530,2275,1.76,20230726,3490,-33.67,20220922,2275,1.76,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-10,5,-0.42,91547915,39037,27.13,2330,2355,2325,3065,1655,2360,2345.16,1.95,0,-15682,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,741,10.78,0.66,12,0.12,218.00,3567.00,3490,20220922,-32.66,2275,20230726,3.30,3240,-27.47,20230530,2275,3.30,20230726,3490,-32.66,20220922,2275,3.30,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230921,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-30,5,-1.27,8031430,3426,2.38,2330,2350,2330,3065,1655,2360,2344.26,1.95,0,-81,2403,2381,2353,2331,2303,2385,2335,158,705,500,1650,5,1,31532546,735,10.69,0.65,12,0.01,218.00,3567.00,3490,20220922,-33.24,2275,20230726,2.42,3240,-28.09,20230530,2275,2.42,20230726,3490,-33.24,20220922,2275,2.42,20230726,5.05,N,024740,500,157 억,,613699,N,N,0,N,00,N
|
|
20230920,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,0,3,0.00,337768840,143732,51.21,2360,2375,2325,3065,1655,2360,2349.99,2.04,0,-28898,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,744,10.83,0.66,12,0.46,218.00,3567.00,3490,20220922,-32.38,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3490,-32.38,20220922,2275,3.74,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,150319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,0,3,0.00,323692025,137758,49.08,2360,2375,2325,3065,1655,2360,2349.71,2.04,0,-28480,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,744,10.83,0.66,12,0.44,218.00,3567.00,3490,20220922,-32.38,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3490,-32.38,20220922,2275,3.74,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-10,5,-0.42,286217175,121834,43.41,2360,2375,2325,3065,1655,2360,2349.24,2.04,0,-23775,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,741,10.78,0.66,12,0.39,218.00,3567.00,3490,20220922,-32.66,2275,20230726,3.30,3240,-27.47,20230530,2275,3.30,20230726,3490,-32.66,20220922,2275,3.30,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,5,2,0.21,246622770,104990,37.40,2360,2375,2325,3065,1655,2360,2349.01,2.04,0,-22900,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,746,10.85,0.66,12,0.33,218.00,3567.00,3490,20220922,-32.23,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3490,-32.23,20220922,2275,3.96,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-10,5,-0.42,153639105,65540,23.35,2360,2375,2325,3065,1655,2360,2344.20,2.04,0,-1863,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,741,10.78,0.66,12,0.21,218.00,3567.00,3490,20220922,-32.66,2275,20230726,3.30,3240,-27.47,20230530,2275,3.30,20230726,3490,-32.66,20220922,2275,3.30,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-25,5,-1.06,142922135,60955,21.72,2360,2375,2325,3065,1655,2360,2344.72,2.04,0,-422,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,736,10.71,0.65,12,0.19,218.00,3567.00,3490,20220922,-33.09,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3490,-33.09,20220922,2275,2.64,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-20,5,-0.85,68581300,29128,10.38,2360,2375,2340,3065,1655,2360,2354.48,2.04,0,-1798,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,738,10.73,0.66,12,0.09,218.00,3567.00,3490,20220922,-32.95,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3490,-32.95,20220922,2275,2.86,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230920,090321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-15,5,-0.64,8089990,3439,1.23,2360,2360,2345,3065,1655,2360,2352.43,2.04,0,-438,2473,2416,2383,2326,2293,2400,2310,158,705,500,1650,5,1,31532546,739,10.76,0.66,12,0.01,218.00,3567.00,3490,20220922,-32.81,2275,20230726,3.08,3240,-27.62,20230530,2275,3.08,20230726,3490,-32.81,20220922,2275,3.08,20230726,5.06,N,024740,500,157 억,,642596,N,N,0,N,00,N
|
|
20230919,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-70,5,-2.88,662367090,277758,205.91,2430,2440,2350,3155,1705,2430,2384.69,2.33,0,-94163,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,744,10.83,0.66,12,0.88,218.00,3567.00,3490,20220922,-32.38,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3490,-32.38,20220922,2275,3.74,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,150318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-70,5,-2.88,607066425,254304,188.52,2430,2440,2355,3155,1705,2430,2387.17,2.33,0,-90916,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,744,10.83,0.66,12,0.81,218.00,3567.00,3490,20220922,-32.38,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3490,-32.38,20220922,2275,3.74,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-65,5,-2.67,474239665,198130,146.88,2430,2440,2365,3155,1705,2430,2393.58,2.33,0,-66768,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,746,10.85,0.66,12,0.63,218.00,3567.00,3490,20220922,-32.23,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3490,-32.23,20220922,2275,3.96,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-65,5,-2.67,437949835,182817,135.53,2430,2440,2365,3155,1705,2430,2395.56,2.33,0,-59930,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,746,10.85,0.66,12,0.58,218.00,3567.00,3490,20220922,-32.23,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3490,-32.23,20220922,2275,3.96,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-60,5,-2.47,398367920,166129,123.16,2430,2440,2365,3155,1705,2430,2397.94,2.33,0,-53726,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,747,10.87,0.66,12,0.53,218.00,3567.00,3490,20220922,-32.09,2275,20230726,4.18,3240,-26.85,20230530,2275,4.18,20230726,3490,-32.09,20220922,2275,4.18,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-35,5,-1.44,239980285,99545,73.79,2430,2440,2395,3155,1705,2430,2410.77,2.33,0,-45587,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,755,10.99,0.67,12,0.32,218.00,3567.00,3490,20220922,-31.38,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3490,-31.38,20220922,2275,5.27,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,100320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-15,5,-0.62,112023700,46316,34.34,2430,2440,2410,3155,1705,2430,2418.68,2.33,0,-20033,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,762,11.08,0.68,12,0.15,218.00,3567.00,3490,20220922,-30.80,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3490,-30.80,20220922,2275,6.15,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230919,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,13562325,5598,4.15,2430,2440,2410,3155,1705,2430,2422.71,2.33,0,-1566,2513,2471,2448,2406,2383,2460,2395,158,725,500,1700,5,1,31532546,765,11.12,0.68,12,0.02,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,5.05,N,024740,500,157 억,,736068,N,N,0,N,00,N
|
|
20230918,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-40,5,-1.62,326851200,133303,54.75,2470,2490,2425,3210,1730,2470,2451.95,2.47,0,-47445,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,766,11.15,0.68,12,0.42,218.00,3567.00,3490,20220922,-30.37,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-20,5,-0.81,277069050,112821,46.33,2470,2490,2435,3210,1730,2470,2455.83,2.47,0,-46308,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,773,11.24,0.69,12,0.36,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-20,5,-0.81,239829160,97576,40.07,2470,2490,2440,3210,1730,2470,2457.87,2.47,0,-35111,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,773,11.24,0.69,12,0.31,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-15,5,-0.61,225023825,91539,37.59,2470,2490,2440,3210,1730,2470,2458.23,2.47,0,-30346,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,774,11.26,0.69,12,0.29,218.00,3567.00,3490,20220922,-29.66,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3490,-29.66,20220922,2275,7.91,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,120322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,0,3,0.00,201489985,81961,33.66,2470,2490,2440,3210,1730,2470,2458.36,2.47,0,-25319,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,779,11.33,0.69,12,0.26,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,110322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-25,5,-1.01,169257670,68824,28.27,2470,2490,2440,3210,1730,2470,2459.28,2.47,0,-21303,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,771,11.22,0.69,12,0.22,218.00,3567.00,3490,20220922,-29.94,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3490,-29.94,20220922,2275,7.47,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-20,5,-0.81,111080030,45064,18.51,2470,2490,2450,3210,1730,2470,2464.94,2.47,0,-15348,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,773,11.24,0.69,12,0.14,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230918,090313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,10,2,0.40,29582280,11982,4.92,2470,2480,2450,3210,1730,2470,2468.89,2.47,0,-4278,2550,2510,2470,2430,2390,2530,2450,158,740,500,1720,5,1,31532546,782,11.38,0.70,12,0.04,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,5.02,N,024740,500,157 억,,777598,N,N,0,N,00,N
|
|
20230915,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,40,2,1.65,571111165,231060,138.86,2440,2510,2430,3155,1705,2430,2471.74,2.26,0,64702,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,779,11.33,0.69,12,0.73,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,45,2,1.85,546162380,220959,132.79,2440,2510,2430,3155,1705,2430,2471.82,2.26,0,62895,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,780,11.35,0.69,12,0.70,218.00,3567.00,3490,20220922,-29.08,2275,20230726,8.79,3240,-23.61,20230530,2275,8.79,20230726,3490,-29.08,20220922,2275,8.79,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,50,2,2.06,517620520,209421,125.86,2440,2510,2430,3155,1705,2430,2471.71,2.26,0,61335,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,782,11.38,0.70,12,0.66,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,50,2,2.06,480384260,194357,116.80,2440,2510,2430,3155,1705,2430,2471.70,2.26,0,57997,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,782,11.38,0.70,12,0.62,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,55,2,2.26,418374135,169418,101.81,2440,2510,2430,3155,1705,2430,2469.53,2.26,0,57282,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,784,11.40,0.70,12,0.54,218.00,3567.00,3490,20220922,-28.80,2275,20230726,9.23,3240,-23.30,20230530,2275,9.23,20230726,3490,-28.80,20220922,2275,9.23,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,110320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,50,2,2.06,311120785,126383,75.95,2440,2485,2430,3155,1705,2430,2461.78,2.26,0,49327,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,782,11.38,0.70,12,0.40,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,100320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,40,2,1.65,177863395,72469,43.55,2440,2475,2430,3155,1705,2430,2454.41,2.26,0,24892,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,779,11.33,0.69,12,0.23,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230915,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,0,3,0.00,47135320,19311,11.61,2440,2450,2430,3155,1705,2430,2440.97,2.26,0,-4623,2473,2451,2433,2411,2393,2442,2402,158,725,500,1700,5,1,31532546,766,11.15,0.68,12,0.06,218.00,3567.00,3490,20220922,-30.37,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,5.06,N,024740,500,157 억,,712501,N,N,0,N,00,N
|
|
20230914,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-20,5,-0.82,402430590,165672,49.07,2445,2455,2415,3185,1715,2450,2428.60,2.35,0,-28941,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,766,11.15,0.68,12,0.53,218.00,3567.00,3490,20220922,-30.37,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,361234420,148726,44.05,2445,2455,2415,3185,1715,2450,2428.33,2.35,0,-26745,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.47,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,294089575,121029,35.84,2445,2455,2415,3185,1715,2450,2429.29,2.35,0,-20117,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.38,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,130312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,261750530,107700,31.90,2445,2455,2415,3185,1715,2450,2429.68,2.35,0,-13104,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.34,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-25,5,-1.02,248746550,102349,30.31,2445,2455,2415,3185,1715,2450,2429.65,2.35,0,-11684,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,765,11.12,0.68,12,0.32,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-30,5,-1.22,186354025,76584,22.68,2445,2455,2415,3185,1715,2450,2432.50,2.35,0,4853,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,763,11.10,0.68,12,0.24,218.00,3567.00,3490,20220922,-30.66,2275,20230726,6.37,3240,-25.31,20230530,2275,6.37,20230726,3490,-30.66,20220922,2275,6.37,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,100310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,114996670,47152,13.96,2445,2455,2425,3185,1715,2450,2437.92,2.35,0,7660,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,769,11.19,0.68,12,0.15,218.00,3567.00,3490,20220922,-30.09,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230914,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,0,3,0.00,18769720,7671,2.27,2445,2450,2435,3185,1715,2450,2443.99,2.35,0,571,2550,2500,2450,2400,2350,2475,2375,158,735,500,1710,5,1,31532546,773,11.24,0.69,12,0.02,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,5.05,N,024740,500,157 억,,740366,N,N,0,N,00,N
|
|
20230913,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,0,3,0.00,815482740,333230,126.57,2460,2500,2400,3185,1715,2450,2447.20,2.42,0,-24551,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,773,11.24,0.69,12,1.06,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-5,5,-0.20,757284030,309398,117.52,2460,2500,2400,3185,1715,2450,2447.60,2.42,0,-23940,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,771,11.22,0.69,12,0.98,218.00,3567.00,3490,20220922,-29.94,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3490,-29.94,20220922,2275,7.47,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,140316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,685622715,279990,106.35,2460,2500,2400,3185,1715,2450,2448.74,2.42,0,-22251,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,769,11.19,0.68,12,0.89,218.00,3567.00,3490,20220922,-30.09,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,637130375,260096,98.79,2460,2500,2400,3185,1715,2450,2449.60,2.42,0,-21441,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.82,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,551118165,224708,85.35,2460,2500,2400,3185,1715,2450,2452.60,2.42,0,-26707,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.71,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,110313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,5,2,0.20,166878515,68074,25.86,2460,2465,2435,3185,1715,2450,2451.43,2.42,0,1118,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,774,11.26,0.69,12,0.22,218.00,3567.00,3490,20220922,-29.66,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3490,-29.66,20220922,2275,7.91,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,100312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,0,3,0.00,90999955,37106,14.09,2460,2465,2435,3185,1715,2450,2452.43,2.42,0,-5243,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,773,11.24,0.69,12,0.12,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230913,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,20851265,8500,3.23,2460,2460,2440,3185,1715,2450,2453.09,2.42,0,-4314,2563,2506,2468,2411,2373,2487,2392,158,735,500,1710,5,1,31532546,769,11.19,0.68,12,0.03,218.00,3567.00,3490,20220922,-30.09,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.93,N,024740,500,157 억,,763331,N,N,0,N,00,N
|
|
20230912,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-10,5,-0.41,650288355,262734,116.77,2475,2525,2430,3195,1725,2460,2475.08,2.41,0,1207,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,773,11.24,0.69,12,0.83,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,623108890,251642,111.84,2475,2525,2430,3195,1725,2460,2476.17,2.41,0,6422,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,768,11.17,0.68,12,0.80,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,140311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-20,5,-0.81,545188105,219626,97.61,2475,2525,2435,3195,1725,2460,2482.35,2.41,0,5236,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,769,11.19,0.68,12,0.70,218.00,3567.00,3490,20220922,-30.09,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,20,2,0.81,433156185,173993,77.33,2475,2525,2460,3195,1725,2460,2489.50,2.41,0,17937,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,782,11.38,0.70,12,0.55,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,120304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,45,2,1.83,373405810,149928,66.63,2475,2525,2460,3195,1725,2460,2490.57,2.41,0,15987,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,790,11.49,0.70,12,0.48,218.00,3567.00,3490,20220922,-28.22,2275,20230726,10.11,3240,-22.69,20230530,2275,10.11,20230726,3490,-28.22,20220922,2275,10.11,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,110307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,40,2,1.63,243097925,97920,43.52,2475,2505,2460,3195,1725,2460,2482.62,2.41,0,15433,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,788,11.47,0.70,12,0.31,218.00,3567.00,3490,20220922,-28.37,2275,20230726,9.89,3240,-22.84,20230530,2275,9.89,20230726,3490,-28.37,20220922,2275,9.89,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,100308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,15,2,0.61,127746080,51610,22.94,2475,2495,2460,3195,1725,2460,2475.22,2.41,0,4036,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,780,11.35,0.69,12,0.16,218.00,3567.00,3490,20220922,-29.08,2275,20230726,8.79,3240,-23.61,20230530,2275,8.79,20230726,3490,-29.08,20220922,2275,8.79,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230912,090312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,20,2,0.81,9355235,3779,1.68,2475,2495,2470,3195,1725,2460,2475.58,2.41,0,-1373,2520,2490,2465,2435,2410,2477,2422,158,735,500,1720,5,1,31532546,782,11.38,0.70,12,0.01,218.00,3567.00,3490,20220922,-28.94,2275,20230726,9.01,3240,-23.46,20230530,2275,9.01,20230726,3490,-28.94,20220922,2275,9.01,20230726,4.98,N,024740,500,157 억,,760286,N,N,0,N,00,N
|
|
20230911,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,0,3,0.00,546227925,221071,75.56,2480,2495,2440,3195,1725,2460,2470.83,2.49,0,-28377,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,776,11.28,0.69,12,0.70,218.00,3567.00,3490,20220922,-29.51,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3490,-29.51,20220922,2275,8.13,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-5,5,-0.20,534585645,216332,73.94,2480,2495,2440,3195,1725,2460,2471.14,2.49,0,-28171,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,774,11.26,0.69,12,0.69,218.00,3567.00,3490,20220922,-29.66,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3490,-29.66,20220922,2275,7.91,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,0,3,0.00,381490080,154056,52.66,2480,2495,2455,3195,1725,2460,2476.31,2.49,0,-10599,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,776,11.28,0.69,12,0.49,218.00,3567.00,3490,20220922,-29.51,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3490,-29.51,20220922,2275,8.13,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,5,2,0.20,339110955,136831,46.77,2480,2495,2455,3195,1725,2460,2478.32,2.49,0,-9674,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,777,11.31,0.69,12,0.43,218.00,3567.00,3490,20220922,-29.37,2275,20230726,8.35,3240,-23.92,20230530,2275,8.35,20230726,3490,-29.37,20220922,2275,8.35,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,120309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,10,2,0.41,273303430,110107,37.63,2480,2495,2465,3195,1725,2460,2482.16,2.49,0,-10998,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,779,11.33,0.69,12,0.35,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,110303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,25,2,1.02,242118695,97508,33.33,2480,2495,2465,3195,1725,2460,2483.06,2.49,0,-10403,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,784,11.40,0.70,12,0.31,218.00,3567.00,3490,20220922,-28.80,2275,20230726,9.23,3240,-23.30,20230530,2275,9.23,20230726,3490,-28.80,20220922,2275,9.23,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,100304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,25,2,1.02,189536870,76376,26.10,2480,2495,2465,3195,1725,2460,2481.63,2.49,0,-7634,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,784,11.40,0.70,12,0.24,218.00,3567.00,3490,20220922,-28.80,2275,20230726,9.23,3240,-23.30,20230530,2275,9.23,20230726,3490,-28.80,20220922,2275,9.23,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230911,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,10,2,0.41,36074635,14526,4.96,2480,2495,2470,3195,1725,2460,2483.45,2.49,0,-2235,2516,2487,2456,2427,2396,2502,2442,158,735,500,1720,5,1,31532546,779,11.33,0.69,12,0.05,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.97,N,024740,500,157 억,,784635,N,N,0,N,00,N
|
|
20230908,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,20,2,0.82,714812075,289797,157.32,2450,2485,2425,3170,1710,2440,2466.62,2.25,0,72100,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,776,11.28,0.69,12,0.92,218.00,3567.00,3490,20220922,-29.51,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3490,-29.51,20220922,2275,8.13,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,30,2,1.23,669169470,271263,147.26,2450,2485,2425,3170,1710,2440,2466.88,2.25,0,71988,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.86,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,30,2,1.23,607790130,246349,133.73,2450,2485,2425,3170,1710,2440,2467.21,2.25,0,80952,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.78,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,130310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,30,2,1.23,572068455,231884,125.88,2450,2485,2425,3170,1710,2440,2467.06,2.25,0,82202,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.74,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,35,2,1.43,527038795,213673,115.99,2450,2485,2425,3170,1710,2440,2466.58,2.25,0,82027,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,780,11.35,0.69,12,0.68,218.00,3567.00,3490,20220922,-29.08,2275,20230726,8.79,3240,-23.61,20230530,2275,8.79,20230726,3490,-29.08,20220922,2275,8.79,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,35,2,1.43,435210495,176583,95.86,2450,2485,2425,3170,1710,2440,2464.64,2.25,0,69461,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,780,11.35,0.69,12,0.56,218.00,3567.00,3490,20220922,-29.08,2275,20230726,8.79,3240,-23.61,20230530,2275,8.79,20230726,3490,-29.08,20220922,2275,8.79,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,30,2,1.23,307685350,125047,67.88,2450,2485,2425,3170,1710,2440,2460.58,2.25,0,49196,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.40,218.00,3567.00,3490,20220922,-29.23,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3490,-29.23,20220922,2275,8.57,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230908,090313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-5,5,-0.20,32214945,13175,7.15,2450,2455,2425,3170,1710,2440,2445.21,2.25,0,-933,2506,2472,2436,2402,2366,2455,2385,158,730,500,1700,5,1,31532546,768,11.17,0.68,12,0.04,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.98,N,024740,500,157 억,,709035,N,N,0,N,00,N
|
|
20230907,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,15,2,0.62,446453830,183210,104.62,2450,2470,2400,3150,1700,2425,2436.84,2.41,0,-52972,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,769,11.19,0.68,12,0.58,218.00,3567.00,3490,20220922,-30.09,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,150307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,0,3,0.00,406100035,166653,95.16,2450,2470,2400,3150,1700,2425,2436.80,2.41,0,-46791,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,765,11.12,0.68,12,0.53,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,140307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-20,5,-0.82,357771590,146588,83.71,2450,2470,2405,3150,1700,2425,2440.66,2.41,0,-35182,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,758,11.03,0.67,12,0.46,218.00,3567.00,3490,20220922,-31.09,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3490,-31.09,20220922,2275,5.71,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,10,2,0.41,289208540,118251,67.52,2450,2470,2415,3150,1700,2425,2445.72,2.41,0,-16174,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,768,11.17,0.68,12,0.38,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,5,2,0.21,280871210,114816,65.56,2450,2470,2415,3150,1700,2425,2446.27,2.41,0,-13506,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,766,11.15,0.68,12,0.36,218.00,3567.00,3490,20220922,-30.37,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,110308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,10,2,0.41,245624400,100267,57.26,2450,2470,2425,3150,1700,2425,2449.70,2.41,0,-12049,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,768,11.17,0.68,12,0.32,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,100308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,30,2,1.24,190892675,77787,44.42,2450,2470,2435,3150,1700,2425,2454.04,2.41,0,-4459,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,774,11.26,0.69,12,0.25,218.00,3567.00,3490,20220922,-29.66,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3490,-29.66,20220922,2275,7.91,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230907,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,25,2,1.03,27998035,11449,6.54,2450,2450,2435,3150,1700,2425,2445.46,2.41,0,-1218,2471,2447,2426,2402,2381,2447,2402,158,725,500,1690,5,1,31532546,773,11.24,0.69,12,0.04,218.00,3567.00,3490,20220922,-29.80,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3490,-29.80,20220922,2275,7.69,20230726,4.91,N,024740,500,157 억,,760530,N,N,0,N,00,N
|
|
20230906,160306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,318367035,131269,71.43,2425,2450,2405,3155,1705,2430,2425.30,2.40,0,827,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,765,11.12,0.68,12,0.42,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,303508265,125144,68.09,2425,2450,2405,3155,1705,2430,2425.27,2.40,0,783,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,765,11.12,0.68,12,0.40,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-15,5,-0.62,246722740,101649,55.31,2425,2450,2405,3155,1705,2430,2427.20,2.40,0,1838,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,762,11.08,0.68,12,0.32,218.00,3567.00,3490,20220922,-30.80,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3490,-30.80,20220922,2275,6.15,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,130307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,5,2,0.21,138205390,56789,30.90,2425,2450,2425,3155,1705,2430,2433.66,2.40,0,-2994,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,768,11.17,0.68,12,0.18,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,15,2,0.62,104632175,42992,23.39,2425,2450,2425,3155,1705,2430,2433.76,2.40,0,-4191,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,771,11.22,0.69,12,0.14,218.00,3567.00,3490,20220922,-29.94,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3490,-29.94,20220922,2275,7.47,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,110309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-5,5,-0.21,84464315,34720,18.89,2425,2450,2425,3155,1705,2430,2432.73,2.40,0,-6748,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,765,11.12,0.68,12,0.11,218.00,3567.00,3490,20220922,-30.52,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3490,-30.52,20220922,2275,6.59,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,100302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,5,2,0.21,45495105,18701,10.18,2425,2450,2425,3155,1705,2430,2432.76,2.40,0,-6043,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,768,11.17,0.68,12,0.06,218.00,3567.00,3490,20220922,-30.23,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230906,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,0,3,0.00,7280245,2999,1.63,2425,2445,2425,3155,1705,2430,2427.56,2.40,0,-2440,2516,2472,2441,2397,2366,2495,2420,158,725,500,1700,5,1,31532546,766,11.15,0.68,12,0.01,218.00,3567.00,3490,20220922,-30.37,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,4.98,N,024740,500,157 억,,756904,N,N,0,N,00,N
|
|
20230905,160303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,25,2,1.04,431014430,176532,181.54,2410,2485,2410,3125,1685,2405,2441.57,2.42,0,-5733,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,766,11.15,0.68,12,0.56,218.00,3567.00,3520,20220902,-30.97,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3490,-30.37,20220922,2275,6.81,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,30,2,1.25,406335420,166399,171.12,2410,2485,2410,3125,1685,2405,2441.93,2.42,0,-3631,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,768,11.17,0.68,12,0.53,218.00,3567.00,3520,20220902,-30.82,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,35,2,1.46,380080900,155637,160.05,2410,2485,2410,3125,1685,2405,2442.10,2.42,0,-689,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,769,11.19,0.68,12,0.49,218.00,3567.00,3520,20220902,-30.68,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,130256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,35,2,1.46,370097345,151539,155.84,2410,2485,2410,3125,1685,2405,2442.26,2.42,0,974,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,769,11.19,0.68,12,0.48,218.00,3567.00,3520,20220902,-30.68,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3490,-30.09,20220922,2275,7.25,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,120305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,30,2,1.25,299983945,122639,126.12,2410,2485,2410,3125,1685,2405,2446.07,2.42,0,3609,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,768,11.17,0.68,12,0.39,218.00,3567.00,3520,20220902,-30.82,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,110304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,30,2,1.25,283196420,115730,119.01,2410,2485,2410,3125,1685,2405,2447.04,2.42,0,4788,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,768,11.17,0.68,12,0.37,218.00,3567.00,3520,20220902,-30.82,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,100302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,55,2,2.29,175784125,71769,73.81,2410,2485,2410,3125,1685,2405,2449.30,2.42,0,1647,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,776,11.28,0.69,12,0.23,218.00,3567.00,3520,20220902,-30.11,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3490,-29.51,20220922,2275,8.13,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230905,090258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,30,2,1.25,5171760,2133,2.19,2410,2435,2410,3125,1685,2405,2424.65,2.42,0,-68,2445,2425,2410,2390,2375,2417,2382,158,720,500,1680,5,1,31532546,768,11.17,0.68,12,0.01,218.00,3567.00,3520,20220902,-30.82,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3490,-30.23,20220922,2275,7.03,20230726,4.94,N,024740,500,157 억,,762714,N,N,0,N,00,N
|
|
20230904,160301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-5,5,-0.21,232962455,96775,68.21,2410,2430,2395,3130,1690,2410,2407.26,2.49,0,-22043,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,758,11.03,0.67,12,0.31,218.00,3567.00,3525,20220901,-31.77,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3490,-31.09,20220922,2275,5.71,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-5,5,-0.21,219143780,91039,64.16,2410,2430,2395,3130,1690,2410,2407.14,2.49,0,-21962,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,758,11.03,0.67,12,0.29,218.00,3567.00,3525,20220901,-31.77,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3490,-31.09,20220922,2275,5.71,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-5,5,-0.21,172640585,71679,50.52,2410,2430,2400,3130,1690,2410,2408.52,2.49,0,-18461,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,758,11.03,0.67,12,0.23,218.00,3567.00,3525,20220901,-31.77,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3490,-31.09,20220922,2275,5.71,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,130300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,0,3,0.00,132022945,54796,38.62,2410,2430,2400,3130,1690,2410,2409.35,2.49,0,-14519,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,760,11.06,0.68,12,0.17,218.00,3567.00,3525,20220901,-31.63,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3490,-30.95,20220922,2275,5.93,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,120257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,0,3,0.00,101502655,42116,29.68,2410,2430,2400,3130,1690,2410,2410.07,2.49,0,-14351,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,760,11.06,0.68,12,0.13,218.00,3567.00,3525,20220901,-31.63,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3490,-30.95,20220922,2275,5.93,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,110252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,0,3,0.00,83404585,34617,24.40,2410,2430,2400,3130,1690,2410,2409.35,2.49,0,-13018,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,760,11.06,0.68,12,0.11,218.00,3567.00,3525,20220901,-31.63,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3490,-30.95,20220922,2275,5.93,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,100251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,0,3,0.00,54341870,22559,15.90,2410,2430,2400,3130,1690,2410,2408.88,2.49,0,-10596,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,760,11.06,0.68,12,0.07,218.00,3567.00,3525,20220901,-31.63,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3490,-30.95,20220922,2275,5.93,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230904,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-10,5,-0.41,29784890,12381,8.73,2410,2410,2400,3130,1690,2410,2405.69,2.49,0,-4651,2476,2442,2426,2392,2376,2435,2385,158,720,500,1680,5,1,31532546,757,11.01,0.67,12,0.04,218.00,3567.00,3525,20220901,-31.91,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3490,-31.23,20220922,2275,5.49,20230726,4.94,N,024740,500,157 억,,784745,N,N,0,N,00,N
|
|
20230901,160253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-35,5,-1.43,343817500,141182,75.16,2440,2460,2410,3175,1715,2445,2435.28,2.62,0,-40978,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,760,11.06,0.68,12,0.45,218.00,3567.00,3525,20220901,-31.63,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3525,-31.63,20220901,2275,5.93,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-15,5,-0.61,302432435,124061,66.05,2440,2460,2410,3175,1715,2445,2437.77,2.62,0,-36009,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,766,11.15,0.68,12,0.39,218.00,3567.00,3525,20220901,-31.06,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3525,-31.06,20220901,2275,6.81,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,140255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-5,5,-0.20,215306890,88120,46.91,2440,2460,2415,3175,1715,2445,2443.34,2.62,0,-27870,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,769,11.19,0.68,12,0.28,218.00,3567.00,3525,20220901,-30.78,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3525,-30.78,20220901,2275,7.25,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,130254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-5,5,-0.20,195649195,80044,42.61,2440,2460,2415,3175,1715,2445,2444.27,2.62,0,-22739,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,769,11.19,0.68,12,0.25,218.00,3567.00,3525,20220901,-30.78,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3525,-30.78,20220901,2275,7.25,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,120255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-5,5,-0.20,145785245,59603,31.73,2440,2460,2415,3175,1715,2445,2445.94,2.62,0,-14470,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,769,11.19,0.68,12,0.19,218.00,3567.00,3525,20220901,-30.78,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3525,-30.78,20220901,2275,7.25,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,110254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,10,2,0.41,119782155,48949,26.06,2440,2460,2415,3175,1715,2445,2447.08,2.62,0,-8066,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,774,11.26,0.69,12,0.16,218.00,3567.00,3525,20220901,-30.35,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3525,-30.35,20220901,2275,7.91,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,100253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,87247745,35661,18.99,2440,2460,2415,3175,1715,2445,2446.59,2.62,0,-5912,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.11,218.00,3567.00,3525,20220901,-30.50,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3525,-30.50,20220901,2275,7.69,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|
|
20230901,090250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-5,5,-0.20,4075020,1675,0.89,2440,2440,2415,3175,1715,2445,2432.55,2.62,0,-655,2518,2481,2448,2411,2378,2465,2395,158,730,500,1710,5,1,31532546,769,11.19,0.68,12,0.01,218.00,3567.00,3525,20220901,-30.78,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3525,-30.78,20220901,2275,7.25,20230726,4.92,N,024740,500,157 억,,825723,N,N,0,N,00,N
|