170 lines
76 KiB
CSV
170 lines
76 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
|
|
20240430,161331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,-400,5,-1.23,2607959700,80221,46.96,32800,32900,32100,42250,22750,32500,32516.12,1.35,0,1111,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3393,29.00,5.64,12,0.76,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,151343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32300,-200,5,-0.62,2318902400,71232,41.70,32800,32900,32300,42250,22750,32500,32554.23,1.35,0,1403,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3414,29.18,5.67,12,0.67,1107.00,5692.00,69400,20240321,-53.46,31350,20240422,3.03,69400,-53.46,20240321,31350,3.03,20240422,69400,-53.46,20240321,31350,3.03,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,141350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-100,5,-0.31,1994201300,61204,35.83,32800,32900,32350,42250,22750,32500,32582.87,1.35,0,2112,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3424,29.27,5.69,12,0.58,1107.00,5692.00,69400,20240321,-53.31,31350,20240422,3.35,69400,-53.31,20240321,31350,3.35,20240422,69400,-53.31,20240321,31350,3.35,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,131345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32550,50,2,0.15,1774855500,54450,31.88,32800,32900,32350,42250,22750,32500,32596.08,1.35,0,1998,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3440,29.40,5.72,12,0.52,1107.00,5692.00,69400,20240321,-53.10,31350,20240422,3.83,69400,-53.10,20240321,31350,3.83,20240422,69400,-53.10,20240321,31350,3.83,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,121341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,100,2,0.31,1656872150,50827,29.76,32800,32900,32350,42250,22750,32500,32598.29,1.35,0,1944,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3446,29.45,5.73,12,0.48,1107.00,5692.00,69400,20240321,-53.03,31350,20240422,3.99,69400,-53.03,20240321,31350,3.99,20240422,69400,-53.03,20240321,31350,3.99,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,111336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32750,250,2,0.77,1433794900,43980,25.75,32800,32900,32350,42250,22750,32500,32601.09,1.35,0,1394,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3461,29.58,5.75,12,0.42,1107.00,5692.00,69400,20240321,-52.81,31350,20240422,4.47,69400,-52.81,20240321,31350,4.47,20240422,69400,-52.81,20240321,31350,4.47,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,101337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,0,3,0.00,878480500,26917,15.76,32800,32900,32450,42250,22750,32500,32636.70,1.35,0,-584,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3435,29.36,5.71,12,0.25,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240430,091347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32550,50,2,0.15,360314200,11037,6.46,32800,32850,32500,42250,22750,32500,32646.17,1.35,0,-2312,33766,33132,32666,32032,31566,32900,31800,53,9750,500,22750,50,1,10569189,3440,29.40,5.72,12,0.10,1107.00,5692.00,69400,20240321,-53.10,31350,20240422,3.83,69400,-53.10,20240321,31350,3.83,20240422,69400,-53.10,20240321,31350,3.83,20240422,0.07,N,437730,500,52 억,,142511,N,N,0,N,00,N
|
|
20240429,161326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,-1000,5,-2.99,5401473750,166014,59.72,33100,33300,32200,43550,23450,33500,32536.46,1.34,0,1213,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3435,29.36,5.71,12,1.57,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,151337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,-1000,5,-2.99,5058219500,155455,55.92,33100,33300,32200,43550,23450,33500,32538.16,1.34,0,226,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3435,29.36,5.71,12,1.47,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,141246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33200,-300,5,-0.90,4198584750,129197,46.47,33100,33300,32200,43550,23450,33500,32497.54,1.34,0,5612,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3509,29.99,5.83,12,1.22,1107.00,5692.00,69400,20240321,-52.16,31350,20240422,5.90,69400,-52.16,20240321,31350,5.90,20240422,69400,-52.16,20240321,31350,5.90,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,131336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32300,-1200,5,-3.58,3505865900,107942,38.83,33100,33250,32200,43550,23450,33500,32479.16,1.34,0,1560,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3414,29.18,5.67,12,1.02,1107.00,5692.00,69400,20240321,-53.46,31350,20240422,3.03,69400,-53.46,20240321,31350,3.03,20240422,69400,-53.46,20240321,31350,3.03,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,121335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-1100,5,-3.28,3048651600,93786,33.74,33100,33250,32200,43550,23450,33500,32506.47,1.34,0,1640,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3424,29.27,5.69,12,0.89,1107.00,5692.00,69400,20240321,-53.31,31350,20240422,3.35,69400,-53.31,20240321,31350,3.35,20240422,69400,-53.31,20240321,31350,3.35,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,111301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,-1000,5,-2.99,2764617500,85014,30.58,33100,33250,32200,43550,23450,33500,32519.56,1.34,0,2211,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3435,29.36,5.71,12,0.80,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,101334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-1100,5,-3.28,2271874400,69795,25.11,33100,33250,32200,43550,23450,33500,32550.68,1.34,0,4481,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3424,29.27,5.69,12,0.66,1107.00,5692.00,69400,20240321,-53.31,31350,20240422,3.35,69400,-53.31,20240321,31350,3.35,20240422,69400,-53.31,20240321,31350,3.35,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240429,091335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32850,-650,5,-1.94,673208000,20483,7.37,33100,33250,32600,43550,23450,33500,32866.67,1.34,0,1544,35566,34532,34016,32982,32466,34275,32725,53,10050,500,23450,50,1,10569189,3472,29.67,5.77,12,0.19,1107.00,5692.00,69400,20240321,-52.67,31350,20240422,4.78,69400,-52.67,20240321,31350,4.78,20240422,69400,-52.67,20240321,31350,4.78,20240422,0.05,N,437730,500,52 억,,141298,N,N,0,N,00,N
|
|
20240426,161329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33500,-2950,5,-8.09,9231961000,270316,50.86,34800,35050,33500,47350,25550,36450,34155.30,1.66,0,-8617,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3541,30.26,5.89,12,2.56,1107.00,5692.00,69400,20240321,-51.73,31350,20240422,6.86,69400,-51.73,20240321,31350,6.86,20240422,69400,-51.73,20240321,31350,6.86,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,151331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33950,-2500,5,-6.86,8616006850,252004,47.41,34800,35050,33650,47350,25550,36450,34189.74,1.66,0,-8584,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3588,30.67,5.96,12,2.38,1107.00,5692.00,69400,20240321,-51.08,31350,20240422,8.29,69400,-51.08,20240321,31350,8.29,20240422,69400,-51.08,20240321,31350,8.29,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,141329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33800,-2650,5,-7.27,6978401300,204040,38.39,34800,35050,33650,47350,25550,36450,34200.87,1.66,0,-7616,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3572,30.53,5.94,12,1.93,1107.00,5692.00,69400,20240321,-51.30,31350,20240422,7.81,69400,-51.30,20240321,31350,7.81,20240422,69400,-51.30,20240321,31350,7.81,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,131329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33900,-2550,5,-7.00,6340919400,185139,34.83,34800,35050,33700,47350,25550,36450,34249.21,1.66,0,-6464,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3583,30.62,5.96,12,1.75,1107.00,5692.00,69400,20240321,-51.15,31350,20240422,8.13,69400,-51.15,20240321,31350,8.13,20240422,69400,-51.15,20240321,31350,8.13,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,121328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33900,-2550,5,-7.00,6001825300,175129,32.95,34800,35050,33700,47350,25550,36450,34270.57,1.66,0,-5911,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3583,30.62,5.96,12,1.66,1107.00,5692.00,69400,20240321,-51.15,31350,20240422,8.13,69400,-51.15,20240321,31350,8.13,20240422,69400,-51.15,20240321,31350,8.13,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,111322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33850,-2600,5,-7.13,5346482200,155757,29.30,34800,35050,33700,47350,25550,36450,34325.45,1.66,0,-1774,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3578,30.58,5.95,12,1.47,1107.00,5692.00,69400,20240321,-51.22,31350,20240422,7.97,69400,-51.22,20240321,31350,7.97,20240422,69400,-51.22,20240321,31350,7.97,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,101327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33950,-2500,5,-6.86,4267428100,123937,23.32,34800,35050,33800,47350,25550,36450,34431.83,1.66,0,204,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3588,30.67,5.96,12,1.17,1107.00,5692.00,69400,20240321,-51.08,31350,20240422,8.29,69400,-51.08,20240321,31350,8.29,20240422,69400,-51.08,20240321,31350,8.29,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240426,091331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34500,-1950,5,-5.35,1664408450,47992,9.03,34800,35050,34350,47350,25550,36450,34680.03,1.66,0,-3552,39150,37800,35100,33750,31050,38475,34425,53,10900,500,25510,50,1,10569189,3646,31.17,6.06,12,0.45,1107.00,5692.00,69400,20240321,-50.29,31350,20240422,10.05,69400,-50.29,20240321,31350,10.05,20240422,69400,-50.29,20240321,31350,10.05,20240422,0.02,N,437730,500,52 억,,175742,N,N,0,N,00,N
|
|
20240425,161320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,36450,3950,2,12.15,16985776750,488566,661.38,32500,36450,32400,42250,22750,32500,34662.93,2.37,0,5635,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3852,32.93,6.40,12,4.62,1107.00,5692.00,69400,20240321,-47.48,31350,20240422,16.27,69400,-47.48,20240321,31350,16.27,20240422,69400,-47.48,20240321,31350,16.27,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,151327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35200,2700,2,8.31,12567932000,365717,495.08,32500,35700,32400,42250,22750,32500,34365.18,2.37,0,7625,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3720,31.80,6.18,12,3.46,1107.00,5692.00,69400,20240321,-49.28,31350,20240422,12.28,69400,-49.28,20240321,31350,12.28,20240422,69400,-49.28,20240321,31350,12.28,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,141323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33500,1000,2,3.08,6825034050,201280,272.47,32500,35150,32400,42250,22750,32500,33908.16,2.37,0,10257,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3541,30.26,5.89,12,1.90,1107.00,5692.00,69400,20240321,-51.73,31350,20240422,6.86,69400,-51.73,20240321,31350,6.86,20240422,69400,-51.73,20240321,31350,6.86,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,131323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33650,1150,2,3.54,6358101000,187338,253.60,32500,35150,32400,42250,22750,32500,33939.20,2.37,0,11925,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3557,30.40,5.91,12,1.77,1107.00,5692.00,69400,20240321,-51.51,31350,20240422,7.34,69400,-51.51,20240321,31350,7.34,20240422,69400,-51.51,20240321,31350,7.34,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,121319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34000,1500,2,4.62,5815315250,171229,231.79,32500,35150,32400,42250,22750,32500,33962.21,2.37,0,8158,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3594,30.71,5.97,12,1.62,1107.00,5692.00,69400,20240321,-51.01,31350,20240422,8.45,69400,-51.01,20240321,31350,8.45,20240422,69400,-51.01,20240321,31350,8.45,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,111321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34200,1700,2,5.23,3262170400,97236,131.63,32500,34500,32400,42250,22750,32500,33549.00,2.37,0,2977,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3615,30.89,6.01,12,0.92,1107.00,5692.00,69400,20240321,-50.72,31350,20240422,9.09,69400,-50.72,20240321,31350,9.09,20240422,69400,-50.72,20240321,31350,9.09,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,101321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33100,600,2,1.85,1084642650,32946,44.60,32500,33400,32400,42250,22750,32500,32921.83,2.37,0,2616,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3498,29.90,5.82,12,0.31,1107.00,5692.00,69400,20240321,-52.31,31350,20240422,5.58,69400,-52.31,20240321,31350,5.58,20240422,69400,-52.31,20240321,31350,5.58,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240425,091325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33000,500,2,1.54,500733600,15230,20.62,32500,33250,32400,42250,22750,32500,32878.11,2.37,0,567,33633,33066,32683,32116,31733,32875,31925,53,9750,500,22750,50,1,10569189,3488,29.81,5.80,12,0.14,1107.00,5692.00,69400,20240321,-52.45,31350,20240422,5.26,69400,-52.45,20240321,31350,5.26,20240422,69400,-52.45,20240321,31350,5.26,20240422,0.00,N,437730,500,52 억,,250110,N,N,0,N,00,N
|
|
20240424,161301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,-200,5,-0.61,2349980050,72027,28.74,33050,33250,32300,42500,22900,32700,32626.73,2.46,0,-1188,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3435,29.36,5.71,12,0.68,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,151318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,-100,5,-0.31,2202005950,67476,26.93,33050,33250,32300,42500,22900,32700,32633.91,2.46,0,-1415,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3446,29.45,5.73,12,0.64,1107.00,5692.00,69400,20240321,-53.03,31350,20240422,3.99,69400,-53.03,20240321,31350,3.99,20240422,69400,-53.03,20240321,31350,3.99,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,141320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32700,0,3,0.00,1950352650,59759,23.85,33050,33250,32300,42500,22900,32700,32636.96,2.46,0,-1880,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3456,29.54,5.74,12,0.57,1107.00,5692.00,69400,20240321,-52.88,31350,20240422,4.31,69400,-52.88,20240321,31350,4.31,20240422,69400,-52.88,20240321,31350,4.31,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,131322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32800,100,2,0.31,1763960150,54059,21.57,33050,33250,32300,42500,22900,32700,32630.27,2.46,0,-1866,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3467,29.63,5.76,12,0.51,1107.00,5692.00,69400,20240321,-52.74,31350,20240422,4.63,69400,-52.74,20240321,31350,4.63,20240422,69400,-52.74,20240321,31350,4.63,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,121316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32650,-50,5,-0.15,1459886350,44753,17.86,33050,33250,32300,42500,22900,32700,32620.96,2.46,0,-2011,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3451,29.49,5.74,12,0.42,1107.00,5692.00,69400,20240321,-52.95,31350,20240422,4.15,69400,-52.95,20240321,31350,4.15,20240422,69400,-52.95,20240321,31350,4.15,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,111315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-300,5,-0.92,1246502900,38226,15.25,33050,33250,32300,42500,22900,32700,32608.76,2.46,0,-1419,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3424,29.27,5.69,12,0.36,1107.00,5692.00,69400,20240321,-53.31,31350,20240422,3.35,69400,-53.31,20240321,31350,3.35,20240422,69400,-53.31,20240321,31350,3.35,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,101312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32350,-350,5,-1.07,1044923350,32001,12.77,33050,33250,32300,42500,22900,32700,32652.83,2.46,0,-1320,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3419,29.22,5.68,12,0.30,1107.00,5692.00,69400,20240321,-53.39,31350,20240422,3.19,69400,-53.39,20240321,31350,3.19,20240422,69400,-53.39,20240321,31350,3.19,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240424,091317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33100,400,2,1.22,449560900,13666,5.45,33050,33250,32400,42500,22900,32700,32896.39,2.46,0,-2236,34166,33432,32616,31882,31066,33800,32250,53,9800,500,22890,50,1,10569189,3498,29.90,5.82,12,0.13,1107.00,5692.00,69400,20240321,-52.31,31350,20240422,5.58,69400,-52.31,20240321,31350,5.58,20240422,69400,-52.31,20240321,31350,5.58,20240422,0.00,N,437730,500,52 억,,260224,N,N,0,N,00,N
|
|
20240423,161240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32700,1000,2,3.15,3915686800,119334,124.86,31800,33350,31800,41200,22200,31700,32813.08,1.36,0,2019,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3456,29.54,5.74,12,1.13,1107.00,5692.00,69400,20240321,-52.88,31350,20240422,4.31,69400,-52.88,20240321,31350,4.31,20240422,69400,-52.88,20240321,31350,4.31,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,151312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32750,1050,2,3.31,3712281950,113108,118.35,31800,33350,31800,41200,22200,31700,32820.68,1.36,0,1429,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3461,29.58,5.75,12,1.07,1107.00,5692.00,69400,20240321,-52.81,31350,20240422,4.47,69400,-52.81,20240321,31350,4.47,20240422,69400,-52.81,20240321,31350,4.47,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,141309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32700,1000,2,3.15,3003799550,91623,95.87,31800,33350,31800,41200,22200,31700,32784.34,1.36,0,3032,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3456,29.54,5.74,12,0.87,1107.00,5692.00,69400,20240321,-52.88,31350,20240422,4.31,69400,-52.88,20240321,31350,4.31,20240422,69400,-52.88,20240321,31350,4.31,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,131308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33150,1450,2,4.57,2631441200,80329,84.05,31800,33350,31800,41200,22200,31700,32758.30,1.36,0,1837,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3504,29.95,5.82,12,0.76,1107.00,5692.00,69400,20240321,-52.23,31350,20240422,5.74,69400,-52.23,20240321,31350,5.74,20240422,69400,-52.23,20240321,31350,5.74,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,121307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32950,1250,2,3.94,2135271550,65370,68.40,31800,33200,31800,41200,22200,31700,32664.40,1.36,0,2953,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3483,29.77,5.79,12,0.62,1107.00,5692.00,69400,20240321,-52.52,31350,20240422,5.10,69400,-52.52,20240321,31350,5.10,20240422,69400,-52.52,20240321,31350,5.10,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,111309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32550,850,2,2.68,1452449500,44687,46.76,31800,33150,31800,41200,22200,31700,32502.73,1.36,0,2740,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3440,29.40,5.72,12,0.42,1107.00,5692.00,69400,20240321,-53.10,31350,20240422,3.83,69400,-53.10,20240321,31350,3.83,20240422,69400,-53.10,20240321,31350,3.83,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32500,800,2,2.52,1170414700,35991,37.66,31800,33150,31800,41200,22200,31700,32519.65,1.36,0,2395,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3435,29.36,5.71,12,0.34,1107.00,5692.00,69400,20240321,-53.17,31350,20240422,3.67,69400,-53.17,20240321,31350,3.67,20240422,69400,-53.17,20240321,31350,3.67,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240423,091308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32450,750,2,2.37,486021550,15007,15.70,31800,32700,31800,41200,22200,31700,32386.32,1.36,0,439,33133,32416,31883,31166,30633,32775,31525,53,9500,500,22190,50,1,10569189,3430,29.31,5.70,12,0.14,1107.00,5692.00,69400,20240321,-53.24,31350,20240422,3.51,69400,-53.24,20240321,31350,3.51,20240422,69400,-53.24,20240321,31350,3.51,20240422,0.00,N,437730,500,52 억,,143728,N,N,0,N,00,N
|
|
20240422,161302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31700,-1200,5,-3.65,2985628450,93784,139.48,31350,32600,31350,42750,23050,32900,31837.45,1.38,0,-3688,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3350,28.64,5.57,12,0.89,1107.00,5692.00,69400,20240321,-54.32,31350,20240422,1.12,69400,-54.32,20240321,31350,1.12,20240422,69400,-54.32,20240321,31350,1.12,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,151300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31800,-1100,5,-3.34,2708859550,85066,126.51,31350,32600,31350,42750,23050,32900,31844.21,1.38,0,-5141,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3361,28.73,5.59,12,0.80,1107.00,5692.00,69400,20240321,-54.18,31350,20240422,1.44,69400,-54.18,20240321,31350,1.44,20240422,69400,-54.18,20240321,31350,1.44,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,141302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31600,-1300,5,-3.95,2391019450,75083,111.67,31350,32600,31350,42750,23050,32900,31845.02,1.38,0,-4728,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3340,28.55,5.55,12,0.71,1107.00,5692.00,69400,20240321,-54.47,31350,20240422,0.80,69400,-54.47,20240321,31350,0.80,20240422,69400,-54.47,20240321,31350,0.80,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,131258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31800,-1100,5,-3.34,2224391600,69834,103.86,31350,32600,31350,42750,23050,32900,31852.56,1.38,0,-4316,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3361,28.73,5.59,12,0.66,1107.00,5692.00,69400,20240321,-54.18,31350,20240422,1.44,69400,-54.18,20240321,31350,1.44,20240422,69400,-54.18,20240321,31350,1.44,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,121257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31700,-1200,5,-3.65,1990887100,62528,92.99,31350,32600,31350,42750,23050,32900,31839.93,1.38,0,-2756,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3350,28.64,5.57,12,0.59,1107.00,5692.00,69400,20240321,-54.32,31350,20240422,1.12,69400,-54.32,20240321,31350,1.12,20240422,69400,-54.32,20240321,31350,1.12,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,111300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31700,-1200,5,-3.65,1744920650,54751,81.43,31350,32600,31350,42750,23050,32900,31870.11,1.38,0,-2180,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3350,28.64,5.57,12,0.52,1107.00,5692.00,69400,20240321,-54.32,31350,20240422,1.12,69400,-54.32,20240321,31350,1.12,20240422,69400,-54.32,20240321,31350,1.12,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,101300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,31700,-1200,5,-3.65,1541357150,48366,71.93,31350,32600,31350,42750,23050,32900,31868.61,1.38,0,-2586,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3350,28.64,5.57,12,0.46,1107.00,5692.00,69400,20240321,-54.32,31350,20240422,1.12,69400,-54.32,20240321,31350,1.12,20240422,69400,-54.32,20240321,31350,1.12,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240422,091301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,32100,-800,5,-2.43,794834700,25032,37.23,31350,32300,31350,42750,23050,32900,31752.74,1.38,0,391,35600,34250,33500,32150,31400,33875,31775,53,9850,500,23030,50,1,10569189,3393,29.00,5.64,12,0.24,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.00,N,437730,500,52 억,,146380,N,N,0,N,00,N
|
|
20240419,161200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32900,-1950,5,-5.60,2168872600,64894,107.04,34850,34850,32750,45300,24400,34850,33413.86,1.37,0,1744,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3477,29.72,5.78,12,0.61,1107.00,5692.00,69400,20240321,-52.59,32700,20240417,0.61,69400,-52.59,20240321,32700,0.61,20240417,69400,-52.59,20240321,32700,0.61,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,151208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32950,-1900,5,-5.45,2010308750,60078,99.09,34850,34850,32750,45300,24400,34850,33450.89,1.37,0,1934,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3483,29.77,5.79,12,0.57,1107.00,5692.00,69400,20240321,-52.52,32700,20240417,0.76,69400,-52.52,20240321,32700,0.76,20240417,69400,-52.52,20240321,32700,0.76,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,141200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33250,-1600,5,-4.59,1493670600,44443,73.30,34850,34850,32750,45300,24400,34850,33595.64,1.37,0,-176,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3514,30.04,5.84,12,0.42,1107.00,5692.00,69400,20240321,-52.09,32700,20240417,1.68,69400,-52.09,20240321,32700,1.68,20240417,69400,-52.09,20240321,32700,1.68,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,131201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33400,-1450,5,-4.16,1355538050,40299,66.47,34850,34850,32750,45300,24400,34850,33622.95,1.37,0,353,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3530,30.17,5.87,12,0.38,1107.00,5692.00,69400,20240321,-51.87,32700,20240417,2.14,69400,-51.87,20240321,32700,2.14,20240417,69400,-51.87,20240321,32700,2.14,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,121155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32950,-1900,5,-5.45,1218072900,36155,59.63,34850,34850,32750,45300,24400,34850,33675.29,1.37,0,-321,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3483,29.77,5.79,12,0.34,1107.00,5692.00,69400,20240321,-52.52,32700,20240417,0.76,69400,-52.52,20240321,32700,0.76,20240417,69400,-52.52,20240321,32700,0.76,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,111212,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33500,-1350,5,-3.87,735413650,21522,35.50,34850,34850,33450,45300,24400,34850,34155.41,1.37,0,-962,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3541,30.26,5.89,12,0.20,1107.00,5692.00,69400,20240321,-51.73,32700,20240417,2.45,69400,-51.73,20240321,32700,2.45,20240417,69400,-51.73,20240321,32700,2.45,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,101204,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34450,-400,5,-1.15,371683150,10791,17.80,34850,34850,34100,45300,24400,34850,34425.64,1.37,0,-410,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3641,31.12,6.05,12,0.10,1107.00,5692.00,69400,20240321,-50.36,32700,20240417,5.35,69400,-50.36,20240321,32700,5.35,20240417,69400,-50.36,20240321,32700,5.35,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240419,091156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34600,-250,5,-0.72,164985250,4763,7.86,34850,34850,34250,45300,24400,34850,34616.26,1.37,0,89,35683,35266,34633,34216,33583,35475,34425,53,10450,500,24390,50,1,10569189,3657,31.26,6.08,12,0.05,1107.00,5692.00,69400,20240321,-50.14,32700,20240417,5.81,69400,-50.14,20240321,32700,5.81,20240417,69400,-50.14,20240321,32700,5.81,20240417,0.00,N,437730,500,52 억,,144805,N,N,0,N,00,N
|
|
20240418,161156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34850,450,2,1.31,2058452550,59518,59.07,34600,35050,34000,44700,24100,34400,34585.01,1.41,0,-4165,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3683,31.48,6.12,12,0.56,1107.00,5692.00,69400,20240321,-49.78,32700,20240417,6.57,69400,-49.78,20240321,32700,6.57,20240417,69400,-49.78,20240321,32700,6.57,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,151154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34350,-50,5,-0.15,1892887650,54748,54.34,34600,35050,34000,44700,24100,34400,34575.28,1.41,0,-3605,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3631,31.03,6.03,12,0.52,1107.00,5692.00,69400,20240321,-50.50,32700,20240417,5.05,69400,-50.50,20240321,32700,5.05,20240417,69400,-50.50,20240321,32700,5.05,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,141203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34650,250,2,0.73,1643561900,47513,47.16,34600,35050,34000,44700,24100,34400,34592.75,1.41,0,-3569,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3662,31.30,6.09,12,0.45,1107.00,5692.00,69400,20240321,-50.07,32700,20240417,5.96,69400,-50.07,20240321,32700,5.96,20240417,69400,-50.07,20240321,32700,5.96,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,131151,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34850,450,2,1.31,1492944750,43165,42.84,34600,35050,34000,44700,24100,34400,34587.91,1.41,0,-3494,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3683,31.48,6.12,12,0.41,1107.00,5692.00,69400,20240321,-49.78,32700,20240417,6.57,69400,-49.78,20240321,32700,6.57,20240417,69400,-49.78,20240321,32700,6.57,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,121154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34450,50,2,0.15,1129067550,32704,32.46,34600,34950,34000,44700,24100,34400,34524.70,1.41,0,-2122,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3641,31.12,6.05,12,0.31,1107.00,5692.00,69400,20240321,-50.36,32700,20240417,5.35,69400,-50.36,20240321,32700,5.35,20240417,69400,-50.36,20240321,32700,5.35,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,111200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34350,-50,5,-0.15,1056119400,30584,30.36,34600,34950,34000,44700,24100,34400,34532.74,1.41,0,-1970,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3631,31.03,6.03,12,0.29,1107.00,5692.00,69400,20240321,-50.50,32700,20240417,5.05,69400,-50.50,20240321,32700,5.05,20240417,69400,-50.50,20240321,32700,5.05,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,101155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34600,200,2,0.58,742573100,21475,21.31,34600,34950,34000,44700,24100,34400,34580.39,1.41,0,-1699,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3657,31.26,6.08,12,0.20,1107.00,5692.00,69400,20240321,-50.14,32700,20240417,5.81,69400,-50.14,20240321,32700,5.81,20240417,69400,-50.14,20240321,32700,5.81,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240418,091152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34500,100,2,0.29,249472150,7234,7.18,34600,34950,34000,44700,24100,34400,34488.83,1.41,0,-987,36066,35232,33966,33132,31866,35650,33550,53,10300,500,24080,50,1,10569189,3646,31.17,6.06,12,0.07,1107.00,5692.00,69400,20240321,-50.29,32700,20240417,5.50,69400,-50.29,20240321,32700,5.50,20240417,69400,-50.29,20240321,32700,5.50,20240417,0.00,N,437730,500,52 억,,148970,N,N,0,N,00,N
|
|
20240417,161142,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34400,1050,2,3.15,3369720150,99360,96.49,33100,34800,32700,43350,23350,33350,33913.05,1.38,0,3031,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3636,31.07,6.04,12,0.94,1107.00,5692.00,69400,20240321,-50.43,32700,20240417,5.20,69400,-50.43,20240321,32700,5.20,20240417,69400,-50.43,20240321,32700,5.20,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,151200,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34350,1000,2,3.00,3183759200,93938,91.22,33100,34800,32700,43350,23350,33350,33892.21,1.38,0,3613,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3631,31.03,6.03,12,0.89,1107.00,5692.00,69400,20240321,-50.50,32700,20240417,5.05,69400,-50.50,20240321,32700,5.05,20240417,69400,-50.50,20240321,32700,5.05,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,141158,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33850,500,2,1.50,2364382950,70140,68.11,33100,34800,32700,43350,23350,33350,33709.55,1.38,0,1495,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3578,30.58,5.95,12,0.66,1107.00,5692.00,69400,20240321,-51.22,32700,20240417,3.52,69400,-51.22,20240321,32700,3.52,20240417,69400,-51.22,20240321,32700,3.52,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,131159,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33900,550,2,1.65,2209718300,65565,63.67,33100,34800,32700,43350,23350,33350,33702.79,1.38,0,1418,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3583,30.62,5.96,12,0.62,1107.00,5692.00,69400,20240321,-51.15,32700,20240417,3.67,69400,-51.15,20240321,32700,3.67,20240417,69400,-51.15,20240321,32700,3.67,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,121158,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33900,550,2,1.65,2034302750,60406,58.66,33100,34800,32700,43350,23350,33350,33677.24,1.38,0,2217,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3583,30.62,5.96,12,0.57,1107.00,5692.00,69400,20240321,-51.15,32700,20240417,3.67,69400,-51.15,20240321,32700,3.67,20240417,69400,-51.15,20240321,32700,3.67,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,111204,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34000,650,2,1.95,1829112150,54368,52.80,33100,34800,32700,43350,23350,33350,33643.25,1.38,0,1209,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3594,30.71,5.97,12,0.51,1107.00,5692.00,69400,20240321,-51.01,32700,20240417,3.98,69400,-51.01,20240321,32700,3.98,20240417,69400,-51.01,20240321,32700,3.98,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,101153,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33850,500,2,1.50,1332427150,39696,38.55,33100,34800,32700,43350,23350,33350,33565.85,1.38,0,283,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3578,30.58,5.95,12,0.38,1107.00,5692.00,69400,20240321,-51.22,32700,20240417,3.52,69400,-51.22,20240321,32700,3.52,20240417,69400,-51.22,20240321,32700,3.52,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240417,091148,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,32850,-500,5,-1.50,250236850,7579,7.36,33100,33450,32750,43350,23350,33350,33016.52,1.38,0,288,35650,34500,33800,32650,31950,34150,32300,53,10000,500,23340,50,1,10569189,3472,29.67,5.77,12,0.07,1107.00,5692.00,69400,20240321,-52.67,32750,20240417,0.31,69400,-52.67,20240321,32750,0.31,20240417,69400,-52.67,20240321,32750,0.31,20240417,0.00,N,437730,500,52 억,,145473,N,N,0,N,00,N
|
|
20240416,161155,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33350,50,2,0.15,3421565850,101405,111.84,33600,34950,33100,43250,23350,33300,33745.33,1.36,0,1962,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3525,30.13,5.86,12,0.96,1107.00,5692.00,69400,20240321,-51.95,33100,20240416,0.76,69400,-51.95,20240321,33100,0.76,20240416,69400,-51.95,20240321,33100,0.76,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,151152,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33550,250,2,0.75,3293415550,97572,107.62,33600,34950,33100,43250,23350,33300,33755.65,1.36,0,2224,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3546,30.31,5.89,12,0.92,1107.00,5692.00,69400,20240321,-51.66,33100,20240416,1.36,69400,-51.66,20240321,33100,1.36,20240416,69400,-51.66,20240321,33100,1.36,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,141154,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33400,100,2,0.30,3000007800,88782,97.92,33600,34950,33100,43250,23350,33300,33793.04,1.36,0,863,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3530,30.17,5.87,12,0.84,1107.00,5692.00,69400,20240321,-51.87,33100,20240416,0.91,69400,-51.87,20240321,33100,0.91,20240416,69400,-51.87,20240321,33100,0.91,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,131149,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33350,50,2,0.15,2773812800,81984,90.42,33600,34950,33100,43250,23350,33300,33836.32,1.36,0,803,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3525,30.13,5.86,12,0.78,1107.00,5692.00,69400,20240321,-51.95,33100,20240416,0.76,69400,-51.95,20240321,33100,0.76,20240416,69400,-51.95,20240321,33100,0.76,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,121153,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33950,650,2,1.95,2604565800,76940,84.86,33600,34950,33100,43250,23350,33300,33854.92,1.36,0,602,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3588,30.67,5.96,12,0.73,1107.00,5692.00,69400,20240321,-51.08,33100,20240416,2.57,69400,-51.08,20240321,33100,2.57,20240416,69400,-51.08,20240321,33100,2.57,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,111147,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33200,-100,5,-0.30,2378112550,70167,77.39,33600,34950,33100,43250,23350,33300,33895.73,1.36,0,241,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3509,29.99,5.83,12,0.66,1107.00,5692.00,69400,20240321,-52.16,33100,20240416,0.30,69400,-52.16,20240321,33100,0.30,20240416,69400,-52.16,20240321,33100,0.30,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,101139,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33800,500,2,1.50,2026992200,59633,65.77,33600,34950,33200,43250,23350,33300,33995.99,1.36,0,-558,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3572,30.53,5.94,12,0.56,1107.00,5692.00,69400,20240321,-51.30,33200,20240416,1.81,69400,-51.30,20240321,33200,1.81,20240416,69400,-51.30,20240321,33200,1.81,20240416,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240416,091141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33800,500,2,1.50,565105200,16683,18.40,33600,34200,33500,43250,23350,33300,33887.85,1.36,0,-482,36233,34766,34033,32566,31833,34400,32200,53,9950,500,23310,50,1,10569189,3572,30.53,5.94,12,0.16,1107.00,5692.00,69400,20240321,-51.30,33300,20240415,1.50,69400,-51.30,20240321,33300,1.50,20240415,69400,-51.30,20240321,33300,1.50,20240415,0.00,N,437730,500,52 억,,143526,N,N,0,N,00,N
|
|
20240415,161137,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33300,-2350,5,-6.59,3020965100,88432,73.66,35000,35500,33300,46300,25000,35650,34161.26,1.36,0,206,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3520,30.08,5.85,12,0.84,1107.00,5692.00,69400,20240321,-52.02,33300,20240415,0.00,69400,-52.02,20240321,33300,0.00,20240415,69400,-52.02,20240321,33300,0.00,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,151143,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,33650,-2000,5,-5.61,2670913400,77967,64.95,35000,35500,33500,46300,25000,35650,34255.18,1.36,0,113,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3557,30.40,5.91,12,0.74,1107.00,5692.00,69400,20240321,-51.51,33500,20240415,0.45,69400,-51.51,20240321,33500,0.45,20240415,69400,-51.51,20240321,33500,0.45,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,141135,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34150,-1500,5,-4.21,2067783350,60125,50.08,35000,35500,33950,46300,25000,35650,34389.31,1.36,0,212,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3609,30.85,6.00,12,0.57,1107.00,5692.00,69400,20240321,-50.79,33950,20240415,0.59,69400,-50.79,20240321,33950,0.59,20240415,69400,-50.79,20240321,33950,0.59,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,131122,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34200,-1450,5,-4.07,1824654850,52995,44.14,35000,35500,33950,46300,25000,35650,34428.39,1.36,0,-340,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3615,30.89,6.01,12,0.50,1107.00,5692.00,69400,20240321,-50.72,33950,20240415,0.74,69400,-50.72,20240321,33950,0.74,20240415,69400,-50.72,20240321,33950,0.74,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,121140,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34100,-1550,5,-4.35,1702694300,49422,41.17,35000,35500,33950,46300,25000,35650,34449.72,1.36,0,-409,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3604,30.80,5.99,12,0.47,1107.00,5692.00,69400,20240321,-50.86,33950,20240415,0.44,69400,-50.86,20240321,33950,0.44,20240415,69400,-50.86,20240321,33950,0.44,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,111140,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34700,-950,5,-2.66,1574779500,45676,38.05,35000,35500,33950,46300,25000,35650,34474.60,1.36,0,-407,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3668,31.35,6.10,12,0.43,1107.00,5692.00,69400,20240321,-50.00,33950,20240415,2.21,69400,-50.00,20240321,33950,2.21,20240415,69400,-50.00,20240321,33950,2.21,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,101132,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,34300,-1350,5,-3.79,1095619400,31655,26.37,35000,35500,34050,46300,25000,35650,34607.97,1.36,0,-1072,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3625,30.98,6.03,12,0.30,1107.00,5692.00,69400,20240321,-50.58,34050,20240415,0.73,69400,-50.58,20240321,34050,0.73,20240415,69400,-50.58,20240321,34050,0.73,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240415,091140,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35200,-450,5,-1.26,320070550,9154,7.63,35000,35500,34700,46300,25000,35650,34957.54,1.36,0,-903,38616,37132,36266,34782,33916,36825,34475,53,10650,500,24950,50,1,10569189,3720,31.80,6.18,12,0.09,1107.00,5692.00,69400,20240321,-49.28,34700,20240415,1.44,69400,-49.28,20240321,34700,1.44,20240415,69400,-49.28,20240321,34700,1.44,20240415,0.00,N,437730,500,52 억,,143320,N,N,0,N,00,N
|
|
20240412,161130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35650,250,2,0.71,4265681700,117709,164.32,35650,37750,35400,46000,24800,35400,36242.55,1.38,0,-2164,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3768,32.20,6.26,12,1.11,1107.00,5692.00,69400,20240321,-48.63,34850,20240411,2.30,69400,-48.63,20240321,34850,2.30,20240411,69400,-48.63,20240321,34850,2.30,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,151135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35550,150,2,0.42,4093264100,112869,157.56,35650,37750,35400,46000,24800,35400,36267.48,1.38,0,-2048,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3757,32.11,6.25,12,1.07,1107.00,5692.00,69400,20240321,-48.78,34850,20240411,2.01,69400,-48.78,20240321,34850,2.01,20240411,69400,-48.78,20240321,34850,2.01,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,141130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35650,250,2,0.71,3862889150,106379,148.50,35650,37750,35400,46000,24800,35400,36314.60,1.38,0,-1890,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3768,32.20,6.26,12,1.01,1107.00,5692.00,69400,20240321,-48.63,34850,20240411,2.30,69400,-48.63,20240321,34850,2.30,20240411,69400,-48.63,20240321,34850,2.30,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,131119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35800,400,2,1.13,3519867400,96737,135.04,35650,37750,35500,46000,24800,35400,36388.42,1.38,0,-1786,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3784,32.34,6.29,12,0.92,1107.00,5692.00,69400,20240321,-48.41,34850,20240411,2.73,69400,-48.41,20240321,34850,2.73,20240411,69400,-48.41,20240321,34850,2.73,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,121125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,36000,600,2,1.69,3357421750,92208,128.72,35650,37750,35500,46000,24800,35400,36414.05,1.38,0,-1296,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3805,32.52,6.32,12,0.87,1107.00,5692.00,69400,20240321,-48.13,34850,20240411,3.30,69400,-48.13,20240321,34850,3.30,20240411,69400,-48.13,20240321,34850,3.30,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,111125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35550,150,2,0.42,3076010400,84357,117.76,35650,37750,35500,46000,24800,35400,36467.26,1.38,0,-929,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3757,32.11,6.25,12,0.80,1107.00,5692.00,69400,20240321,-48.78,34850,20240411,2.01,69400,-48.78,20240321,34850,2.01,20240411,69400,-48.78,20240321,34850,2.01,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,101127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,35850,450,2,1.27,2656916200,72621,101.38,35650,37750,35500,46000,24800,35400,36590.02,1.38,0,-279,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3789,32.38,6.30,12,0.69,1107.00,5692.00,69400,20240321,-48.34,34850,20240411,2.87,69400,-48.34,20240321,34850,2.87,20240411,69400,-48.34,20240321,34850,2.87,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240412,091128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,36950,1550,2,4.38,842027250,23104,32.25,35650,37000,35650,46000,24800,35400,36456.15,1.38,0,-1677,36833,36116,35483,34766,34133,35800,34450,53,10600,500,24780,50,1,10569189,3905,33.38,6.49,12,0.22,1107.00,5692.00,69400,20240321,-46.76,34850,20240411,6.03,69400,-46.76,20240321,34850,6.03,20240411,69400,-46.76,20240321,34850,6.03,20240411,0.00,N,437730,500,52 억,,145484,N,N,0,N,00,N
|
|
20240411,161122,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35400,-1100,5,-3.01,2390375150,67558,48.69,36200,36200,34850,47450,25550,36500,35377.98,1.33,0,5322,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3741,31.98,6.22,12,0.64,1107.00,5692.00,69400,20240321,-48.99,34850,20240411,1.58,69400,-48.99,20240321,34850,1.58,20240411,69400,-48.99,20240321,34850,1.58,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,151125,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35450,-1050,5,-2.88,2272234200,64222,46.28,36200,36200,34850,47450,25550,36500,35376.12,1.33,0,4985,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3747,32.02,6.23,12,0.61,1107.00,5692.00,69400,20240321,-48.92,34850,20240411,1.72,69400,-48.92,20240321,34850,1.72,20240411,69400,-48.92,20240321,34850,1.72,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,141124,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35450,-1050,5,-2.88,1934006250,54669,39.40,36200,36200,34850,47450,25550,36500,35370.97,1.33,0,3041,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3747,32.02,6.23,12,0.52,1107.00,5692.00,69400,20240321,-48.92,34850,20240411,1.72,69400,-48.92,20240321,34850,1.72,20240411,69400,-48.92,20240321,34850,1.72,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,131109,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35400,-1100,5,-3.01,1778558550,50278,36.24,36200,36200,34850,47450,25550,36500,35368.30,1.33,0,2462,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3741,31.98,6.22,12,0.48,1107.00,5692.00,69400,20240321,-48.99,34850,20240411,1.58,69400,-48.99,20240321,34850,1.58,20240411,69400,-48.99,20240321,34850,1.58,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,121125,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35500,-1000,5,-2.74,1674100500,47330,34.11,36200,36200,34850,47450,25550,36500,35364.21,1.33,0,1601,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3752,32.07,6.24,12,0.45,1107.00,5692.00,69400,20240321,-48.85,34850,20240411,1.87,69400,-48.85,20240321,34850,1.87,20240411,69400,-48.85,20240321,34850,1.87,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,111114,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35350,-1150,5,-3.15,1493920750,42268,30.46,36200,36200,34850,47450,25550,36500,35336.44,1.33,0,1506,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3736,31.93,6.21,12,0.40,1107.00,5692.00,69400,20240321,-49.06,34850,20240411,1.43,69400,-49.06,20240321,34850,1.43,20240411,69400,-49.06,20240321,34850,1.43,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,101120,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35350,-1150,5,-3.15,1180535300,33427,24.09,36200,36200,34850,47450,25550,36500,35307.00,1.33,0,-375,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3736,31.93,6.21,12,0.32,1107.00,5692.00,69400,20240321,-49.06,34850,20240411,1.43,69400,-49.06,20240321,34850,1.43,20240411,69400,-49.06,20240321,34850,1.43,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240411,091120,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,35250,-1250,5,-3.42,428533050,12041,8.68,36200,36200,35150,47450,25550,36500,35568.21,1.33,0,-973,40166,38332,37416,35582,34666,37875,35125,53,10950,500,25550,50,1,10569189,3726,31.84,6.19,12,0.11,1107.00,5692.00,69400,20240321,-49.21,35150,20240411,0.28,69400,-49.21,20240321,35150,0.28,20240411,69400,-49.21,20240321,35150,0.28,20240411,0.00,N,437730,500,52 억,,140162,N,N,0,N,00,N
|
|
20240409,161103,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,36500,-2450,5,-6.29,5063933350,134898,32.18,39100,39250,36500,50600,27300,38950,37536.89,1.33,0,-18,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,3858,32.97,6.41,12,1.28,1107.00,5692.00,69400,20240321,-47.41,36500,20240409,0.00,69400,-47.41,20240321,36500,0.00,20240409,69400,-47.41,20240321,36500,0.00,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,151108,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,36600,-2350,5,-6.03,4692739050,124734,29.76,39100,39250,36550,50600,27300,38950,37616.61,1.33,0,81,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,3868,33.06,6.43,12,1.18,1107.00,5692.00,69400,20240321,-47.26,36550,20240409,0.14,69400,-47.26,20240321,36550,0.14,20240409,69400,-47.26,20240321,36550,0.14,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,141112,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,36700,-2250,5,-5.78,4163832600,110313,26.32,39100,39250,36650,50600,27300,38950,37740.11,1.33,0,428,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,3879,33.15,6.45,12,1.04,1107.00,5692.00,69400,20240321,-47.12,36650,20240409,0.14,69400,-47.12,20240321,36650,0.14,20240409,69400,-47.12,20240321,36650,0.14,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,131103,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,36900,-2050,5,-5.26,3841279200,101567,24.23,39100,39250,36650,50600,27300,38950,37814.54,1.33,0,351,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,3900,33.33,6.48,12,0.96,1107.00,5692.00,69400,20240321,-46.83,36650,20240409,0.68,69400,-46.83,20240321,36650,0.68,20240409,69400,-46.83,20240321,36650,0.68,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,121109,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,37050,-1900,5,-4.88,3120278700,81983,19.56,39100,39250,37000,50600,27300,38950,38054.59,1.33,0,186,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,3916,33.47,6.51,12,0.78,1107.00,5692.00,69400,20240321,-46.61,37000,20240409,0.14,69400,-46.61,20240321,37000,0.14,20240409,69400,-46.61,20240321,37000,0.14,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,111107,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,37850,-1100,5,-2.82,2272636200,59277,14.14,39100,39250,37750,50600,27300,38950,38334.04,1.33,0,25,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,4000,34.19,6.65,12,0.56,1107.00,5692.00,69400,20240321,-45.46,37750,20240409,0.26,69400,-45.46,20240321,37750,0.26,20240409,69400,-45.46,20240321,37750,0.26,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,101100,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38200,-750,5,-1.93,1541572550,40049,9.55,39100,39250,38100,50600,27300,38950,38486.35,1.33,0,270,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,4037,34.51,6.71,12,0.38,1107.00,5692.00,69400,20240321,-44.96,38100,20240409,0.26,69400,-44.96,20240321,38100,0.26,20240409,69400,-44.96,20240321,38100,0.26,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240409,091122,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38900,-50,5,-0.13,565721200,14632,3.49,39100,39250,38250,50600,27300,38950,38653.10,1.33,0,978,43316,41132,39766,37582,36216,42225,38675,53,11650,500,27260,50,1,10569189,4111,35.14,6.83,12,0.14,1107.00,5692.00,69400,20240321,-43.95,38250,20240409,1.70,69400,-43.95,20240321,38250,1.70,20240409,69400,-43.95,20240321,38250,1.70,20240409,0.00,N,437730,500,52 억,,140309,N,N,0,N,00,N
|
|
20240408,161100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,38950,650,2,1.70,16520970400,410797,197.97,38850,41950,38400,49750,26850,38300,40221.11,1.41,0,-7949,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4117,35.19,6.84,12,3.89,1107.00,5692.00,69400,20240321,-43.88,38300,20240405,1.70,69400,-43.88,20240321,38300,1.70,20240405,69400,-43.88,20240321,38300,1.70,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,38950,650,2,1.70,16133831250,400843,193.18,38850,41950,38400,49750,26850,38300,40253.42,1.41,0,-8282,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4117,35.19,6.84,12,3.79,1107.00,5692.00,69400,20240321,-43.88,38300,20240405,1.70,69400,-43.88,20240321,38300,1.70,20240405,69400,-43.88,20240321,38300,1.70,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,141107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,39250,950,2,2.48,15602220800,387213,186.61,38850,41950,38400,49750,26850,38300,40297.52,1.41,0,-8973,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4148,35.46,6.90,12,3.66,1107.00,5692.00,69400,20240321,-43.44,38300,20240405,2.48,69400,-43.44,20240321,38300,2.48,20240405,69400,-43.44,20240321,38300,2.48,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,131101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,39300,1000,2,2.61,15231698750,377735,182.04,38850,41950,38400,49750,26850,38300,40327.81,1.41,0,-9064,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4154,35.50,6.90,12,3.57,1107.00,5692.00,69400,20240321,-43.37,38300,20240405,2.61,69400,-43.37,20240321,38300,2.61,20240405,69400,-43.37,20240321,38300,2.61,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,121109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,39350,1050,2,2.74,14733654900,365010,175.91,38850,41950,38400,49750,26850,38300,40369.34,1.41,0,-9398,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4159,35.55,6.91,12,3.45,1107.00,5692.00,69400,20240321,-43.30,38300,20240405,2.74,69400,-43.30,20240321,38300,2.74,20240405,69400,-43.30,20240321,38300,2.74,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,111110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,39100,800,2,2.09,14012052800,346772,167.12,38850,41950,38400,49750,26850,38300,40411.68,1.41,0,-6968,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4133,35.32,6.87,12,3.28,1107.00,5692.00,69400,20240321,-43.66,38300,20240405,2.09,69400,-43.66,20240321,38300,2.09,20240405,69400,-43.66,20240321,38300,2.09,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,101056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,39750,1450,2,3.79,12376969000,305002,146.99,38850,41950,38400,49750,26850,38300,40585.60,1.41,0,-4858,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4201,35.91,6.98,12,2.89,1107.00,5692.00,69400,20240321,-42.72,38300,20240405,3.79,69400,-42.72,20240321,38300,3.79,20240405,69400,-42.72,20240321,38300,3.79,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240408,091109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,38700,400,2,1.04,715554200,18496,8.91,38850,38900,38400,49750,26850,38300,38703.37,1.41,0,-396,42566,40432,39366,37232,36166,39900,36700,53,11450,500,26810,50,1,10569189,4090,34.96,6.80,12,0.17,1107.00,5692.00,69400,20240321,-44.24,38300,20240405,1.04,69400,-44.24,20240321,38300,1.04,20240405,69400,-44.24,20240321,38300,1.04,20240405,0.00,N,437730,500,52 억,,148904,N,N,0,N,00,N
|
|
20240405,161102,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38300,-2250,5,-5.55,7869568250,199587,94.87,39700,41500,38300,52700,28400,40550,39431.99,1.46,0,-5365,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4048,34.60,6.73,12,1.89,1107.00,5692.00,69400,20240321,-44.81,38300,20240405,0.00,69400,-44.81,20240321,38300,0.00,20240405,69400,-44.81,20240321,38300,0.00,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,151059,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38450,-2100,5,-5.18,7592911300,192377,91.44,39700,41500,38300,52700,28400,40550,39468.91,1.46,0,-5130,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4064,34.73,6.76,12,1.82,1107.00,5692.00,69400,20240321,-44.60,38300,20240405,0.39,69400,-44.60,20240321,38300,0.39,20240405,69400,-44.60,20240321,38300,0.39,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,141056,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38650,-1900,5,-4.69,6781917000,171371,81.45,39700,41500,38500,52700,28400,40550,39574.47,1.46,0,-5117,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4085,34.91,6.79,12,1.62,1107.00,5692.00,69400,20240321,-44.31,38500,20240405,0.39,69400,-44.31,20240321,38500,0.39,20240405,69400,-44.31,20240321,38500,0.39,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,131053,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38950,-1600,5,-3.95,5923660500,149199,70.92,39700,41500,38700,52700,28400,40550,39703.08,1.46,0,-2396,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4117,35.19,6.84,12,1.41,1107.00,5692.00,69400,20240321,-43.88,38700,20240405,0.65,69400,-43.88,20240321,38700,0.65,20240405,69400,-43.88,20240321,38700,0.65,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,121056,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,38950,-1600,5,-3.95,5692802600,143269,68.10,39700,41500,38700,52700,28400,40550,39735.06,1.46,0,-1623,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4117,35.19,6.84,12,1.36,1107.00,5692.00,69400,20240321,-43.88,38700,20240405,0.65,69400,-43.88,20240321,38700,0.65,20240405,69400,-43.88,20240321,38700,0.65,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,111106,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,39100,-1450,5,-3.58,5299942500,133190,63.31,39700,41500,38700,52700,28400,40550,39792.35,1.46,0,-932,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4133,35.32,6.87,12,1.26,1107.00,5692.00,69400,20240321,-43.66,38700,20240405,1.03,69400,-43.66,20240321,38700,1.03,20240405,69400,-43.66,20240321,38700,1.03,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,100928,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,39800,-750,5,-1.85,4432440000,111109,52.81,39700,41500,38700,52700,28400,40550,39892.72,1.46,0,-1808,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4207,35.95,6.99,12,1.05,1107.00,5692.00,69400,20240321,-42.65,38700,20240405,2.84,69400,-42.65,20240321,38700,2.84,20240405,69400,-42.65,20240321,38700,2.84,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240405,091044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,39500,-1050,5,-2.59,692452100,17486,8.31,39700,39950,39400,52700,28400,40550,39600.37,1.46,0,951,44016,42282,41416,39682,38816,41850,39250,53,12150,500,28380,50,1,10569189,4175,35.68,6.94,12,0.17,1107.00,5692.00,69400,20240321,-43.08,39400,20240405,0.25,69400,-43.08,20240321,39400,0.25,20240405,69400,-43.08,20240321,39400,0.25,20240405,0.00,N,437730,500,52 억,,154268,N,N,0,N,00,N
|
|
20240404,161040,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,40550,-2100,5,-4.92,8313880750,199669,58.45,42650,43150,40550,55400,29900,42650,41642.37,1.45,0,744,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4286,36.63,7.12,12,1.89,1107.00,5692.00,69400,20240321,-41.57,40550,20240404,0.00,69400,-41.57,20240321,40550,0.00,20240404,69400,-41.57,20240321,40550,0.00,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,151039,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,40750,-1900,5,-4.45,7534167750,180462,52.83,42650,43150,40750,55400,29900,42650,41748.30,1.45,0,301,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4307,36.81,7.16,12,1.71,1107.00,5692.00,69400,20240321,-41.28,40750,20240404,0.00,69400,-41.28,20240321,40750,0.00,20240404,69400,-41.28,20240321,40750,0.00,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,141048,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,41300,-1350,5,-3.17,5897734900,140533,41.14,42650,43150,41250,55400,29900,42650,41965.90,1.45,0,589,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4365,37.31,7.26,12,1.33,1107.00,5692.00,69400,20240321,-40.49,41250,20240404,0.12,69400,-40.49,20240321,41250,0.12,20240404,69400,-40.49,20240321,41250,0.12,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,131035,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,41550,-1100,5,-2.58,5148562900,122433,35.84,42650,43150,41500,55400,29900,42650,42051.07,1.45,0,430,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4391,37.53,7.30,12,1.16,1107.00,5692.00,69400,20240321,-40.13,41500,20240404,0.12,69400,-40.13,20240321,41500,0.12,20240404,69400,-40.13,20240321,41500,0.12,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,121040,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,41900,-750,5,-1.76,4270833850,101369,29.67,42650,43150,41600,55400,29900,42650,42130.50,1.45,0,1226,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4428,37.85,7.36,12,0.96,1107.00,5692.00,69400,20240321,-39.63,41600,20240404,0.72,69400,-39.63,20240321,41600,0.72,20240404,69400,-39.63,20240321,41600,0.72,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,111043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,41850,-800,5,-1.88,3943099050,93543,27.38,42650,43150,41600,55400,29900,42650,42151.69,1.45,0,1041,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4423,37.80,7.35,12,0.89,1107.00,5692.00,69400,20240321,-39.70,41600,20240404,0.60,69400,-39.70,20240321,41600,0.60,20240404,69400,-39.70,20240321,41600,0.60,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,101039,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,41750,-900,5,-2.11,3058778000,72425,21.20,42650,43150,41750,55400,29900,42650,42232.54,1.45,0,145,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4413,37.71,7.33,12,0.69,1107.00,5692.00,69400,20240321,-39.84,41750,20240404,0.00,69400,-39.84,20240321,41750,0.00,20240404,69400,-39.84,20240321,41750,0.00,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240404,091044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,42300,-350,5,-0.82,977767050,22971,6.72,42650,43150,42200,55400,29900,42650,42564.51,1.45,0,2985,45716,44182,43416,41882,41116,43800,41500,53,12750,500,29850,50,1,10569189,4471,38.21,7.43,12,0.22,1107.00,5692.00,69400,20240321,-39.05,42200,20240404,0.24,69400,-39.05,20240321,42200,0.24,20240404,69400,-39.05,20240321,42200,0.24,20240404,0.00,N,437730,500,52 억,,153724,N,N,0,N,00,N
|
|
20240403,161038,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,42650,-650,5,-1.50,14391150950,329280,105.52,43750,44950,42650,56200,30350,43300,43712.08,1.49,0,-3787,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4508,38.53,7.49,12,3.12,1107.00,5692.00,69400,20240321,-38.54,42650,20240403,0.00,69400,-38.54,20240321,42650,0.00,20240403,69400,-38.54,20240321,42650,0.00,20240403,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,151039,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,42650,-650,5,-1.50,13772045050,314770,100.87,43750,44950,42650,56200,30350,43300,43752.72,1.49,0,-3787,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4508,38.53,7.49,12,2.98,1107.00,5692.00,69400,20240321,-38.54,42650,20240403,0.00,69400,-38.54,20240321,42650,0.00,20240403,69400,-38.54,20240321,42650,0.00,20240403,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,141026,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43300,0,3,0.00,11562720550,263317,84.38,43750,44950,43200,56200,30350,43300,43911.79,1.49,0,-1534,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4576,39.11,7.61,12,2.49,1107.00,5692.00,69400,20240321,-37.61,42650,20240401,1.52,69400,-37.61,20240321,42650,1.52,20240401,69400,-37.61,20240321,42650,1.52,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,131035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43500,200,2,0.46,10609554850,241331,77.33,43750,44950,43250,56200,30350,43300,43962.67,1.49,0,-1253,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4598,39.30,7.64,12,2.28,1107.00,5692.00,69400,20240321,-37.32,42650,20240401,1.99,69400,-37.32,20240321,42650,1.99,20240401,69400,-37.32,20240321,42650,1.99,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,121028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43350,50,2,0.12,10157776550,230921,74.00,43750,44950,43250,56200,30350,43300,43988.10,1.49,0,-1253,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4582,39.16,7.62,12,2.18,1107.00,5692.00,69400,20240321,-37.54,42650,20240401,1.64,69400,-37.54,20240321,42650,1.64,20240401,69400,-37.54,20240321,42650,1.64,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,111035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43350,50,2,0.12,9409070050,213668,68.47,43750,44950,43250,56200,30350,43300,44035.93,1.49,0,-1485,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4582,39.16,7.62,12,2.02,1107.00,5692.00,69400,20240321,-37.54,42650,20240401,1.64,69400,-37.54,20240321,42650,1.64,20240401,69400,-37.54,20240321,42650,1.64,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,101033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43800,500,2,1.15,7750348450,175507,56.24,43750,44950,43250,56200,30350,43300,44159.77,1.49,0,-2025,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4629,39.57,7.70,12,1.66,1107.00,5692.00,69400,20240321,-36.89,42650,20240401,2.70,69400,-36.89,20240321,42650,2.70,20240401,69400,-36.89,20240321,42650,2.70,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240403,091035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43350,50,2,0.12,2937679400,66612,21.35,43750,44600,43250,56200,30350,43300,44101.35,1.49,0,-2977,45733,44516,43783,42566,41833,44150,42200,53,12900,500,30310,50,1,10569189,4582,39.16,7.62,12,0.63,1107.00,5692.00,69400,20240321,-37.54,42650,20240401,1.64,69400,-37.54,20240321,42650,1.64,20240401,69400,-37.54,20240321,42650,1.64,20240401,0.00,N,437730,500,52 억,,157529,N,N,0,N,00,N
|
|
20240402,161020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43300,-450,5,-1.03,10551195500,240541,17.50,43350,45000,43050,56800,30650,43750,43869.06,1.46,0,2887,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4576,39.11,7.61,12,2.28,1107.00,5692.00,69400,20240321,-37.61,42650,20240401,1.52,69400,-37.61,20240321,42650,1.52,20240401,69400,-37.61,20240321,42650,1.52,20240401,0.00,N,437730,500,52 억,,154302,N,Y,0,N,00,N
|
|
20240402,151028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43300,-450,5,-1.03,9894748850,225433,16.40,43350,45000,43050,56800,30650,43750,43892.44,1.46,0,2348,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4576,39.11,7.61,12,2.13,1107.00,5692.00,69400,20240321,-37.61,42650,20240401,1.52,69400,-37.61,20240321,42650,1.52,20240401,69400,-37.61,20240321,42650,1.52,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,141030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43650,-100,5,-0.23,9004163700,204885,14.90,43350,45000,43050,56800,30650,43750,43947.79,1.46,0,2251,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4613,39.43,7.67,12,1.94,1107.00,5692.00,69400,20240321,-37.10,42650,20240401,2.34,69400,-37.10,20240321,42650,2.34,20240401,69400,-37.10,20240321,42650,2.34,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,131014,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43650,-100,5,-0.23,8276759300,188192,13.69,43350,45000,43050,56800,30650,43750,43980.89,1.46,0,2929,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4613,39.43,7.67,12,1.78,1107.00,5692.00,69400,20240321,-37.10,42650,20240401,2.34,69400,-37.10,20240321,42650,2.34,20240401,69400,-37.10,20240321,42650,2.34,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,121015,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,44100,350,2,0.80,7405014450,168316,12.24,43350,45000,43050,56800,30650,43750,43995.30,1.46,0,2393,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4661,39.84,7.75,12,1.59,1107.00,5692.00,69400,20240321,-36.46,42650,20240401,3.40,69400,-36.46,20240321,42650,3.40,20240401,69400,-36.46,20240321,42650,3.40,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,111015,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43300,-450,5,-1.03,4521932050,103362,7.52,43350,44500,43050,56800,30650,43750,43748.49,1.46,0,3717,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4576,39.11,7.61,12,0.98,1107.00,5692.00,69400,20240321,-37.61,42650,20240401,1.52,69400,-37.61,20240321,42650,1.52,20240401,69400,-37.61,20240321,42650,1.52,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,101019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43650,-100,5,-0.23,3325269700,75767,5.51,43350,44500,43050,56800,30650,43750,43888.83,1.46,0,2724,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4613,39.43,7.67,12,0.72,1107.00,5692.00,69400,20240321,-37.10,42650,20240401,2.34,69400,-37.10,20240321,42650,2.34,20240401,69400,-37.10,20240321,42650,2.34,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240402,091015,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,43850,100,2,0.23,978494200,22395,1.63,43350,44150,43050,56800,30650,43750,43691.49,1.46,0,1334,50883,47316,44983,41416,39083,46150,40250,53,13050,500,30620,50,1,10569189,4635,39.61,7.70,12,0.21,1107.00,5692.00,69400,20240321,-36.82,42650,20240401,2.81,69400,-36.82,20240321,42650,2.81,20240401,69400,-36.82,20240321,42650,2.81,20240401,0.00,N,437730,500,52 억,,154302,N,N,0,N,00,N
|
|
20240401,161014,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,43750,-550,5,-1.24,62858302900,1360023,361.66,43900,48550,42650,57500,31050,44300,46220.66,1.51,0,-5078,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4624,112.47,9.42,12,12.87,389.00,4645.00,69400,20240321,-36.96,42650,20240401,2.58,69400,-36.96,20240321,42650,2.58,20240401,69400,-36.96,20240321,42650,2.58,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,151020,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,43700,-600,5,-1.35,61943558600,1339078,356.10,43900,48550,42650,57500,31050,44300,46258.48,1.51,0,-5170,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4619,112.34,9.41,12,12.67,389.00,4645.00,69400,20240321,-37.03,42650,20240401,2.46,69400,-37.03,20240321,42650,2.46,20240401,69400,-37.03,20240321,42650,2.46,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,141012,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,44250,-50,5,-0.11,59957339050,1293875,344.07,43900,48550,42650,57500,31050,44300,46339.49,1.51,0,-5398,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4677,113.75,9.53,12,12.24,389.00,4645.00,69400,20240321,-36.24,42650,20240401,3.75,69400,-36.24,20240321,42650,3.75,20240401,69400,-36.24,20240321,42650,3.75,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,131009,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,44700,400,2,0.90,57888216000,1247242,331.67,43900,48550,42650,57500,31050,44300,46413.12,1.51,0,-5733,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4724,114.91,9.62,12,11.80,389.00,4645.00,69400,20240321,-35.59,42650,20240401,4.81,69400,-35.59,20240321,42650,4.81,20240401,69400,-35.59,20240321,42650,4.81,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,121015,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,45350,1050,2,2.37,53626545450,1152297,306.43,43900,48550,42650,57500,31050,44300,46538.98,1.51,0,-5356,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4793,116.58,9.76,12,10.90,389.00,4645.00,69400,20240321,-34.65,42650,20240401,6.33,69400,-34.65,20240321,42650,6.33,20240401,69400,-34.65,20240321,42650,6.33,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,111014,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,47600,3300,2,7.45,31986991650,688970,183.21,43900,48550,42650,57500,31050,44300,46427.51,1.51,0,-1150,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,5031,122.37,10.25,12,6.52,389.00,4645.00,69400,20240321,-31.41,42650,20240401,11.61,69400,-31.41,20240321,42650,11.61,20240401,69400,-31.41,20240321,42650,11.61,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,101011,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,43000,-1300,5,-2.93,3526417400,81537,21.68,43900,44300,42850,57500,31050,44300,43248.25,1.51,0,-548,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4545,110.54,9.26,12,0.77,389.00,4645.00,69400,20240321,-38.04,42850,20240401,0.35,69400,-38.04,20240321,42850,0.35,20240401,69400,-38.04,20240321,42850,0.35,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|
|
20240401,091010,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,43150,-1150,5,-2.60,1429126700,32789,8.72,43900,44300,43150,57500,31050,44300,43583.78,1.51,0,-938,46733,45516,44633,43416,42533,45075,42975,53,13200,500,31010,50,1,10569189,4561,110.93,9.29,12,0.31,389.00,4645.00,69400,20240321,-37.82,43150,20240401,0.00,69400,-37.82,20240321,43150,0.00,20240401,69400,-37.82,20240321,43150,0.00,20240401,0.00,N,437730,500,52 억,,159825,N,N,0,N,00,N
|