146 lines
65 KiB
CSV
146 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
|
|
20240531,161330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,250,2,0.87,1145968750,39243,53.98,29000,29500,28950,37550,20250,28900,29202.24,1.32,0,2565,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3081,26.33,5.12,12,0.37,1107.00,5692.00,69400,20240321,-58.00,28900,20240530,0.87,69400,-58.00,20240321,28900,0.87,20240530,69400,-58.00,20240321,28900,0.87,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,151331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29250,350,2,1.21,1087862550,37251,51.24,29000,29500,28950,37550,20250,28900,29203.99,1.32,0,2473,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3091,26.42,5.14,12,0.35,1107.00,5692.00,69400,20240321,-57.85,28900,20240530,1.21,69400,-57.85,20240321,28900,1.21,20240530,69400,-57.85,20240321,28900,1.21,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,141329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29100,200,2,0.69,888753500,30438,41.87,29000,29500,28950,37550,20250,28900,29199.31,1.32,0,598,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3076,26.29,5.11,12,0.29,1107.00,5692.00,69400,20240321,-58.07,28900,20240530,0.69,69400,-58.07,20240321,28900,0.69,20240530,69400,-58.07,20240321,28900,0.69,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,131332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29200,300,2,1.04,810306350,27746,38.17,29000,29500,28950,37550,20250,28900,29204.99,1.32,0,-177,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3086,26.38,5.13,12,0.26,1107.00,5692.00,69400,20240321,-57.93,28900,20240530,1.04,69400,-57.93,20240321,28900,1.04,20240530,69400,-57.93,20240321,28900,1.04,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,121334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29400,500,2,1.73,715177450,24482,33.68,29000,29500,28950,37550,20250,28900,29213.02,1.32,0,-623,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3107,26.56,5.17,12,0.23,1107.00,5692.00,69400,20240321,-57.64,28900,20240530,1.73,69400,-57.64,20240321,28900,1.73,20240530,69400,-57.64,20240321,28900,1.73,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,111331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29200,300,2,1.04,606012200,20749,28.54,29000,29500,28950,37550,20250,28900,29207.56,1.32,0,-914,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3086,26.38,5.13,12,0.20,1107.00,5692.00,69400,20240321,-57.93,28900,20240530,1.04,69400,-57.93,20240321,28900,1.04,20240530,69400,-57.93,20240321,28900,1.04,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,101322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29350,450,2,1.56,387971450,13303,18.30,29000,29400,28950,37550,20250,28900,29165.20,1.32,0,-1002,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3102,26.51,5.16,12,0.13,1107.00,5692.00,69400,20240321,-57.71,28900,20240530,1.56,69400,-57.71,20240321,28900,1.56,20240530,69400,-57.71,20240321,28900,1.56,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240531,091335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29200,300,2,1.04,153275000,5245,7.21,29000,29400,29000,37550,20250,28900,29226.18,1.32,0,-946,30766,29832,29366,28432,27966,29600,28200,53,8650,500,20230,50,1,10569189,3086,26.38,5.13,12,0.05,1107.00,5692.00,69400,20240321,-57.93,28900,20240530,1.04,69400,-57.93,20240321,28900,1.04,20240530,69400,-57.93,20240321,28900,1.04,20240530,0.22,N,437730,500,52 억,,139825,N,N,0,N,00,N
|
|
20240530,161325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28900,-1200,5,-3.99,2116935000,71973,104.51,30050,30300,28900,39100,21100,30100,29413.63,1.32,0,-158,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3054,26.11,5.08,12,0.68,1107.00,5692.00,69400,20240321,-58.36,28900,20240530,0.00,69400,-58.36,20240321,28900,0.00,20240530,69400,-58.36,20240321,28900,0.00,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,151325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29100,-1000,5,-3.32,1953344450,66323,96.31,30050,30300,29000,39100,21100,30100,29451.99,1.32,0,-401,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3076,26.29,5.11,12,0.63,1107.00,5692.00,69400,20240321,-58.07,29000,20240530,0.34,69400,-58.07,20240321,29000,0.34,20240530,69400,-58.07,20240321,29000,0.34,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,141324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29050,-1050,5,-3.49,1606985650,54411,79.01,30050,30300,29000,39100,21100,30100,29534.21,1.32,0,-206,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3070,26.24,5.10,12,0.51,1107.00,5692.00,69400,20240321,-58.14,29000,20240530,0.17,69400,-58.14,20240321,29000,0.17,20240530,69400,-58.14,20240321,29000,0.17,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,131326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29650,-450,5,-1.50,1036810550,34905,50.69,30050,30300,29500,39100,21100,30100,29703.78,1.32,0,237,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3134,26.78,5.21,12,0.33,1107.00,5692.00,69400,20240321,-57.28,29500,20240530,0.51,69400,-57.28,20240321,29500,0.51,20240530,69400,-57.28,20240321,29500,0.51,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,121323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29650,-450,5,-1.50,835989150,28120,40.83,30050,30300,29500,39100,21100,30100,29729.34,1.32,0,755,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3134,26.78,5.21,12,0.27,1107.00,5692.00,69400,20240321,-57.28,29500,20240530,0.51,69400,-57.28,20240321,29500,0.51,20240530,69400,-57.28,20240321,29500,0.51,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,111324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29650,-450,5,-1.50,797533450,26824,38.95,30050,30300,29500,39100,21100,30100,29732.09,1.32,0,732,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3134,26.78,5.21,12,0.25,1107.00,5692.00,69400,20240321,-57.28,29500,20240530,0.51,69400,-57.28,20240321,29500,0.51,20240530,69400,-57.28,20240321,29500,0.51,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,101327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29500,-600,5,-1.99,635023350,21339,30.99,30050,30300,29500,39100,21100,30100,29758.81,1.32,0,467,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3118,26.65,5.18,12,0.20,1107.00,5692.00,69400,20240321,-57.49,29500,20240530,0.00,69400,-57.49,20240321,29500,0.00,20240530,69400,-57.49,20240321,29500,0.00,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240530,091326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29950,-150,5,-0.50,118545750,3949,5.73,30050,30300,29800,39100,21100,30100,30019.18,1.32,0,321,31266,30682,30366,29782,29466,30525,29625,53,9000,500,21070,50,1,10569189,3165,27.06,5.26,12,0.04,1107.00,5692.00,69400,20240321,-56.84,29800,20240530,0.50,69400,-56.84,20240321,29800,0.50,20240530,69400,-56.84,20240321,29800,0.50,20240530,0.21,N,437730,500,52 억,,139792,N,N,0,N,00,N
|
|
20240529,161313,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30100,-950,5,-3.06,2071466550,68094,167.80,30950,30950,30050,40350,21750,31050,30421.24,1.36,0,-3954,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3181,27.19,5.29,12,0.64,1107.00,5692.00,69400,20240321,-56.63,30050,20240529,0.17,69400,-56.63,20240321,30050,0.17,20240529,69400,-56.63,20240321,30050,0.17,20240529,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,151315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30100,-950,5,-3.06,1999158150,65692,161.88,30950,30950,30050,40350,21750,31050,30432.29,1.36,0,-3732,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3181,27.19,5.29,12,0.62,1107.00,5692.00,69400,20240321,-56.63,30050,20240529,0.17,69400,-56.63,20240321,30050,0.17,20240529,69400,-56.63,20240321,30050,0.17,20240529,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,141315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30400,-650,5,-2.09,1693215850,55538,136.86,30950,30950,30100,40350,21750,31050,30487.52,1.36,0,-3860,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3213,27.46,5.34,12,0.53,1107.00,5692.00,69400,20240321,-56.20,30100,20240529,1.00,69400,-56.20,20240321,30100,1.00,20240529,69400,-56.20,20240321,30100,1.00,20240529,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,131317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30500,-550,5,-1.77,1487707800,48748,120.13,30950,30950,30100,40350,21750,31050,30518.34,1.36,0,-3903,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3224,27.55,5.36,12,0.46,1107.00,5692.00,69400,20240321,-56.05,30100,20240529,1.33,69400,-56.05,20240321,30100,1.33,20240529,69400,-56.05,20240321,30100,1.33,20240529,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,121315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30150,-900,5,-2.90,1335844350,43746,107.80,30950,30950,30100,40350,21750,31050,30536.38,1.36,0,-3798,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3187,27.24,5.30,12,0.41,1107.00,5692.00,69400,20240321,-56.56,30100,20240529,0.17,69400,-56.56,20240321,30100,0.17,20240529,69400,-56.56,20240321,30100,0.17,20240529,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,111316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30500,-550,5,-1.77,817953050,26690,65.77,30950,30950,30500,40350,21750,31050,30646.42,1.36,0,-3037,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3224,27.55,5.36,12,0.25,1107.00,5692.00,69400,20240321,-56.05,30300,20240508,0.66,69400,-56.05,20240321,30300,0.66,20240508,69400,-56.05,20240321,30300,0.66,20240508,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,101306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30550,-500,5,-1.61,648408200,21144,52.10,30950,30950,30500,40350,21750,31050,30666.30,1.36,0,-2906,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3229,27.60,5.37,12,0.20,1107.00,5692.00,69400,20240321,-55.98,30300,20240508,0.83,69400,-55.98,20240321,30300,0.83,20240508,69400,-55.98,20240321,30300,0.83,20240508,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240529,091310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30700,-350,5,-1.13,197134150,6403,15.78,30950,30950,30600,40350,21750,31050,30787.78,1.36,0,-674,32050,31550,31300,30800,30550,31425,30675,53,9300,500,21730,50,1,10569189,3245,27.73,5.39,12,0.06,1107.00,5692.00,69400,20240321,-55.76,30300,20240508,1.32,69400,-55.76,20240321,30300,1.32,20240508,69400,-55.76,20240321,30300,1.32,20240508,0.24,N,437730,500,52 억,,143491,N,N,0,N,00,N
|
|
20240528,161305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31050,-450,5,-1.43,1263990500,40348,70.65,31550,31800,31050,40950,22050,31500,31327.60,1.39,0,-3013,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3282,28.05,5.46,12,0.38,1107.00,5692.00,69400,20240321,-55.26,30300,20240508,2.48,69400,-55.26,20240321,30300,2.48,20240508,69400,-55.26,20240321,30300,2.48,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,151308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31100,-400,5,-1.27,1209695500,38600,67.59,31550,31800,31050,40950,22050,31500,31339.26,1.39,0,-2679,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3287,28.09,5.46,12,0.37,1107.00,5692.00,69400,20240321,-55.19,30300,20240508,2.64,69400,-55.19,20240321,30300,2.64,20240508,69400,-55.19,20240321,30300,2.64,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,141311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,-300,5,-0.95,1034877250,32984,57.75,31550,31800,31050,40950,22050,31500,31375.13,1.39,0,-727,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3298,28.18,5.48,12,0.31,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,131305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,-300,5,-0.95,929891550,29616,51.86,31550,31800,31050,40950,22050,31500,31398.28,1.39,0,547,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3298,28.18,5.48,12,0.28,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,121306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31300,-200,5,-0.63,798970650,25419,44.51,31550,31800,31050,40950,22050,31500,31432.03,1.39,0,1568,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3308,28.27,5.50,12,0.24,1107.00,5692.00,69400,20240321,-54.90,30300,20240508,3.30,69400,-54.90,20240321,30300,3.30,20240508,69400,-54.90,20240321,30300,3.30,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,111250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,-50,5,-0.16,698228000,22204,38.88,31550,31800,31050,40950,22050,31500,31446.05,1.39,0,1569,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3324,28.41,5.53,12,0.21,1107.00,5692.00,69400,20240321,-54.68,30300,20240508,3.80,69400,-54.68,20240321,30300,3.80,20240508,69400,-54.68,20240321,30300,3.80,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,-50,5,-0.16,574056950,18245,31.95,31550,31800,31050,40950,22050,31500,31463.80,1.39,0,1468,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3324,28.41,5.53,12,0.17,1107.00,5692.00,69400,20240321,-54.68,30300,20240508,3.80,69400,-54.68,20240321,30300,3.80,20240508,69400,-54.68,20240321,30300,3.80,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240528,091309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31250,-250,5,-0.79,98599150,3138,5.49,31550,31650,31050,40950,22050,31500,31421.02,1.39,0,-713,32266,31882,31216,30832,30166,32075,31025,53,9450,500,22050,50,1,10569189,3303,28.23,5.49,12,0.03,1107.00,5692.00,69400,20240321,-54.97,30300,20240508,3.14,69400,-54.97,20240321,30300,3.14,20240508,69400,-54.97,20240321,30300,3.14,20240508,0.23,N,437730,500,52 억,,146397,N,N,0,N,00,N
|
|
20240527,161249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31500,700,2,2.27,1765868850,56808,93.48,30800,31600,30550,40000,21600,30800,31083.31,1.35,0,3752,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3329,28.46,5.53,12,0.54,1107.00,5692.00,69400,20240321,-54.61,30300,20240508,3.96,69400,-54.61,20240321,30300,3.96,20240508,69400,-54.61,20240321,30300,3.96,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,151308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31400,600,2,1.95,1665822100,53629,88.25,30800,31600,30550,40000,21600,30800,31061.96,1.35,0,2876,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3319,28.36,5.52,12,0.51,1107.00,5692.00,69400,20240321,-54.76,30300,20240508,3.63,69400,-54.76,20240321,30300,3.63,20240508,69400,-54.76,20240321,30300,3.63,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,141305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30950,150,2,0.49,1304259050,42046,69.19,30800,31600,30550,40000,21600,30800,31019.81,1.35,0,-2410,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3271,27.96,5.44,12,0.40,1107.00,5692.00,69400,20240321,-55.40,30300,20240508,2.15,69400,-55.40,20240321,30300,2.15,20240508,69400,-55.40,20240321,30300,2.15,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,131304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30850,50,2,0.16,1230599950,39663,65.27,30800,31600,30550,40000,21600,30800,31026.40,1.35,0,-2232,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3261,27.87,5.42,12,0.38,1107.00,5692.00,69400,20240321,-55.55,30300,20240508,1.82,69400,-55.55,20240321,30300,1.82,20240508,69400,-55.55,20240321,30300,1.82,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,121304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30750,-50,5,-0.16,1166444350,37584,61.85,30800,31600,30550,40000,21600,30800,31035.66,1.35,0,-2307,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3250,27.78,5.40,12,0.36,1107.00,5692.00,69400,20240321,-55.69,30300,20240508,1.49,69400,-55.69,20240321,30300,1.49,20240508,69400,-55.69,20240321,30300,1.49,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,111303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30800,0,3,0.00,1029025250,33133,54.52,30800,31600,30550,40000,21600,30800,31057.41,1.35,0,-2391,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3255,27.82,5.41,12,0.31,1107.00,5692.00,69400,20240321,-55.62,30300,20240508,1.65,69400,-55.62,20240321,30300,1.65,20240508,69400,-55.62,20240321,30300,1.65,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,101301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31350,550,2,1.79,587527350,18990,31.25,30800,31450,30550,40000,21600,30800,30938.78,1.35,0,-732,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3313,28.32,5.51,12,0.18,1107.00,5692.00,69400,20240321,-54.83,30300,20240508,3.47,69400,-54.83,20240321,30300,3.47,20240508,69400,-54.83,20240321,30300,3.47,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240527,091304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30900,100,2,0.32,163675450,5337,8.78,30800,30900,30550,40000,21600,30800,30668.06,1.35,0,456,31866,31332,31066,30532,30266,31200,30400,53,9200,500,21560,50,1,10569189,3266,27.91,5.43,12,0.05,1107.00,5692.00,69400,20240321,-55.48,30300,20240508,1.98,69400,-55.48,20240321,30300,1.98,20240508,69400,-55.48,20240321,30300,1.98,20240508,0.23,N,437730,500,52 억,,142717,N,N,0,N,00,N
|
|
20240524,161150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30800,-500,5,-1.60,1856027050,59753,85.15,30950,31600,30800,40650,21950,31300,31062.92,1.48,0,-13909,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3255,27.82,5.41,12,0.57,1107.00,5692.00,69400,20240321,-55.62,30300,20240508,1.65,69400,-55.62,20240321,30300,1.65,20240508,69400,-55.62,20240321,30300,1.65,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,151152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30900,-400,5,-1.28,1644123100,52879,75.35,30950,31600,30850,40650,21950,31300,31092.15,1.48,0,-13302,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3266,27.91,5.43,12,0.50,1107.00,5692.00,69400,20240321,-55.48,30300,20240508,1.98,69400,-55.48,20240321,30300,1.98,20240508,69400,-55.48,20240321,30300,1.98,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,141158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31000,-300,5,-0.96,1189556900,38184,54.41,30950,31600,30900,40650,21950,31300,31153.26,1.48,0,-6541,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3276,28.00,5.45,12,0.36,1107.00,5692.00,69400,20240321,-55.33,30300,20240508,2.31,69400,-55.33,20240321,30300,2.31,20240508,69400,-55.33,20240321,30300,2.31,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,131152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,-150,5,-0.48,868956300,27859,39.70,30950,31600,30900,40650,21950,31300,31191.20,1.48,0,-3675,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3292,28.14,5.47,12,0.26,1107.00,5692.00,69400,20240321,-55.12,30300,20240508,2.81,69400,-55.12,20240321,30300,2.81,20240508,69400,-55.12,20240321,30300,2.81,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,121154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31100,-200,5,-0.64,822783800,26376,37.59,30950,31600,30900,40650,21950,31300,31194.39,1.48,0,-3456,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3287,28.09,5.46,12,0.25,1107.00,5692.00,69400,20240321,-55.19,30300,20240508,2.64,69400,-55.19,20240321,30300,2.64,20240508,69400,-55.19,20240321,30300,2.64,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,111153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,-150,5,-0.48,704792000,22589,32.19,30950,31600,30900,40650,21950,31300,31200.65,1.48,0,-1315,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3292,28.14,5.47,12,0.21,1107.00,5692.00,69400,20240321,-55.12,30300,20240508,2.81,69400,-55.12,20240321,30300,2.81,20240508,69400,-55.12,20240321,30300,2.81,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,101200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31600,300,2,0.96,575538550,18453,26.30,30950,31600,30900,40650,21950,31300,31189.39,1.48,0,-879,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3340,28.55,5.55,12,0.17,1107.00,5692.00,69400,20240321,-54.47,30300,20240508,4.29,69400,-54.47,20240321,30300,4.29,20240508,69400,-54.47,20240321,30300,4.29,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240524,091154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31250,-50,5,-0.16,168348450,5422,7.73,30950,31350,30900,40650,21950,31300,31048.86,1.48,0,-100,32233,31766,31383,30916,30533,31575,30725,53,9350,500,21910,50,1,10569189,3303,28.23,5.49,12,0.05,1107.00,5692.00,69400,20240321,-54.97,30300,20240508,3.14,69400,-54.97,20240321,30300,3.14,20240508,69400,-54.97,20240321,30300,3.14,20240508,0.27,N,437730,500,52 억,,156590,N,N,0,N,00,N
|
|
20240523,161151,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31300,-650,5,-2.03,2158493350,68721,15.43,31700,31850,31000,41500,22400,31950,31409.16,1.34,0,14819,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3308,28.27,5.50,12,0.65,1107.00,5692.00,69400,20240321,-54.90,30300,20240508,3.30,69400,-54.90,20240321,30300,3.30,20240508,69400,-54.90,20240321,30300,3.30,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,151154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,-500,5,-1.56,2015953650,64177,14.41,31700,31850,31000,41500,22400,31950,31411.52,1.34,0,14346,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3324,28.41,5.53,12,0.61,1107.00,5692.00,69400,20240321,-54.68,30300,20240508,3.80,69400,-54.68,20240321,30300,3.80,20240508,69400,-54.68,20240321,30300,3.80,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,141156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,-500,5,-1.56,1611287500,51302,11.52,31700,31850,31000,41500,22400,31950,31406.78,1.34,0,7765,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3324,28.41,5.53,12,0.49,1107.00,5692.00,69400,20240321,-54.68,30300,20240508,3.80,69400,-54.68,20240321,30300,3.80,20240508,69400,-54.68,20240321,30300,3.80,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,131156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31350,-600,5,-1.88,1425722600,45387,10.19,31700,31850,31000,41500,22400,31950,31411.33,1.34,0,6369,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3313,28.32,5.51,12,0.43,1107.00,5692.00,69400,20240321,-54.83,30300,20240508,3.47,69400,-54.83,20240321,30300,3.47,20240508,69400,-54.83,20240321,30300,3.47,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,121150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31450,-500,5,-1.56,1312153050,41773,9.38,31700,31850,31000,41500,22400,31950,31410.15,1.34,0,6354,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3324,28.41,5.53,12,0.40,1107.00,5692.00,69400,20240321,-54.68,30300,20240508,3.80,69400,-54.68,20240321,30300,3.80,20240508,69400,-54.68,20240321,30300,3.80,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,111149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31700,-250,5,-0.78,1117599550,35604,7.99,31700,31850,31000,41500,22400,31950,31388.06,1.34,0,5602,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3350,28.64,5.57,12,0.34,1107.00,5692.00,69400,20240321,-54.32,30300,20240508,4.62,69400,-54.32,20240321,30300,4.62,20240508,69400,-54.32,20240321,30300,4.62,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,101152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31650,-300,5,-0.94,948000650,30250,6.79,31700,31850,31000,41500,22400,31950,31336.74,1.34,0,5588,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3345,28.59,5.56,12,0.29,1107.00,5692.00,69400,20240321,-54.39,30300,20240508,4.46,69400,-54.39,20240321,30300,4.46,20240508,69400,-54.39,20240321,30300,4.46,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240523,091157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31100,-850,5,-2.66,313953700,9963,2.24,31700,31850,31100,41500,22400,31950,31507.30,1.34,0,-744,36983,34466,32583,30066,28183,35725,31325,53,9550,500,22360,50,1,10569189,3287,28.09,5.46,12,0.09,1107.00,5692.00,69400,20240321,-55.19,30300,20240508,2.64,69400,-55.19,20240321,30300,2.64,20240508,69400,-55.19,20240321,30300,2.64,20240508,0.30,N,437730,500,52 억,,141691,N,N,0,N,00,N
|
|
20240522,161141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,800,2,2.57,14615708550,442601,400.55,31200,35100,30700,40450,21850,31150,33024.16,1.54,0,3058,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3377,28.86,5.61,12,4.19,1107.00,5692.00,69400,20240321,-53.96,30300,20240508,5.45,69400,-53.96,20240321,30300,5.45,20240508,69400,-53.96,20240321,30300,5.45,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,151149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,750,2,2.41,14421629250,436520,395.04,31200,35100,30700,40450,21850,31150,33039.26,1.54,0,3351,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3372,28.82,5.60,12,4.13,1107.00,5692.00,69400,20240321,-54.03,30300,20240508,5.28,69400,-54.03,20240321,30300,5.28,20240508,69400,-54.03,20240321,30300,5.28,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,141148,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31800,650,2,2.09,13802160350,417026,377.40,31200,35100,30700,40450,21850,31150,33098.30,1.54,0,2011,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3361,28.73,5.59,12,3.95,1107.00,5692.00,69400,20240321,-54.18,30300,20240508,4.95,69400,-54.18,20240321,30300,4.95,20240508,69400,-54.18,20240321,30300,4.95,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,131144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32000,850,2,2.73,13163653800,397179,359.44,31200,35100,30700,40450,21850,31150,33144.66,1.54,0,-671,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3382,28.91,5.62,12,3.76,1107.00,5692.00,69400,20240321,-53.89,30300,20240508,5.61,69400,-53.89,20240321,30300,5.61,20240508,69400,-53.89,20240321,30300,5.61,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,121241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31850,700,2,2.25,12982676750,391512,354.31,31200,35100,30700,40450,21850,31150,33162.18,1.54,0,-671,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3366,28.77,5.60,12,3.70,1107.00,5692.00,69400,20240321,-54.11,30300,20240508,5.12,69400,-54.11,20240321,30300,5.12,20240508,69400,-54.11,20240321,30300,5.12,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,111155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31900,750,2,2.41,12429190900,374148,338.60,31200,35100,30700,40450,21850,31150,33221.95,1.54,0,-961,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3372,28.82,5.60,12,3.54,1107.00,5692.00,69400,20240321,-54.03,30300,20240508,5.28,69400,-54.03,20240321,30300,5.28,20240508,69400,-54.03,20240321,30300,5.28,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,101147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33400,2250,2,7.22,9519482150,284503,257.47,31200,35100,30700,40450,21850,31150,33462.93,1.54,0,-4167,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3530,30.17,5.87,12,2.69,1107.00,5692.00,69400,20240321,-51.87,30300,20240508,10.23,69400,-51.87,20240321,30300,10.23,20240508,69400,-51.87,20240321,30300,10.23,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240522,091149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31050,-100,5,-0.32,106696750,3421,3.10,31200,31300,31000,40450,21850,31150,31193.25,1.54,0,-556,33016,32082,31516,30582,30016,31800,30300,53,9300,500,21800,50,1,10569189,3282,28.05,5.46,12,0.03,1107.00,5692.00,69400,20240321,-55.26,30300,20240508,2.48,69400,-55.26,20240321,30300,2.48,20240508,69400,-55.26,20240321,30300,2.48,20240508,0.26,N,437730,500,52 억,,162754,N,N,0,N,00,N
|
|
20240521,161130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,-1400,5,-4.30,3442231000,109908,51.75,32450,32450,30950,42300,22800,32550,31317.94,1.60,0,2143,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3292,28.14,5.47,12,1.04,1107.00,5692.00,69400,20240321,-55.12,30300,20240508,2.81,69400,-55.12,20240321,30300,2.81,20240508,69400,-55.12,20240321,30300,2.81,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,151144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,-1350,5,-4.15,3333233000,106409,50.10,32450,32450,30950,42300,22800,32550,31323.19,1.60,0,2045,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3298,28.18,5.48,12,1.01,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,141144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31250,-1300,5,-3.99,3027011600,96576,45.47,32450,32450,30950,42300,22800,32550,31341.65,1.60,0,1068,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3303,28.23,5.49,12,0.91,1107.00,5692.00,69400,20240321,-54.97,30300,20240508,3.14,69400,-54.97,20240321,30300,3.14,20240508,69400,-54.97,20240321,30300,3.14,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,131142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,-1350,5,-4.15,2887589850,92113,43.37,32450,32450,30950,42300,22800,32550,31346.60,1.60,0,980,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3298,28.18,5.48,12,0.87,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,121139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31300,-1250,5,-3.84,2756217550,87908,41.39,32450,32450,30950,42300,22800,32550,31351.62,1.60,0,980,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3308,28.27,5.50,12,0.83,1107.00,5692.00,69400,20240321,-54.90,30300,20240508,3.30,69400,-54.90,20240321,30300,3.30,20240508,69400,-54.90,20240321,30300,3.30,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,111140,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31150,-1400,5,-4.30,2582898250,82351,38.77,32450,32450,30950,42300,22800,32550,31362.59,1.60,0,1049,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3292,28.14,5.47,12,0.78,1107.00,5692.00,69400,20240321,-55.12,30300,20240508,2.81,69400,-55.12,20240321,30300,2.81,20240508,69400,-55.12,20240321,30300,2.81,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,101140,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31300,-1250,5,-3.84,1914812150,60895,28.67,32450,32450,31000,42300,22800,32550,31442.07,1.60,0,1358,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3308,28.27,5.50,12,0.58,1107.00,5692.00,69400,20240321,-54.90,30300,20240508,3.30,69400,-54.90,20240321,30300,3.30,20240508,69400,-54.90,20240321,30300,3.30,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240521,091136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,-1350,5,-4.15,1036779650,32811,15.45,32450,32450,31000,42300,22800,32550,31594.67,1.60,0,1117,35616,34082,33316,31782,31016,33700,31400,53,9750,500,22780,50,1,10569189,3298,28.18,5.48,12,0.31,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.19,N,437730,500,52 억,,169111,N,N,0,N,00,N
|
|
20240517,161144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33450,-250,5,-0.74,4383130950,130734,39.87,33400,34550,32400,43800,23600,33700,33527.07,1.85,0,-7147,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3535,30.22,5.88,12,1.24,1107.00,5692.00,69400,20240321,-51.80,30300,20240508,10.40,69400,-51.80,20240321,30300,10.40,20240508,69400,-51.80,20240321,30300,10.40,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,151147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33650,-50,5,-0.15,4228730600,126131,38.47,33400,34550,32400,43800,23600,33700,33526.05,1.85,0,-6807,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3557,30.40,5.91,12,1.19,1107.00,5692.00,69400,20240321,-51.51,30300,20240508,11.06,69400,-51.51,20240321,30300,11.06,20240508,69400,-51.51,20240321,30300,11.06,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,141137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33600,-100,5,-0.30,3896079550,116234,35.45,33400,34550,32400,43800,23600,33700,33518.77,1.85,0,-5453,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3551,30.35,5.90,12,1.10,1107.00,5692.00,69400,20240321,-51.59,30300,20240508,10.89,69400,-51.59,20240321,30300,10.89,20240508,69400,-51.59,20240321,30300,10.89,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,131129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,34200,500,2,1.48,2701570900,81184,24.76,33400,34250,32400,43800,23600,33700,33275.44,1.85,0,-4385,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3615,30.89,6.01,12,0.77,1107.00,5692.00,69400,20240321,-50.72,30300,20240508,12.87,69400,-50.72,20240321,30300,12.87,20240508,69400,-50.72,20240321,30300,12.87,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,121128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33350,-350,5,-1.04,1790907050,54271,16.55,33400,33800,32400,43800,23600,33700,32995.12,1.85,0,-4776,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3525,30.13,5.86,12,0.51,1107.00,5692.00,69400,20240321,-51.95,30300,20240508,10.07,69400,-51.95,20240321,30300,10.07,20240508,69400,-51.95,20240321,30300,10.07,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,111128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32650,-1050,5,-3.12,1240265100,37769,11.52,33400,33500,32400,43800,23600,33700,32830.70,1.85,0,-4290,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3451,29.49,5.74,12,0.36,1107.00,5692.00,69400,20240321,-52.95,30300,20240508,7.76,69400,-52.95,20240321,30300,7.76,20240508,69400,-52.95,20240321,30300,7.76,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,101122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33050,-650,5,-1.93,973413350,29608,9.03,33400,33500,32400,43800,23600,33700,32867.56,1.85,0,-3186,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3493,29.86,5.81,12,0.28,1107.00,5692.00,69400,20240321,-52.38,30300,20240508,9.08,69400,-52.38,20240321,30300,9.08,20240508,69400,-52.38,20240321,30300,9.08,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240517,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,-1100,5,-3.26,538160450,16344,4.98,33400,33500,32400,43800,23600,33700,32911.41,1.85,0,-2800,35066,34382,33666,32982,32266,34725,33325,53,10100,500,23590,50,1,10569189,3446,29.45,5.73,12,0.15,1107.00,5692.00,69400,20240321,-53.03,30300,20240508,7.59,69400,-53.03,20240321,30300,7.59,20240508,69400,-53.03,20240321,30300,7.59,20240508,0.08,N,437730,500,52 억,,195369,N,N,0,N,00,N
|
|
20240516,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33700,800,2,2.43,6584303100,195568,274.23,33150,34350,32950,42750,23050,32900,33680.18,1.34,0,4350,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3562,30.44,5.92,12,1.85,1107.00,5692.00,69400,20240321,-51.44,30300,20240508,11.22,69400,-51.44,20240321,30300,11.22,20240508,69400,-51.44,20240321,30300,11.22,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,151117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33700,800,2,2.43,6423203400,190793,267.53,33150,34350,32950,42750,23050,32900,33678.72,1.34,0,4400,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3562,30.44,5.92,12,1.81,1107.00,5692.00,69400,20240321,-51.44,30300,20240508,11.22,69400,-51.44,20240321,30300,11.22,20240508,69400,-51.44,20240321,30300,11.22,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,141125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33850,950,2,2.89,5068510450,150566,211.13,33150,34350,32950,42750,23050,32900,33679.41,1.34,0,8952,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3578,30.58,5.95,12,1.42,1107.00,5692.00,69400,20240321,-51.22,30300,20240508,11.72,69400,-51.22,20240321,30300,11.72,20240508,69400,-51.22,20240321,30300,11.72,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,131119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33400,500,2,1.52,2920938900,87176,122.24,33150,34100,32950,42750,23050,32900,33529.03,1.34,0,-1134,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3530,30.17,5.87,12,0.82,1107.00,5692.00,69400,20240321,-51.87,30300,20240508,10.23,69400,-51.87,20240321,30300,10.23,20240508,69400,-51.87,20240321,30300,10.23,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,121116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33500,600,2,1.82,2690596350,80270,112.56,33150,34100,32950,42750,23050,32900,33544.71,1.34,0,992,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3541,30.26,5.89,12,0.76,1107.00,5692.00,69400,20240321,-51.73,30300,20240508,10.56,69400,-51.73,20240321,30300,10.56,20240508,69400,-51.73,20240321,30300,10.56,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,111115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33450,550,2,1.67,2372603550,70778,99.25,33150,34100,32950,42750,23050,32900,33550.82,1.34,0,-683,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3535,30.22,5.88,12,0.67,1107.00,5692.00,69400,20240321,-51.80,30300,20240508,10.40,69400,-51.80,20240321,30300,10.40,20240508,69400,-51.80,20240321,30300,10.40,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,101118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33600,700,2,2.13,1984700400,59222,83.04,33150,34100,32950,42750,23050,32900,33547.44,1.34,0,390,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3551,30.35,5.90,12,0.56,1107.00,5692.00,69400,20240321,-51.59,30300,20240508,10.89,69400,-51.59,20240321,30300,10.89,20240508,69400,-51.59,20240321,30300,10.89,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240516,091118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33100,200,2,0.61,367549200,11108,15.58,33150,33300,32950,42750,23050,32900,33163.71,1.34,0,-2016,33900,33400,32800,32300,31700,33100,32000,53,9850,500,23030,50,1,10569189,3498,29.90,5.82,12,0.11,1107.00,5692.00,69400,20240321,-52.31,30300,20240508,9.24,69400,-52.31,20240321,30300,9.24,20240508,69400,-52.31,20240321,30300,9.24,20240508,0.07,N,437730,500,52 억,,141211,N,N,0,N,00,N
|
|
20240514,161131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32900,-150,5,-0.45,2285801100,70245,84.30,33300,33300,32200,42950,23150,33050,32535.81,1.40,0,-6223,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3477,29.72,5.78,12,0.66,1107.00,5692.00,69400,20240321,-52.59,30300,20240508,8.58,69400,-52.59,20240321,30300,8.58,20240508,69400,-52.59,20240321,30300,8.58,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,151134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32700,-350,5,-1.06,1896834050,58377,70.06,33300,33300,32200,42950,23150,33050,32492.61,1.40,0,-7606,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3456,29.54,5.74,12,0.55,1107.00,5692.00,69400,20240321,-52.88,30300,20240508,7.92,69400,-52.88,20240321,30300,7.92,20240508,69400,-52.88,20240321,30300,7.92,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,141134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32450,-600,5,-1.82,1466645700,45135,54.17,33300,33300,32200,42950,23150,33050,32494.36,1.40,0,-7392,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3430,29.31,5.70,12,0.43,1107.00,5692.00,69400,20240321,-53.24,30300,20240508,7.10,69400,-53.24,20240321,30300,7.10,20240508,69400,-53.24,20240321,30300,7.10,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,131135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-650,5,-1.97,1392893700,42859,51.43,33300,33300,32200,42950,23150,33050,32499.15,1.40,0,-7385,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3424,29.27,5.69,12,0.41,1107.00,5692.00,69400,20240321,-53.31,30300,20240508,6.93,69400,-53.31,20240321,30300,6.93,20240508,69400,-53.31,20240321,30300,6.93,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,121130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-650,5,-1.97,1310550800,40311,48.38,33300,33300,32200,42950,23150,33050,32510.69,1.40,0,-6840,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3424,29.27,5.69,12,0.38,1107.00,5692.00,69400,20240321,-53.31,30300,20240508,6.93,69400,-53.31,20240321,30300,6.93,20240508,69400,-53.31,20240321,30300,6.93,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,111132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32350,-700,5,-2.12,1113128350,34199,41.04,33300,33300,32250,42950,23150,33050,32548.23,1.40,0,-4120,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3419,29.22,5.68,12,0.32,1107.00,5692.00,69400,20240321,-53.39,30300,20240508,6.77,69400,-53.39,20240321,30300,6.77,20240508,69400,-53.39,20240321,30300,6.77,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,101129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32450,-600,5,-1.82,883842800,27107,32.53,33300,33300,32250,42950,23150,33050,32605.33,1.40,0,-2361,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3430,29.31,5.70,12,0.26,1107.00,5692.00,69400,20240321,-53.24,30300,20240508,7.10,69400,-53.24,20240321,30300,7.10,20240508,69400,-53.24,20240321,30300,7.10,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240514,091131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33000,-50,5,-0.15,312091300,9506,11.41,33300,33300,32500,42950,23150,33050,32830.45,1.40,0,-1572,34283,33666,32783,32166,31283,33975,32475,53,9900,500,23130,50,1,10569189,3488,29.81,5.80,12,0.09,1107.00,5692.00,69400,20240321,-52.45,30300,20240508,8.91,69400,-52.45,20240321,30300,8.91,20240508,69400,-52.45,20240321,30300,8.91,20240508,0.08,N,437730,500,52 억,,148041,N,N,0,N,00,N
|
|
20240513,161128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33050,600,2,1.85,2674875400,81922,67.62,32700,33400,31900,42150,22750,32450,32650.14,1.45,0,-4380,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3493,29.86,5.81,12,0.78,1107.00,5692.00,69400,20240321,-52.38,30300,20240508,9.08,69400,-52.38,20240321,30300,9.08,20240508,69400,-52.38,20240321,30300,9.08,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,151131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33050,600,2,1.85,2453952100,75250,62.11,32700,33400,31900,42150,22750,32450,32610.66,1.45,0,-4049,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3493,29.86,5.81,12,0.71,1107.00,5692.00,69400,20240321,-52.38,30300,20240508,9.08,69400,-52.38,20240321,30300,9.08,20240508,69400,-52.38,20240321,30300,9.08,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,141131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,33100,650,2,2.00,2160762900,66365,54.78,32700,33400,31900,42150,22750,32450,32558.77,1.45,0,-4132,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3498,29.90,5.82,12,0.63,1107.00,5692.00,69400,20240321,-52.31,30300,20240508,9.24,69400,-52.31,20240321,30300,9.24,20240508,69400,-52.31,20240321,30300,9.24,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,131125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32350,-100,5,-0.31,1357844950,41972,34.64,32700,32900,31900,42150,22750,32450,32351.21,1.45,0,-6344,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3419,29.22,5.68,12,0.40,1107.00,5692.00,69400,20240321,-53.39,30300,20240508,6.77,69400,-53.39,20240321,30300,6.77,20240508,69400,-53.39,20240321,30300,6.77,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,121129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32250,-200,5,-0.62,1036341200,32088,26.49,32700,32900,31900,42150,22750,32450,32296.84,1.45,0,-6357,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3409,29.13,5.67,12,0.30,1107.00,5692.00,69400,20240321,-53.53,30300,20240508,6.44,69400,-53.53,20240321,30300,6.44,20240508,69400,-53.53,20240321,30300,6.44,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,111128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32000,-450,5,-1.39,904544600,28005,23.12,32700,32900,31900,42150,22750,32450,32299.39,1.45,0,-5594,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3382,28.91,5.62,12,0.26,1107.00,5692.00,69400,20240321,-53.89,30300,20240508,5.61,69400,-53.89,20240321,30300,5.61,20240508,69400,-53.89,20240321,30300,5.61,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,101127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,-50,5,-0.15,634993900,19597,16.18,32700,32900,32150,42150,22750,32450,32402.61,1.45,0,-5664,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3424,29.27,5.69,12,0.19,1107.00,5692.00,69400,20240321,-53.31,30300,20240508,6.93,69400,-53.31,20240321,30300,6.93,20240508,69400,-53.31,20240321,30300,6.93,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240513,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32550,100,2,0.31,286312000,8799,7.26,32700,32900,32200,42150,22750,32450,32539.16,1.45,0,-4266,33716,33082,32366,31732,31016,33400,32050,53,9700,500,22710,50,1,10569189,3440,29.40,5.72,12,0.08,1107.00,5692.00,69400,20240321,-53.10,30300,20240508,7.43,69400,-53.10,20240321,30300,7.43,20240508,69400,-53.10,20240321,30300,7.43,20240508,0.06,N,437730,500,52 억,,152861,N,N,0,N,00,N
|
|
20240510,161055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32450,1150,2,3.67,3876245600,119726,109.21,31700,33000,31650,40650,21950,31300,32375.76,1.41,0,4587,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3430,29.31,5.70,12,1.13,1107.00,5692.00,69400,20240321,-53.24,30300,20240508,7.10,69400,-53.24,20240321,30300,7.10,20240508,69400,-53.24,20240321,30300,7.10,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,151104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32650,1350,2,4.31,3741171950,115571,105.42,31700,33000,31650,40650,21950,31300,32371.20,1.41,0,5279,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3451,29.49,5.74,12,1.09,1107.00,5692.00,69400,20240321,-52.95,30300,20240508,7.76,69400,-52.95,20240321,30300,7.76,20240508,69400,-52.95,20240321,30300,7.76,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,141108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,1300,2,4.15,3437126750,106233,96.91,31700,33000,31650,40650,21950,31300,32354.60,1.41,0,5774,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3446,29.45,5.73,12,1.01,1107.00,5692.00,69400,20240321,-53.03,30300,20240508,7.59,69400,-53.03,20240321,30300,7.59,20240508,69400,-53.03,20240321,30300,7.59,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,131057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32600,1300,2,4.15,2887123750,89444,81.59,31700,32950,31650,40650,21950,31300,32278.56,1.41,0,6669,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3446,29.45,5.73,12,0.85,1107.00,5692.00,69400,20240321,-53.03,30300,20240508,7.59,69400,-53.03,20240321,30300,7.59,20240508,69400,-53.03,20240321,30300,7.59,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,121052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32000,700,2,2.24,2168982250,67428,61.51,31700,32700,31650,40650,21950,31300,32167.38,1.41,0,3009,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3382,28.91,5.62,12,0.64,1107.00,5692.00,69400,20240321,-53.89,30300,20240508,5.61,69400,-53.89,20240321,30300,5.61,20240508,69400,-53.89,20240321,30300,5.61,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,111058,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32650,1350,2,4.31,1787338900,55635,50.75,31700,32700,31650,40650,21950,31300,32126.16,1.41,0,6544,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3451,29.49,5.74,12,0.53,1107.00,5692.00,69400,20240321,-52.95,30300,20240508,7.76,69400,-52.95,20240321,30300,7.76,20240508,69400,-52.95,20240321,30300,7.76,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,101057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31800,500,2,1.60,1165668200,36378,33.18,31700,32600,31650,40650,21950,31300,32043.22,1.41,0,-17,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3361,28.73,5.59,12,0.34,1107.00,5692.00,69400,20240321,-54.18,30300,20240508,4.95,69400,-54.18,20240321,30300,4.95,20240508,69400,-54.18,20240321,30300,4.95,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240510,091101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32150,850,2,2.72,367447050,11502,10.49,31700,32200,31700,40650,21950,31300,31946.36,1.41,0,1145,33500,32400,31700,30600,29900,32950,31150,53,9350,500,21910,50,1,10569189,3398,29.04,5.65,12,0.11,1107.00,5692.00,69400,20240321,-53.67,30300,20240508,6.11,69400,-53.67,20240321,30300,6.11,20240508,69400,-53.67,20240321,30300,6.11,20240508,0.07,N,437730,500,52 억,,148530,N,N,0,N,00,N
|
|
20240509,161120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31300,500,2,1.62,3470380150,108649,175.26,31150,32800,31000,40000,21600,30800,31942.63,1.39,0,1715,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3308,28.27,5.50,12,1.03,1107.00,5692.00,69400,20240321,-54.90,30300,20240508,3.30,69400,-54.90,20240321,30300,3.30,20240508,69400,-54.90,20240321,30300,3.30,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,151116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31200,400,2,1.30,3361339050,105160,169.63,31150,32800,31000,40000,21600,30800,31964.05,1.39,0,1798,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3298,28.18,5.48,12,0.99,1107.00,5692.00,69400,20240321,-55.04,30300,20240508,2.97,69400,-55.04,20240321,30300,2.97,20240508,69400,-55.04,20240321,30300,2.97,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,140951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31550,750,2,2.44,2923674550,91212,147.14,31150,32800,31150,40000,21600,30800,32053.62,1.39,0,2883,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3335,28.50,5.54,12,0.86,1107.00,5692.00,69400,20240321,-54.54,30300,20240508,4.13,69400,-54.54,20240321,30300,4.13,20240508,69400,-54.54,20240321,30300,4.13,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,131100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31750,950,2,3.08,2747285550,85642,138.15,31150,32800,31150,40000,21600,30800,32078.72,1.39,0,3729,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3356,28.68,5.58,12,0.81,1107.00,5692.00,69400,20240321,-54.25,30300,20240508,4.79,69400,-54.25,20240321,30300,4.79,20240508,69400,-54.25,20240321,30300,4.79,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,121055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31550,750,2,2.44,2644931850,82410,132.94,31150,32800,31150,40000,21600,30800,32094.79,1.39,0,4901,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3335,28.50,5.54,12,0.78,1107.00,5692.00,69400,20240321,-54.54,30300,20240508,4.13,69400,-54.54,20240321,30300,4.13,20240508,69400,-54.54,20240321,30300,4.13,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,111039,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31600,800,2,2.60,2534645000,78915,127.30,31150,32800,31150,40000,21600,30800,32118.67,1.39,0,6046,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3340,28.55,5.55,12,0.75,1107.00,5692.00,69400,20240321,-54.47,30300,20240508,4.29,69400,-54.47,20240321,30300,4.29,20240508,69400,-54.47,20240321,30300,4.29,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,101043,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31800,1000,2,3.25,2261885550,70284,113.38,31150,32800,31150,40000,21600,30800,32182.08,1.39,0,7551,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3361,28.73,5.59,12,0.66,1107.00,5692.00,69400,20240321,-54.18,30300,20240508,4.95,69400,-54.18,20240321,30300,4.95,20240508,69400,-54.18,20240321,30300,4.95,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240509,091045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32400,1600,2,5.19,1429653000,44350,71.54,31150,32800,31150,40000,21600,30800,32235.69,1.39,0,9172,32000,31400,30850,30250,29700,31125,29975,53,9200,500,21560,50,1,10569189,3424,29.27,5.69,12,0.42,1107.00,5692.00,69400,20240321,-53.31,30300,20240508,6.93,69400,-53.31,20240321,30300,6.93,20240508,69400,-53.31,20240321,30300,6.93,20240508,0.07,N,437730,500,52 억,,146761,N,N,0,N,00,N
|
|
20240508,161033,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30800,-450,5,-1.44,1879516050,61299,98.85,31450,31450,30300,40600,21900,31250,30661.42,1.33,0,6369,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3255,27.82,5.41,12,0.58,1107.00,5692.00,69400,20240321,-55.62,30300,20240508,1.65,69400,-55.62,20240321,30300,1.65,20240508,69400,-55.62,20240321,30300,1.65,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,151037,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30850,-400,5,-1.28,1755372100,57270,92.36,31450,31450,30300,40600,21900,31250,30650.81,1.33,0,4302,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3261,27.87,5.42,12,0.54,1107.00,5692.00,69400,20240321,-55.55,30300,20240508,1.82,69400,-55.55,20240321,30300,1.82,20240508,69400,-55.55,20240321,30300,1.82,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,141032,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30850,-400,5,-1.28,1570514200,51276,82.69,31450,31450,30300,40600,21900,31250,30628.64,1.33,0,1779,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3261,27.87,5.42,12,0.49,1107.00,5692.00,69400,20240321,-55.55,30300,20240508,1.82,69400,-55.55,20240321,30300,1.82,20240508,69400,-55.55,20240321,30300,1.82,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,131030,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30400,-850,5,-2.72,1333278300,43523,70.19,31450,31450,30300,40600,21900,31250,30633.88,1.33,0,-1275,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3213,27.46,5.34,12,0.41,1107.00,5692.00,69400,20240321,-56.20,30300,20240508,0.33,69400,-56.20,20240321,30300,0.33,20240508,69400,-56.20,20240321,30300,0.33,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,121028,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30600,-650,5,-2.08,1133854500,36980,59.64,31450,31450,30300,40600,21900,31250,30661.29,1.33,0,-1603,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3234,27.64,5.38,12,0.35,1107.00,5692.00,69400,20240321,-55.91,30300,20240508,0.99,69400,-55.91,20240321,30300,0.99,20240508,69400,-55.91,20240321,30300,0.99,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,111108,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30600,-650,5,-2.08,1054777750,34392,55.46,31450,31450,30300,40600,21900,31250,30669.28,1.33,0,-1593,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3234,27.64,5.38,12,0.33,1107.00,5692.00,69400,20240321,-55.91,30300,20240508,0.99,69400,-55.91,20240321,30300,0.99,20240508,69400,-55.91,20240321,30300,0.99,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,101040,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30600,-650,5,-2.08,681708350,22155,35.73,31450,31450,30500,40600,21900,31250,30769.95,1.33,0,-2230,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3234,27.64,5.38,12,0.21,1107.00,5692.00,69400,20240321,-55.91,30500,20240508,0.33,69400,-55.91,20240321,30500,0.33,20240508,69400,-55.91,20240321,30500,0.33,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240508,091044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,30900,-350,5,-1.12,186318150,6008,9.69,31450,31450,30750,40600,21900,31250,31011.68,1.33,0,-1296,32150,31700,31450,31000,30750,31575,30875,53,9350,500,21870,50,1,10569189,3266,27.91,5.43,12,0.06,1107.00,5692.00,69400,20240321,-55.48,30750,20240508,0.49,69400,-55.48,20240321,30750,0.49,20240508,69400,-55.48,20240321,30750,0.49,20240508,0.07,N,437730,500,52 억,,140450,N,N,0,N,00,N
|
|
20240503,161104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31800,-450,5,-1.40,2096330900,65437,85.75,32550,32550,31800,41900,22600,32250,32036.26,1.40,0,-6234,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3361,28.73,5.59,12,0.62,1107.00,5692.00,69400,20240321,-54.18,31350,20240422,1.44,69400,-54.18,20240321,31350,1.44,20240422,69400,-54.18,20240321,31350,1.44,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,151104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31850,-400,5,-1.24,1927547200,60134,78.80,32550,32550,31850,41900,22600,32250,32054.20,1.40,0,-6169,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3366,28.77,5.60,12,0.57,1107.00,5692.00,69400,20240321,-54.11,31350,20240422,1.59,69400,-54.11,20240321,31350,1.59,20240422,69400,-54.11,20240321,31350,1.59,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,141107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,-300,5,-0.93,1694624100,52831,69.23,32550,32550,31850,41900,22600,32250,32076.32,1.40,0,-6093,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3377,28.86,5.61,12,0.50,1107.00,5692.00,69400,20240321,-53.96,31350,20240422,1.91,69400,-53.96,20240321,31350,1.91,20240422,69400,-53.96,20240321,31350,1.91,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,131105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32000,-250,5,-0.78,1588545800,49512,64.88,32550,32550,31850,41900,22600,32250,32084.05,1.40,0,-6056,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3382,28.91,5.62,12,0.47,1107.00,5692.00,69400,20240321,-53.89,31350,20240422,2.07,69400,-53.89,20240321,31350,2.07,20240422,69400,-53.89,20240321,31350,2.07,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,121102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31850,-400,5,-1.24,1519279050,47346,62.05,32550,32550,31850,41900,22600,32250,32088.85,1.40,0,-5916,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3366,28.77,5.60,12,0.45,1107.00,5692.00,69400,20240321,-54.11,31350,20240422,1.59,69400,-54.11,20240321,31350,1.59,20240422,69400,-54.11,20240321,31350,1.59,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,111102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32000,-250,5,-0.78,1309443850,40778,53.44,32550,32550,31900,41900,22600,32250,32111.52,1.40,0,-5817,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3382,28.91,5.62,12,0.39,1107.00,5692.00,69400,20240321,-53.89,31350,20240422,2.07,69400,-53.89,20240321,31350,2.07,20240422,69400,-53.89,20240321,31350,2.07,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,101057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,31950,-300,5,-0.93,1084356600,33739,44.21,32550,32550,31900,41900,22600,32250,32139.56,1.40,0,-4864,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3377,28.86,5.61,12,0.32,1107.00,5692.00,69400,20240321,-53.96,31350,20240422,1.91,69400,-53.96,20240321,31350,1.91,20240422,69400,-53.96,20240321,31350,1.91,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240503,091054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32450,200,2,0.62,153948850,4751,6.23,32550,32550,32150,41900,22600,32250,32403.49,1.40,0,-43,33183,32716,32183,31716,31183,32950,31950,53,9650,500,22570,50,1,10569189,3430,29.31,5.70,12,0.04,1107.00,5692.00,69400,20240321,-53.24,31350,20240422,3.51,69400,-53.24,20240321,31350,3.51,20240422,69400,-53.24,20240321,31350,3.51,20240422,0.05,N,437730,500,52 억,,148260,N,N,0,N,00,N
|
|
20240502,161046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32250,150,2,0.47,2323266300,72265,85.35,32200,32650,31650,41700,22500,32100,32149.04,1.36,0,4520,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3409,29.13,5.67,12,0.68,1107.00,5692.00,69400,20240321,-53.53,31350,20240422,2.87,69400,-53.53,20240321,31350,2.87,20240422,69400,-53.53,20240321,31350,2.87,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,151052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,0,3,0.00,2085008550,64853,76.59,32200,32650,31650,41700,22500,32100,32149.77,1.36,0,3058,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3393,29.00,5.64,12,0.61,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,141049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,0,3,0.00,1721425200,53534,63.23,32200,32650,31650,41700,22500,32100,32155.74,1.36,0,-775,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3393,29.00,5.64,12,0.51,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,131043,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32200,100,2,0.31,1604265500,49891,58.92,32200,32650,31650,41700,22500,32100,32155.41,1.36,0,-908,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3403,29.09,5.66,12,0.47,1107.00,5692.00,69400,20240321,-53.60,31350,20240422,2.71,69400,-53.60,20240321,31350,2.71,20240422,69400,-53.60,20240321,31350,2.71,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,121042,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32150,50,2,0.16,1525616950,47445,56.03,32200,32650,31650,41700,22500,32100,32155.49,1.36,0,-1206,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3398,29.04,5.65,12,0.45,1107.00,5692.00,69400,20240321,-53.67,31350,20240422,2.55,69400,-53.67,20240321,31350,2.55,20240422,69400,-53.67,20240321,31350,2.55,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,111040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,0,3,0.00,1231129300,38224,45.14,32200,32650,31650,41700,22500,32100,32208.29,1.36,0,-1389,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3393,29.00,5.64,12,0.36,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,101039,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32300,200,2,0.62,999123700,31030,36.65,32200,32650,31650,41700,22500,32100,32198.65,1.36,0,-447,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3414,29.18,5.67,12,0.29,1107.00,5692.00,69400,20240321,-53.46,31350,20240422,3.03,69400,-53.46,20240321,31350,3.03,20240422,69400,-53.46,20240321,31350,3.03,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|
|
20240502,091037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,32100,0,3,0.00,357834350,11184,13.21,32200,32250,31650,41700,22500,32100,31995.17,1.36,0,-1503,33166,32632,32366,31832,31566,32500,31700,53,9600,500,22470,50,1,10569189,3393,29.00,5.64,12,0.11,1107.00,5692.00,69400,20240321,-53.75,31350,20240422,2.39,69400,-53.75,20240321,31350,2.39,20240422,69400,-53.75,20240321,31350,2.39,20240422,0.06,N,437730,500,52 억,,143622,N,N,0,N,00,N
|