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
|
|
20240628,161333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25950,150,2,0.58,1274835650,49921,156.98,25800,26050,25250,33500,18100,25800,25536.66,1.17,0,11566,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2743,23.44,4.56,12,0.47,1107.00,5692.00,69400,20240321,-62.61,24800,20240625,4.64,69400,-62.61,20240321,24800,4.64,20240625,69400,-62.61,20240321,24800,4.64,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,151349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,0,3,0.00,1229671100,48177,151.50,25800,26050,25250,33500,18100,25800,25524.03,1.17,0,11078,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2727,23.31,4.53,12,0.46,1107.00,5692.00,69400,20240321,-62.82,24800,20240625,4.03,69400,-62.82,20240321,24800,4.03,20240625,69400,-62.82,20240321,24800,4.03,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,141347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25700,-100,5,-0.39,1155864850,45310,142.48,25800,26050,25250,33500,18100,25800,25510.15,1.17,0,10244,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2716,23.22,4.52,12,0.43,1107.00,5692.00,69400,20240321,-62.97,24800,20240625,3.63,69400,-62.97,20240321,24800,3.63,20240625,69400,-62.97,20240321,24800,3.63,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,131347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,-450,5,-1.74,1029466150,40340,126.85,25800,26050,25250,33500,18100,25800,25519.74,1.17,0,7463,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2679,22.90,4.45,12,0.38,1107.00,5692.00,69400,20240321,-63.47,24800,20240625,2.22,69400,-63.47,20240321,24800,2.22,20240625,69400,-63.47,20240321,24800,2.22,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,121343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,-350,5,-1.36,891051800,34897,109.74,25800,26050,25250,33500,18100,25800,25533.77,1.17,0,6624,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2690,22.99,4.47,12,0.33,1107.00,5692.00,69400,20240321,-63.33,24800,20240625,2.62,69400,-63.33,20240321,24800,2.62,20240625,69400,-63.33,20240321,24800,2.62,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,111320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25500,-300,5,-1.16,753137000,29478,92.70,25800,26050,25250,33500,18100,25800,25549.12,1.17,0,4414,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2695,23.04,4.48,12,0.28,1107.00,5692.00,69400,20240321,-63.26,24800,20240625,2.82,69400,-63.26,20240321,24800,2.82,20240625,69400,-63.26,20240321,24800,2.82,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,101317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,-200,5,-0.78,520866550,20493,64.44,25800,25900,25250,33500,18100,25800,25416.80,1.17,0,3390,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2706,23.13,4.50,12,0.19,1107.00,5692.00,69400,20240321,-63.11,24800,20240625,3.23,69400,-63.11,20240321,24800,3.23,20240625,69400,-63.11,20240321,24800,3.23,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240628,091322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,-450,5,-1.74,105726800,4127,12.98,25800,25900,25300,33500,18100,25800,25618.32,1.17,0,-2483,26966,26382,26016,25432,25066,26200,25250,53,7700,500,18060,50,1,10569189,2679,22.90,4.45,12,0.04,1107.00,5692.00,69400,20240321,-63.47,24800,20240625,2.22,69400,-63.47,20240321,24800,2.22,20240625,69400,-63.47,20240321,24800,2.22,20240625,0.69,N,437730,500,52 억,,123847,N,N,0,N,00,N
|
|
20240627,161310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-700,5,-2.64,823499300,31759,31.86,26550,26600,25650,34450,18550,26500,25929.84,1.14,0,3253,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2727,23.31,4.53,12,0.30,1107.00,5692.00,69400,20240321,-62.82,24800,20240625,4.03,69400,-62.82,20240321,24800,4.03,20240625,69400,-62.82,20240321,24800,4.03,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,151317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-700,5,-2.64,790655450,30487,30.58,26550,26600,25650,34450,18550,26500,25934.18,1.14,0,3079,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2727,23.31,4.53,12,0.29,1107.00,5692.00,69400,20240321,-62.82,24800,20240625,4.03,69400,-62.82,20240321,24800,4.03,20240625,69400,-62.82,20240321,24800,4.03,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,141315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25750,-750,5,-2.83,717917700,27663,27.75,26550,26600,25650,34450,18550,26500,25952.27,1.14,0,3137,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2722,23.26,4.52,12,0.26,1107.00,5692.00,69400,20240321,-62.90,24800,20240625,3.83,69400,-62.90,20240321,24800,3.83,20240625,69400,-62.90,20240321,24800,3.83,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,131315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25900,-600,5,-2.26,562855550,21658,21.73,26550,26600,25650,34450,18550,26500,25988.34,1.14,0,2606,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2737,23.40,4.55,12,0.20,1107.00,5692.00,69400,20240321,-62.68,24800,20240625,4.44,69400,-62.68,20240321,24800,4.44,20240625,69400,-62.68,20240321,24800,4.44,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,121317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-700,5,-2.64,479586200,18428,18.49,26550,26600,25700,34450,18550,26500,26024.86,1.14,0,2282,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2727,23.31,4.53,12,0.17,1107.00,5692.00,69400,20240321,-62.82,24800,20240625,4.03,69400,-62.82,20240321,24800,4.03,20240625,69400,-62.82,20240321,24800,4.03,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,111317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26100,-400,5,-1.51,415090050,15934,15.98,26550,26600,25700,34450,18550,26500,26050.59,1.14,0,1850,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2759,23.58,4.59,12,0.15,1107.00,5692.00,69400,20240321,-62.39,24800,20240625,5.24,69400,-62.39,20240321,24800,5.24,20240625,69400,-62.39,20240321,24800,5.24,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,101316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26050,-450,5,-1.70,262277000,10048,10.08,26550,26600,25800,34450,18550,26500,26102.41,1.14,0,1042,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2753,23.53,4.58,12,0.10,1107.00,5692.00,69400,20240321,-62.46,24800,20240625,5.04,69400,-62.46,20240321,24800,5.04,20240625,69400,-62.46,20240321,24800,5.04,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240627,091317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26350,-150,5,-0.57,94285850,3585,3.60,26550,26600,26000,34450,18550,26500,26300.10,1.14,0,-257,28166,27332,26216,25382,24266,27750,25800,53,7950,500,18550,50,1,10569189,2785,23.80,4.63,12,0.03,1107.00,5692.00,69400,20240321,-62.03,24800,20240625,6.25,69400,-62.03,20240321,24800,6.25,20240625,69400,-62.03,20240321,24800,6.25,20240625,0.68,N,437730,500,52 억,,120042,N,N,0,N,00,N
|
|
20240626,161311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26500,1300,2,5.16,2608835300,99322,252.61,25200,27050,25100,32750,17650,25200,26265.54,1.05,0,8091,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2801,23.94,4.66,12,0.94,1107.00,5692.00,69400,20240321,-61.82,24800,20240625,6.85,69400,-61.82,20240321,24800,6.85,20240625,69400,-61.82,20240321,24800,6.85,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,151317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26300,1100,2,4.37,2454319000,93484,237.76,25200,27050,25100,32750,17650,25200,26253.89,1.05,0,7220,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2780,23.76,4.62,12,0.88,1107.00,5692.00,69400,20240321,-62.10,24800,20240625,6.05,69400,-62.10,20240321,24800,6.05,20240625,69400,-62.10,20240321,24800,6.05,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,141313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26150,950,2,3.77,2381052500,90692,230.66,25200,27050,25100,32750,17650,25200,26254.27,1.05,0,7324,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2764,23.62,4.59,12,0.86,1107.00,5692.00,69400,20240321,-62.32,24800,20240625,5.44,69400,-62.32,20240321,24800,5.44,20240625,69400,-62.32,20240321,24800,5.44,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,131312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26400,1200,2,4.76,2207301150,84060,213.79,25200,27050,25100,32750,17650,25200,26258.64,1.05,0,6630,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2790,23.85,4.64,12,0.80,1107.00,5692.00,69400,20240321,-61.96,24800,20240625,6.45,69400,-61.96,20240321,24800,6.45,20240625,69400,-61.96,20240321,24800,6.45,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,121310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26300,1100,2,4.37,2063715000,78624,199.96,25200,27050,25100,32750,17650,25200,26247.90,1.05,0,7131,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2780,23.76,4.62,12,0.74,1107.00,5692.00,69400,20240321,-62.10,24800,20240625,6.05,69400,-62.10,20240321,24800,6.05,20240625,69400,-62.10,20240321,24800,6.05,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,111314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26600,1400,2,5.56,1816687250,69261,176.15,25200,27050,25100,32750,17650,25200,26229.58,1.05,0,4823,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2811,24.03,4.67,12,0.66,1107.00,5692.00,69400,20240321,-61.67,24800,20240625,7.26,69400,-61.67,20240321,24800,7.26,20240625,69400,-61.67,20240321,24800,7.26,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,101310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,600,2,2.38,532495300,20785,52.86,25200,26000,25100,32750,17650,25200,25619.21,1.05,0,214,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2727,23.31,4.53,12,0.20,1107.00,5692.00,69400,20240321,-62.82,24800,20240625,4.03,69400,-62.82,20240321,24800,4.03,20240625,69400,-62.82,20240321,24800,4.03,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240626,091314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25200,0,3,0.00,48782300,1930,4.91,25200,25400,25100,32750,17650,25200,25275.80,1.05,0,-195,25866,25532,25166,24832,24466,25350,24650,53,7550,500,17640,50,1,10569189,2663,22.76,4.43,12,0.02,1107.00,5692.00,69400,20240321,-63.69,24800,20240625,1.61,69400,-63.69,20240321,24800,1.61,20240625,69400,-63.69,20240321,24800,1.61,20240625,0.70,N,437730,500,52 억,,111503,N,N,0,N,00,N
|
|
20240625,161309,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25200,-100,5,-0.40,988965200,39244,75.42,25450,25500,24800,32850,17750,25300,25200.41,1.01,0,4510,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2663,22.76,4.43,12,0.37,1107.00,5692.00,69400,20240321,-63.69,24800,20240625,1.61,69400,-63.69,20240321,24800,1.61,20240625,69400,-63.69,20240321,24800,1.61,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,151308,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25300,0,3,0.00,903026300,35845,68.89,25450,25500,24800,32850,17750,25300,25192.53,1.01,0,2888,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2674,22.85,4.44,12,0.34,1107.00,5692.00,69400,20240321,-63.54,24800,20240625,2.02,69400,-63.54,20240321,24800,2.02,20240625,69400,-63.54,20240321,24800,2.02,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,141311,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25250,-50,5,-0.20,815076300,32359,62.19,25450,25500,24800,32850,17750,25300,25188.54,1.01,0,2165,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2669,22.81,4.44,12,0.31,1107.00,5692.00,69400,20240321,-63.62,24800,20240625,1.81,69400,-63.62,20240321,24800,1.81,20240625,69400,-63.62,20240321,24800,1.81,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,131311,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25250,-50,5,-0.20,655891100,26046,50.05,25450,25500,24800,32850,17750,25300,25182.02,1.01,0,3587,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2669,22.81,4.44,12,0.25,1107.00,5692.00,69400,20240321,-63.62,24800,20240625,1.81,69400,-63.62,20240321,24800,1.81,20240625,69400,-63.62,20240321,24800,1.81,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,121314,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25300,0,3,0.00,624883450,24815,47.69,25450,25500,24800,32850,17750,25300,25181.67,1.01,0,3311,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2674,22.85,4.44,12,0.23,1107.00,5692.00,69400,20240321,-63.54,24800,20240625,2.02,69400,-63.54,20240321,24800,2.02,20240625,69400,-63.54,20240321,24800,2.02,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,111313,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25300,0,3,0.00,542955050,21576,41.46,25450,25500,24800,32850,17750,25300,25164.76,1.01,0,2330,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2674,22.85,4.44,12,0.20,1107.00,5692.00,69400,20240321,-63.54,24800,20240625,2.02,69400,-63.54,20240321,24800,2.02,20240625,69400,-63.54,20240321,24800,2.02,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,101310,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25150,-150,5,-0.59,315246950,12511,24.04,25450,25500,24900,32850,17750,25300,25197.57,1.01,0,-852,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2658,22.72,4.42,12,0.12,1107.00,5692.00,69400,20240321,-63.76,24900,20240625,1.00,69400,-63.76,20240321,24900,1.00,20240625,69400,-63.76,20240321,24900,1.00,20240625,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240625,091309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,50,2,0.20,52301700,2064,3.97,25450,25500,25250,32850,17750,25300,25340.01,1.01,0,44,25866,25582,25266,24982,24666,25600,25000,53,7550,500,17710,50,1,10569189,2679,22.90,4.45,12,0.02,1107.00,5692.00,69400,20240321,-63.47,24950,20240624,1.60,69400,-63.47,20240321,24950,1.60,20240624,69400,-63.47,20240321,24950,1.60,20240624,0.61,N,437730,500,52 억,,106422,N,N,0,N,00,N
|
|
20240624,161309,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25300,250,2,1.00,1298145700,51343,25.79,25300,25550,24950,32550,17550,25050,25283.96,0.89,0,12376,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2674,22.85,4.44,12,0.49,1107.00,5692.00,69400,20240321,-63.54,24950,20240624,1.40,69400,-63.54,20240321,24950,1.40,20240624,69400,-63.54,20240321,24950,1.40,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,151305,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25150,100,2,0.40,1242749400,49153,24.69,25300,25550,24950,32550,17550,25050,25283.53,0.89,0,12174,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2658,22.72,4.42,12,0.47,1107.00,5692.00,69400,20240321,-63.76,24950,20240624,0.80,69400,-63.76,20240321,24950,0.80,20240624,69400,-63.76,20240321,24950,0.80,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,141307,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25200,150,2,0.60,1098753400,43424,21.81,25300,25550,24950,32550,17550,25050,25303.20,0.89,0,9617,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2663,22.76,4.43,12,0.41,1107.00,5692.00,69400,20240321,-63.69,24950,20240624,1.00,69400,-63.69,20240321,24950,1.00,20240624,69400,-63.69,20240321,24950,1.00,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,131304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25300,250,2,1.00,1029056650,40664,20.42,25300,25550,24950,32550,17550,25050,25306.65,0.89,0,9032,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2674,22.85,4.44,12,0.38,1107.00,5692.00,69400,20240321,-63.54,24950,20240624,1.40,69400,-63.54,20240321,24950,1.40,20240624,69400,-63.54,20240321,24950,1.40,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,121306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25550,500,2,2.00,833649600,32979,16.56,25300,25550,24950,32550,17550,25050,25278.55,0.89,0,6259,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2700,23.08,4.49,12,0.31,1107.00,5692.00,69400,20240321,-63.18,24950,20240624,2.40,69400,-63.18,20240321,24950,2.40,20240624,69400,-63.18,20240321,24950,2.40,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,111308,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25150,100,2,0.40,663420450,26249,13.18,25300,25500,24950,32550,17550,25050,25274.56,0.89,0,4452,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2658,22.72,4.42,12,0.25,1107.00,5692.00,69400,20240321,-63.76,24950,20240624,0.80,69400,-63.76,20240321,24950,0.80,20240624,69400,-63.76,20240321,24950,0.80,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,101307,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25350,300,2,1.20,486181950,19227,9.66,25300,25500,24950,32550,17550,25050,25287.05,0.89,0,3150,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2679,22.90,4.45,12,0.18,1107.00,5692.00,69400,20240321,-63.47,24950,20240624,1.60,69400,-63.47,20240321,24950,1.60,20240624,69400,-63.47,20240321,24950,1.60,20240624,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240624,091307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25200,150,2,0.60,101908600,4033,2.03,25300,25400,25150,32550,17550,25050,25271.48,0.89,0,-238,26883,25966,25483,24566,24083,25725,24325,53,7500,500,17530,50,1,10569189,2663,22.76,4.43,12,0.04,1107.00,5692.00,69400,20240321,-63.69,25000,20240621,0.80,69400,-63.69,20240321,25000,0.80,20240621,69400,-63.69,20240321,25000,0.80,20240621,0.58,N,437730,500,52 억,,94132,N,N,0,N,00,N
|
|
20240621,161222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25050,-1800,5,-6.70,5037030800,197573,398.84,26000,26400,25000,34900,18800,26850,25494.94,1.36,0,-50075,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2648,22.63,4.40,12,1.87,1107.00,5692.00,69400,20240321,-63.90,25000,20240621,0.20,69400,-63.90,20240321,25000,0.20,20240621,69400,-63.90,20240321,25000,0.20,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,151222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25100,-1750,5,-6.52,4832222450,189405,382.35,26000,26400,25000,34900,18800,26850,25512.54,1.36,0,-47268,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2653,22.67,4.41,12,1.79,1107.00,5692.00,69400,20240321,-63.83,25000,20240621,0.40,69400,-63.83,20240321,25000,0.40,20240621,69400,-63.83,20240321,25000,0.40,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,141220,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25150,-1700,5,-6.33,4130026900,161435,325.89,26000,26400,25100,34900,18800,26850,25583.10,1.36,0,-40661,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2658,22.72,4.42,12,1.53,1107.00,5692.00,69400,20240321,-63.76,25100,20240621,0.20,69400,-63.76,20240321,25100,0.20,20240621,69400,-63.76,20240321,25100,0.20,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,131223,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25350,-1500,5,-5.59,3610762800,140854,284.34,26000,26400,25250,34900,18800,26850,25634.66,1.36,0,-34310,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2679,22.90,4.45,12,1.33,1107.00,5692.00,69400,20240321,-63.47,25250,20240621,0.40,69400,-63.47,20240321,25250,0.40,20240621,69400,-63.47,20240321,25250,0.40,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,121225,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25350,-1500,5,-5.59,3396482050,132403,267.28,26000,26400,25250,34900,18800,26850,25652.47,1.36,0,-29034,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2679,22.90,4.45,12,1.25,1107.00,5692.00,69400,20240321,-63.47,25250,20240621,0.40,69400,-63.47,20240321,25250,0.40,20240621,69400,-63.47,20240321,25250,0.40,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,111223,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25350,-1500,5,-5.59,3037319400,118218,238.65,26000,26400,25300,34900,18800,26850,25692.38,1.36,0,-21402,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2679,22.90,4.45,12,1.12,1107.00,5692.00,69400,20240321,-63.47,25300,20240621,0.20,69400,-63.47,20240321,25300,0.20,20240621,69400,-63.47,20240321,25300,0.20,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,101220,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25400,-1450,5,-5.40,2598491400,100933,203.75,26000,26400,25300,34900,18800,26850,25744.55,1.36,0,-13803,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2685,22.94,4.46,12,0.95,1107.00,5692.00,69400,20240321,-63.40,25300,20240621,0.40,69400,-63.40,20240321,25300,0.40,20240621,69400,-63.40,20240321,25300,0.40,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240621,091226,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25800,-1050,5,-3.91,856057000,32919,66.45,26000,26400,25800,34900,18800,26850,26004.57,1.36,0,-1481,27450,27150,26950,26650,26450,27050,26550,53,8050,500,18790,50,1,10569189,2727,23.31,4.53,12,0.31,1107.00,5692.00,69400,20240321,-62.82,25800,20240621,0.00,69400,-62.82,20240321,25800,0.00,20240621,69400,-62.82,20240321,25800,0.00,20240621,0.57,N,437730,500,52 억,,144178,N,N,0,N,00,N
|
|
20240620,161218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26850,-500,5,-1.83,1317483550,48981,96.38,27200,27250,26750,35550,19150,27350,26897.92,1.34,0,2468,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2838,24.25,4.72,12,0.46,1107.00,5692.00,69400,20240321,-61.31,26750,20240620,0.37,69400,-61.31,20240321,26750,0.37,20240620,69400,-61.31,20240321,26750,0.37,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,151214,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27000,-350,5,-1.28,1273388800,47342,93.15,27200,27250,26750,35550,19150,27350,26897.56,1.34,0,2508,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2854,24.39,4.74,12,0.45,1107.00,5692.00,69400,20240321,-61.10,26750,20240620,0.93,69400,-61.10,20240321,26750,0.93,20240620,69400,-61.10,20240321,26750,0.93,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,141219,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26900,-450,5,-1.65,1134704300,42181,83.00,27200,27250,26750,35550,19150,27350,26900.73,1.34,0,1807,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2843,24.30,4.73,12,0.40,1107.00,5692.00,69400,20240321,-61.24,26750,20240620,0.56,69400,-61.24,20240321,26750,0.56,20240620,69400,-61.24,20240321,26750,0.56,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,131218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26850,-500,5,-1.83,1017218900,37817,74.41,27200,27250,26750,35550,19150,27350,26898.34,1.34,0,1572,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2838,24.25,4.72,12,0.36,1107.00,5692.00,69400,20240321,-61.31,26750,20240620,0.37,69400,-61.31,20240321,26750,0.37,20240620,69400,-61.31,20240321,26750,0.37,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,121218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26800,-550,5,-2.01,898209300,33382,65.69,27200,27250,26750,35550,19150,27350,26906.86,1.34,0,577,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2833,24.21,4.71,12,0.32,1107.00,5692.00,69400,20240321,-61.38,26750,20240620,0.19,69400,-61.38,20240321,26750,0.19,20240620,69400,-61.38,20240321,26750,0.19,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,111218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26800,-550,5,-2.01,806790200,29973,58.98,27200,27250,26750,35550,19150,27350,26917.09,1.34,0,694,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2833,24.21,4.71,12,0.28,1107.00,5692.00,69400,20240321,-61.38,26750,20240620,0.19,69400,-61.38,20240321,26750,0.19,20240620,69400,-61.38,20240321,26750,0.19,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,101220,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,26800,-550,5,-2.01,632674850,23481,46.20,27200,27250,26800,35550,19150,27350,26943.95,1.34,0,463,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2833,24.21,4.71,12,0.22,1107.00,5692.00,69400,20240321,-61.38,26800,20240620,0.00,69400,-61.38,20240321,26800,0.00,20240620,69400,-61.38,20240321,26800,0.00,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240620,091225,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27100,-250,5,-0.91,149296400,5507,10.84,27200,27250,27000,35550,19150,27350,27109.86,1.34,0,-32,28183,27766,27533,27116,26883,27650,27000,53,8200,500,19140,50,1,10569189,2864,24.48,4.76,12,0.05,1107.00,5692.00,69400,20240321,-60.95,27000,20240620,0.37,69400,-60.95,20240321,27000,0.37,20240620,69400,-60.95,20240321,27000,0.37,20240620,0.49,N,437730,500,52 억,,141753,N,N,0,N,00,N
|
|
20240619,161212,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27350,-450,5,-1.62,1392070400,50639,31.22,27950,27950,27300,36100,19500,27800,27490.01,1.33,0,1357,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2891,24.71,4.80,12,0.48,1107.00,5692.00,69400,20240321,-60.59,27300,20240619,0.18,69400,-60.59,20240321,27300,0.18,20240619,69400,-60.59,20240321,27300,0.18,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,151213,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27300,-500,5,-1.80,1344166850,48887,30.14,27950,27950,27300,36100,19500,27800,27494.91,1.33,0,1348,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2885,24.66,4.80,12,0.46,1107.00,5692.00,69400,20240321,-60.66,27300,20240619,0.00,69400,-60.66,20240321,27300,0.00,20240619,69400,-60.66,20240321,27300,0.00,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,141222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27300,-500,5,-1.80,1168655650,42464,26.18,27950,27950,27300,36100,19500,27800,27520.59,1.33,0,618,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2885,24.66,4.80,12,0.40,1107.00,5692.00,69400,20240321,-60.66,27300,20240619,0.00,69400,-60.66,20240321,27300,0.00,20240619,69400,-60.66,20240321,27300,0.00,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,131209,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27350,-450,5,-1.62,1019967050,37030,22.83,27950,27950,27350,36100,19500,27800,27543.82,1.33,0,312,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2891,24.71,4.80,12,0.35,1107.00,5692.00,69400,20240321,-60.59,27350,20240619,0.00,69400,-60.59,20240321,27350,0.00,20240619,69400,-60.59,20240321,27350,0.00,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,121210,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27400,-400,5,-1.44,817219350,29636,18.27,27950,27950,27400,36100,19500,27800,27574.65,1.33,0,5,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2896,24.75,4.81,12,0.28,1107.00,5692.00,69400,20240321,-60.52,27400,20240619,0.00,69400,-60.52,20240321,27400,0.00,20240619,69400,-60.52,20240321,27400,0.00,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,111214,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27600,-200,5,-0.72,656080800,23780,14.66,27950,27950,27450,36100,19500,27800,27588.93,1.33,0,324,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2917,24.93,4.85,12,0.22,1107.00,5692.00,69400,20240321,-60.23,27450,20240619,0.55,69400,-60.23,20240321,27450,0.55,20240619,69400,-60.23,20240321,27450,0.55,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,101217,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27700,-100,5,-0.36,420536050,15252,9.40,27950,27950,27450,36100,19500,27800,27571.38,1.33,0,689,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2928,25.02,4.87,12,0.14,1107.00,5692.00,69400,20240321,-60.09,27450,20240619,0.91,69400,-60.09,20240321,27450,0.91,20240619,69400,-60.09,20240321,27450,0.91,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240619,091221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27550,-250,5,-0.90,137632450,4983,3.07,27950,27950,27500,36100,19500,27800,27617.62,1.33,0,-79,30066,28932,28366,27232,26666,28650,26950,53,8300,500,19460,50,1,10569189,2912,24.89,4.84,12,0.05,1107.00,5692.00,69400,20240321,-60.30,27500,20240619,0.18,69400,-60.30,20240321,27500,0.18,20240619,69400,-60.30,20240321,27500,0.18,20240619,0.43,N,437730,500,52 억,,140396,N,N,0,N,00,N
|
|
20240618,161206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27800,0,3,0.00,4562112500,159957,355.69,29200,29500,27800,36100,19500,27800,28522.57,1.38,0,-5535,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2938,25.11,4.88,12,1.51,1107.00,5692.00,69400,20240321,-59.94,27700,20240617,0.36,69400,-59.94,20240321,27700,0.36,20240617,69400,-59.94,20240321,27700,0.36,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,151206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27900,100,2,0.36,4406898400,154379,343.29,29200,29500,27850,36100,19500,27800,28546.36,1.38,0,-5336,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2949,25.20,4.90,12,1.46,1107.00,5692.00,69400,20240321,-59.80,27700,20240617,0.72,69400,-59.80,20240321,27700,0.72,20240617,69400,-59.80,20240321,27700,0.72,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,141210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28050,250,2,0.90,4168884900,145848,324.32,29200,29500,27850,36100,19500,27800,28584.19,1.38,0,-5192,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2965,25.34,4.93,12,1.38,1107.00,5692.00,69400,20240321,-59.58,27700,20240617,1.26,69400,-59.58,20240321,27700,1.26,20240617,69400,-59.58,20240321,27700,1.26,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,131211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28250,450,2,1.62,3811906750,133135,296.05,29200,29500,28050,36100,19500,27800,28632.39,1.38,0,-4010,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2986,25.52,4.96,12,1.26,1107.00,5692.00,69400,20240321,-59.29,27700,20240617,1.99,69400,-59.29,20240321,27700,1.99,20240617,69400,-59.29,20240321,27700,1.99,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,121207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28200,400,2,1.44,3695547600,129008,286.87,29200,29500,28050,36100,19500,27800,28646.40,1.38,0,-3854,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2981,25.47,4.95,12,1.22,1107.00,5692.00,69400,20240321,-59.37,27700,20240617,1.81,69400,-59.37,20240321,27700,1.81,20240617,69400,-59.37,20240321,27700,1.81,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,111208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28150,350,2,1.26,3513479500,122544,272.50,29200,29500,28050,36100,19500,27800,28671.74,1.38,0,-3683,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2975,25.43,4.95,12,1.16,1107.00,5692.00,69400,20240321,-59.44,27700,20240617,1.62,69400,-59.44,20240321,27700,1.62,20240617,69400,-59.44,20240321,27700,1.62,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,101206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28200,400,2,1.44,3272092600,113992,253.48,29200,29500,28050,36100,19500,27800,28705.22,1.38,0,-1427,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2981,25.47,4.95,12,1.08,1107.00,5692.00,69400,20240321,-59.37,27700,20240617,1.81,69400,-59.37,20240321,27700,1.81,20240617,69400,-59.37,20240321,27700,1.81,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240618,091216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28250,450,2,1.62,2366748250,81912,182.14,29200,29500,28250,36100,19500,27800,28894.86,1.38,0,6077,28533,28166,27933,27566,27333,28050,27450,53,8300,500,19460,50,1,10569189,2986,25.52,4.96,12,0.78,1107.00,5692.00,69400,20240321,-59.29,27700,20240617,1.99,69400,-59.29,20240321,27700,1.99,20240617,69400,-59.29,20240321,27700,1.99,20240617,0.38,N,437730,500,52 억,,145931,N,N,0,N,00,N
|
|
20240617,161157,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27800,-400,5,-1.42,1227101150,43959,45.04,28100,28300,27700,36650,19750,28200,27914.72,1.35,0,3167,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2938,25.11,4.88,12,0.42,1107.00,5692.00,69400,20240321,-59.94,27700,20240617,0.36,69400,-59.94,20240321,27700,0.36,20240617,69400,-59.94,20240321,27700,0.36,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,151205,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27750,-450,5,-1.60,1178533050,42213,43.25,28100,28300,27700,36650,19750,28200,27918.72,1.35,0,3036,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2933,25.07,4.88,12,0.40,1107.00,5692.00,69400,20240321,-60.01,27700,20240617,0.18,69400,-60.01,20240321,27700,0.18,20240617,69400,-60.01,20240321,27700,0.18,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,141154,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28000,-200,5,-0.71,989187200,35417,36.29,28100,28300,27700,36650,19750,28200,27929.73,1.35,0,2086,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2959,25.29,4.92,12,0.34,1107.00,5692.00,69400,20240321,-59.65,27700,20240617,1.08,69400,-59.65,20240321,27700,1.08,20240617,69400,-59.65,20240321,27700,1.08,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,131153,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27900,-300,5,-1.06,793787750,28394,29.09,28100,28300,27800,36650,19750,28200,27956.18,1.35,0,1783,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2949,25.20,4.90,12,0.27,1107.00,5692.00,69400,20240321,-59.80,27800,20240617,0.36,69400,-59.80,20240321,27800,0.36,20240617,69400,-59.80,20240321,27800,0.36,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,121154,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27900,-300,5,-1.06,619364300,22132,22.68,28100,28300,27800,36650,19750,28200,27985.01,1.35,0,1589,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2949,25.20,4.90,12,0.21,1107.00,5692.00,69400,20240321,-59.80,27800,20240617,0.36,69400,-59.80,20240321,27800,0.36,20240617,69400,-59.80,20240321,27800,0.36,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,111145,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,27950,-250,5,-0.89,551695400,19712,20.20,28100,28300,27800,36650,19750,28200,27987.79,1.35,0,1587,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2954,25.25,4.91,12,0.19,1107.00,5692.00,69400,20240321,-59.73,27800,20240617,0.54,69400,-59.73,20240321,27800,0.54,20240617,69400,-59.73,20240321,27800,0.54,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,101145,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28100,-100,5,-0.35,387653950,13840,14.18,28100,28300,27800,36650,19750,28200,28009.68,1.35,0,2245,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2970,25.38,4.94,12,0.13,1107.00,5692.00,69400,20240321,-59.51,27800,20240617,1.08,69400,-59.51,20240321,27800,1.08,20240617,69400,-59.51,20240321,27800,1.08,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240617,091148,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28000,-200,5,-0.71,96220900,3430,3.51,28100,28200,28000,36650,19750,28200,28052.74,1.35,0,-285,30333,29266,28633,27566,26933,28950,27250,53,8450,500,19740,50,1,10569189,2959,25.29,4.92,12,0.03,1107.00,5692.00,69400,20240321,-59.65,28000,20240617,0.00,69400,-59.65,20240321,28000,0.00,20240617,69400,-59.65,20240321,28000,0.00,20240617,0.36,N,437730,500,52 억,,142746,N,N,0,N,00,N
|
|
20240614,161006,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28200,-1250,5,-4.24,2754699700,97087,192.62,29700,29700,28000,38250,20650,29450,28373.62,1.43,0,-7881,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2981,25.47,4.95,12,0.92,1107.00,5692.00,69400,20240321,-59.37,28000,20240614,0.71,69400,-59.37,20240321,28000,0.71,20240614,69400,-59.37,20240321,28000,0.71,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,151010,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28150,-1300,5,-4.41,2660928800,93759,186.01,29700,29700,28000,38250,20650,29450,28380.52,1.43,0,-7100,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2975,25.43,4.95,12,0.89,1107.00,5692.00,69400,20240321,-59.44,28000,20240614,0.54,69400,-59.44,20240321,28000,0.54,20240614,69400,-59.44,20240321,28000,0.54,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,141008,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28200,-1250,5,-4.24,2319236200,81581,161.85,29700,29700,28000,38250,20650,29450,28428.63,1.43,0,-6791,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2981,25.47,4.95,12,0.77,1107.00,5692.00,69400,20240321,-59.37,28000,20240614,0.71,69400,-59.37,20240321,28000,0.71,20240614,69400,-59.37,20240321,28000,0.71,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,131011,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28100,-1350,5,-4.58,2242223400,78847,156.43,29700,29700,28000,38250,20650,29450,28437.65,1.43,0,-6182,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2970,25.38,4.94,12,0.75,1107.00,5692.00,69400,20240321,-59.51,28000,20240614,0.36,69400,-59.51,20240321,28000,0.36,20240614,69400,-59.51,20240321,28000,0.36,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,121017,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28250,-1200,5,-4.07,2028419950,71249,141.36,29700,29700,28000,38250,20650,29450,28469.45,1.43,0,-6186,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2986,25.52,4.96,12,0.67,1107.00,5692.00,69400,20240321,-59.29,28000,20240614,0.89,69400,-59.29,20240321,28000,0.89,20240614,69400,-59.29,20240321,28000,0.89,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,111134,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28000,-1450,5,-4.92,1839343000,64531,128.03,29700,29700,28000,38250,20650,29450,28503.25,1.43,0,-5631,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2959,25.29,4.92,12,0.61,1107.00,5692.00,69400,20240321,-59.65,28000,20240614,0.00,69400,-59.65,20240321,28000,0.00,20240614,69400,-59.65,20240321,28000,0.00,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,101134,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28250,-1200,5,-4.07,1417944050,49554,98.31,29700,29700,28050,38250,20650,29450,28614.12,1.43,0,-5273,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,2986,25.52,4.96,12,0.47,1107.00,5692.00,69400,20240321,-59.29,28050,20240614,0.71,69400,-59.29,20240321,28050,0.71,20240614,69400,-59.29,20240321,28050,0.71,20240614,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240614,091139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29200,-250,5,-0.85,182063900,6236,12.37,29700,29700,29000,38250,20650,29450,29195.62,1.43,0,-135,30283,29866,29633,29216,28983,29750,29100,53,8800,500,20610,50,1,10569189,3086,26.38,5.13,12,0.06,1107.00,5692.00,69400,20240321,-57.93,28900,20240530,1.04,69400,-57.93,20240321,28900,1.04,20240530,69400,-57.93,20240321,28900,1.04,20240530,0.32,N,437730,500,52 억,,150611,N,N,0,N,00,N
|
|
20240613,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29450,-300,5,-1.01,1462838150,49389,108.59,29850,30050,29400,38650,20850,29750,29630.71,1.40,0,3033,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3113,26.60,5.17,12,0.47,1107.00,5692.00,69400,20240321,-57.56,28900,20240530,1.90,69400,-57.56,20240321,28900,1.90,20240530,69400,-57.56,20240321,28900,1.90,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,151139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29450,-300,5,-1.01,1309075750,44149,97.07,29850,30050,29400,38650,20850,29750,29651.31,1.40,0,2899,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3113,26.60,5.17,12,0.42,1107.00,5692.00,69400,20240321,-57.56,28900,20240530,1.90,69400,-57.56,20240321,28900,1.90,20240530,69400,-57.56,20240321,28900,1.90,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,141128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29500,-250,5,-0.84,1104266100,37195,81.78,29850,30050,29450,38650,20850,29750,29688.56,1.40,0,2787,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3118,26.65,5.18,12,0.35,1107.00,5692.00,69400,20240321,-57.49,28900,20240530,2.08,69400,-57.49,20240321,28900,2.08,20240530,69400,-57.49,20240321,28900,2.08,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,131127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29750,0,3,0.00,696321700,23396,51.44,29850,30050,29650,38650,20850,29750,29762.43,1.40,0,3054,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3144,26.87,5.23,12,0.22,1107.00,5692.00,69400,20240321,-57.13,28900,20240530,2.94,69400,-57.13,20240321,28900,2.94,20240530,69400,-57.13,20240321,28900,2.94,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,121129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29900,150,2,0.50,560461900,18825,41.39,29850,30050,29650,38650,20850,29750,29772.21,1.40,0,2193,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3160,27.01,5.25,12,0.18,1107.00,5692.00,69400,20240321,-56.92,28900,20240530,3.46,69400,-56.92,20240321,28900,3.46,20240530,69400,-56.92,20240321,28900,3.46,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,111123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29750,0,3,0.00,448462400,15074,33.14,29850,30050,29650,38650,20850,29750,29750.72,1.40,0,774,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3144,26.87,5.23,12,0.14,1107.00,5692.00,69400,20240321,-57.13,28900,20240530,2.94,69400,-57.13,20240321,28900,2.94,20240530,69400,-57.13,20240321,28900,2.94,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,101121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29800,50,2,0.17,261170100,8771,19.28,29850,30050,29700,38650,20850,29750,29776.55,1.40,0,438,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3150,26.92,5.24,12,0.08,1107.00,5692.00,69400,20240321,-57.06,28900,20240530,3.11,69400,-57.06,20240321,28900,3.11,20240530,69400,-57.06,20240321,28900,3.11,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240613,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29850,100,2,0.34,37268200,1247,2.74,29850,30050,29850,38650,20850,29750,29886.29,1.40,0,-573,30716,30232,29966,29482,29216,30100,29350,53,8900,500,20820,50,1,10569189,3155,26.96,5.24,12,0.01,1107.00,5692.00,69400,20240321,-56.99,28900,20240530,3.29,69400,-56.99,20240321,28900,3.29,20240530,69400,-56.99,20240321,28900,3.29,20240530,0.25,N,437730,500,52 억,,148232,N,N,0,N,00,N
|
|
20240612,161111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29750,-150,5,-0.50,1351988250,45183,25.71,29900,30450,29700,38850,20950,29900,29925.47,1.35,0,5280,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3144,26.87,5.23,12,0.43,1107.00,5692.00,69400,20240321,-57.13,28900,20240530,2.94,69400,-57.13,20240321,28900,2.94,20240530,69400,-57.13,20240321,28900,2.94,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,151124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29850,-50,5,-0.17,1253721400,41882,23.83,29900,30450,29700,38850,20950,29900,29934.61,1.35,0,4874,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3155,26.96,5.24,12,0.40,1107.00,5692.00,69400,20240321,-56.99,28900,20240530,3.29,69400,-56.99,20240321,28900,3.29,20240530,69400,-56.99,20240321,28900,3.29,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,141117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29800,-100,5,-0.33,1089380550,36370,20.70,29900,30450,29700,38850,20950,29900,29952.72,1.35,0,4090,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3150,26.92,5.24,12,0.34,1107.00,5692.00,69400,20240321,-57.06,28900,20240530,3.11,69400,-57.06,20240321,28900,3.11,20240530,69400,-57.06,20240321,28900,3.11,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,131119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29800,-100,5,-0.33,1007216000,33620,19.13,29900,30450,29700,38850,20950,29900,29958.83,1.35,0,4165,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3150,26.92,5.24,12,0.32,1107.00,5692.00,69400,20240321,-57.06,28900,20240530,3.11,69400,-57.06,20240321,28900,3.11,20240530,69400,-57.06,20240321,28900,3.11,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,121117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29850,-50,5,-0.17,882188500,29424,16.74,29900,30450,29700,38850,20950,29900,29981.94,1.35,0,3978,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3155,26.96,5.24,12,0.28,1107.00,5692.00,69400,20240321,-56.99,28900,20240530,3.29,69400,-56.99,20240321,28900,3.29,20240530,69400,-56.99,20240321,28900,3.29,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,111115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30000,100,2,0.33,707698850,23585,13.42,29900,30450,29700,38850,20950,29900,30006.31,1.35,0,3899,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3171,27.10,5.27,12,0.22,1107.00,5692.00,69400,20240321,-56.77,28900,20240530,3.81,69400,-56.77,20240321,28900,3.81,20240530,69400,-56.77,20240321,28900,3.81,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,101118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30050,150,2,0.50,527637950,17591,10.01,29900,30450,29700,38850,20950,29900,29994.77,1.35,0,1291,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3176,27.15,5.28,12,0.17,1107.00,5692.00,69400,20240321,-56.70,28900,20240530,3.98,69400,-56.70,20240321,28900,3.98,20240530,69400,-56.70,20240321,28900,3.98,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240612,091120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29800,-100,5,-0.33,125085500,4201,2.39,29900,29950,29700,38850,20950,29900,29775.17,1.35,0,1677,30833,30366,30083,29616,29333,30225,29475,53,8950,500,20930,50,1,10569189,3150,26.92,5.24,12,0.04,1107.00,5692.00,69400,20240321,-57.06,28900,20240530,3.11,69400,-57.06,20240321,28900,3.11,20240530,69400,-57.06,20240321,28900,3.11,20240530,0.23,N,437730,500,52 억,,142956,N,N,0,N,00,N
|
|
20240610,161106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30550,850,2,2.86,1518321600,50184,102.29,29600,30700,29600,38600,20800,29700,30254.39,1.40,0,3498,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3229,27.60,5.37,12,0.47,1107.00,5692.00,69400,20240321,-55.98,28900,20240530,5.71,69400,-55.98,20240321,28900,5.71,20240530,69400,-55.98,20240321,28900,5.71,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,151117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30600,900,2,3.03,1476749350,48823,99.51,29600,30700,29600,38600,20800,29700,30247.00,1.40,0,3577,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3234,27.64,5.38,12,0.46,1107.00,5692.00,69400,20240321,-55.91,28900,20240530,5.88,69400,-55.91,20240321,28900,5.88,20240530,69400,-55.91,20240321,28900,5.88,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,141113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30450,750,2,2.53,1157973850,38386,78.24,29600,30500,29600,38600,20800,29700,30166.57,1.40,0,2564,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3218,27.51,5.35,12,0.36,1107.00,5692.00,69400,20240321,-56.12,28900,20240530,5.36,69400,-56.12,20240321,28900,5.36,20240530,69400,-56.12,20240321,28900,5.36,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,131108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30450,750,2,2.53,1013228600,33630,68.55,29600,30500,29600,38600,20800,29700,30128.71,1.40,0,2065,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3218,27.51,5.35,12,0.32,1107.00,5692.00,69400,20240321,-56.12,28900,20240530,5.36,69400,-56.12,20240321,28900,5.36,20240530,69400,-56.12,20240321,28900,5.36,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,121111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30100,400,2,1.35,812272150,27009,55.05,29600,30350,29600,38600,20800,29700,30074.13,1.40,0,1370,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3181,27.19,5.29,12,0.26,1107.00,5692.00,69400,20240321,-56.63,28900,20240530,4.15,69400,-56.63,20240321,28900,4.15,20240530,69400,-56.63,20240321,28900,4.15,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,111114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30300,600,2,2.02,687224600,22853,46.58,29600,30350,29600,38600,20800,29700,30071.53,1.40,0,1074,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3202,27.37,5.32,12,0.22,1107.00,5692.00,69400,20240321,-56.34,28900,20240530,4.84,69400,-56.34,20240321,28900,4.84,20240530,69400,-56.34,20240321,28900,4.84,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,101110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30150,450,2,1.52,417214600,13926,28.38,29600,30200,29600,38600,20800,29700,29959.40,1.40,0,1298,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3187,27.24,5.30,12,0.13,1107.00,5692.00,69400,20240321,-56.56,28900,20240530,4.33,69400,-56.56,20240321,28900,4.33,20240530,69400,-56.56,20240321,28900,4.33,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240610,091115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29650,-50,5,-0.17,85726350,2876,5.86,29600,29950,29600,38600,20800,29700,29807.49,1.40,0,-259,30300,30000,29500,29200,28700,30150,29350,53,8900,500,20790,50,1,10569189,3134,26.78,5.21,12,0.03,1107.00,5692.00,69400,20240321,-57.28,28900,20240530,2.60,69400,-57.28,20240321,28900,2.60,20240530,69400,-57.28,20240321,28900,2.60,20240530,0.22,N,437730,500,52 억,,147665,N,N,0,N,00,N
|
|
20240607,161143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29700,600,2,2.06,1435911150,48831,120.13,29300,29800,29000,37800,20400,29100,29405.13,1.33,0,7286,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3139,26.83,5.22,12,0.46,1107.00,5692.00,69400,20240321,-57.20,28900,20240530,2.77,69400,-57.20,20240321,28900,2.77,20240530,69400,-57.20,20240321,28900,2.77,20240530,0.22,N,437730,500,52 억,,140504,N,N,0,N,00,N
|
|
20240607,151159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29550,450,2,1.55,1274890950,43410,106.79,29300,29700,29000,37800,20400,29100,29368.60,1.33,0,5302,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3123,26.69,5.19,12,0.41,1107.00,5692.00,69400,20240321,-57.42,28900,20240530,2.25,69400,-57.42,20240321,28900,2.25,20240530,69400,-57.42,20240321,28900,2.25,20240530,0.22,N,437730,500,52 억,,140504,N,N,0,N,00,N
|
|
20240607,141146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29550,450,2,1.55,1081907300,36890,90.75,29300,29600,29000,37800,20400,29100,29327.93,1.33,0,2522,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3123,26.69,5.19,12,0.35,1107.00,5692.00,69400,20240321,-57.42,28900,20240530,2.25,69400,-57.42,20240321,28900,2.25,20240530,69400,-57.42,20240321,28900,2.25,20240530,0.22,N,437730,500,52 억,,140504,N,N,0,N,00,N
|
|
20240607,131145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29500,400,2,1.37,982399300,33521,82.46,29300,29600,29000,37800,20400,29100,29306.98,1.33,0,2482,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3118,26.65,5.18,12,0.32,1107.00,5692.00,69400,20240321,-57.49,28900,20240530,2.08,69400,-57.49,20240321,28900,2.08,20240530,69400,-57.49,20240321,28900,2.08,20240530,0.22,N,437730,500,52 억,,140504,N,N,0,N,00,N
|
|
20240607,121149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29400,300,2,1.03,848600450,28976,71.28,29300,29600,29000,37800,20400,29100,29286.32,1.33,0,1353,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3107,26.56,5.17,12,0.27,1107.00,5692.00,69400,20240321,-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,,140504,N,N,0,N,00,N
|
|
20240607,111130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29300,200,2,0.69,719182550,24562,60.42,29300,29600,29000,37800,20400,29100,29280.29,1.33,0,711,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3097,26.47,5.15,12,0.23,1107.00,5692.00,69400,20240321,-57.78,28900,20240530,1.38,69400,-57.78,20240321,28900,1.38,20240530,69400,-57.78,20240321,28900,1.38,20240530,0.22,N,437730,500,52 억,,140504,N,N,0,N,00,N
|
|
20240607,101149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29100,0,3,0.00,526946900,17961,44.19,29300,29600,29100,37800,20400,29100,29338.39,1.33,0,-2,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3076,26.29,5.11,12,0.17,1107.00,5692.00,69400,20240321,-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,,140504,N,N,0,N,00,N
|
|
20240607,091149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29400,300,2,1.03,294904350,10023,24.66,29300,29600,29250,37800,20400,29100,29422.76,1.33,0,663,30433,29766,29383,28716,28333,29575,28525,53,8700,500,20370,50,1,10569189,3107,26.56,5.17,12,0.09,1107.00,5692.00,69400,20240321,-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,,140504,N,N,0,N,00,N
|
|
20240605,161144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29100,100,2,0.34,1102982450,37635,77.36,29700,30050,29000,37700,20300,29000,29309.01,1.35,0,-2668,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3076,26.29,5.11,12,0.36,1107.00,5692.00,69400,20240321,-58.07,28900,20240530,0.69,69400,-58.07,20240321,28900,0.69,20240530,69400,-58.07,20240321,28900,0.69,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,151142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29100,100,2,0.34,1043889900,35605,73.19,29700,30050,29000,37700,20300,29000,29318.63,1.35,0,-2655,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3076,26.29,5.11,12,0.34,1107.00,5692.00,69400,20240321,-58.07,28900,20240530,0.69,69400,-58.07,20240321,28900,0.69,20240530,69400,-58.07,20240321,28900,0.69,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,141143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,150,2,0.52,930374950,31713,65.19,29700,30050,29000,37700,20300,29000,29337.34,1.35,0,-2672,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3081,26.33,5.12,12,0.30,1107.00,5692.00,69400,20240321,-58.00,28900,20240530,0.87,69400,-58.00,20240321,28900,0.87,20240530,69400,-58.00,20240321,28900,0.87,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,131142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,150,2,0.52,864558150,29453,60.54,29700,30050,29000,37700,20300,29000,29353.82,1.35,0,-2683,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3081,26.33,5.12,12,0.28,1107.00,5692.00,69400,20240321,-58.00,28900,20240530,0.87,69400,-58.00,20240321,28900,0.87,20240530,69400,-58.00,20240321,28900,0.87,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,121139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,150,2,0.52,783460800,26680,54.84,29700,30050,29000,37700,20300,29000,29365.10,1.35,0,-2598,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3081,26.33,5.12,12,0.25,1107.00,5692.00,69400,20240321,-58.00,28900,20240530,0.87,69400,-58.00,20240321,28900,0.87,20240530,69400,-58.00,20240321,28900,0.87,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,111142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29150,150,2,0.52,621721850,21117,43.41,29700,30050,29050,37700,20300,29000,29441.77,1.35,0,-1901,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3081,26.33,5.12,12,0.20,1107.00,5692.00,69400,20240321,-58.00,28900,20240530,0.87,69400,-58.00,20240321,28900,0.87,20240530,69400,-58.00,20240321,28900,0.87,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,101137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29100,100,2,0.34,542470150,18403,37.83,29700,30050,29050,37700,20300,29000,29477.27,1.35,0,-1846,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3076,26.29,5.11,12,0.17,1107.00,5692.00,69400,20240321,-58.07,28900,20240530,0.69,69400,-58.07,20240321,28900,0.69,20240530,69400,-58.07,20240321,28900,0.69,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240605,091138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29450,450,2,1.55,277028100,9340,19.20,29700,30050,29300,37700,20300,29000,29660.40,1.35,0,-1867,30266,29632,29266,28632,28266,29450,28450,53,8700,500,20300,50,1,10569189,3113,26.60,5.17,12,0.09,1107.00,5692.00,69400,20240321,-57.56,28900,20240530,1.90,69400,-57.56,20240321,28900,1.90,20240530,69400,-57.56,20240321,28900,1.90,20240530,0.23,N,437730,500,52 억,,143188,N,N,0,N,00,N
|
|
20240604,161128,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29000,-800,5,-2.68,1366782300,46976,127.56,29800,29900,28900,38700,20900,29800,29094.76,1.44,0,-8506,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3065,26.20,5.09,12,0.44,1107.00,5692.00,69400,20240321,-58.21,28900,20240604,0.35,69400,-58.21,20240321,28900,0.35,20240604,69400,-58.21,20240321,28900,0.35,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,151129,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29050,-750,5,-2.52,1347261450,46303,125.73,29800,29900,28900,38700,20900,29800,29096.06,1.44,0,-8306,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3070,26.24,5.10,12,0.44,1107.00,5692.00,69400,20240321,-58.14,28900,20240604,0.52,69400,-58.14,20240321,28900,0.52,20240604,69400,-58.14,20240321,28900,0.52,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,141132,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29100,-700,5,-2.35,1190269450,40890,111.04,29800,29900,28900,38700,20900,29800,29108.42,1.44,0,-8243,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3076,26.29,5.11,12,0.39,1107.00,5692.00,69400,20240321,-58.07,28900,20240604,0.69,69400,-58.07,20240321,28900,0.69,20240604,69400,-58.07,20240321,28900,0.69,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,131129,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,28950,-850,5,-2.85,1064804150,36565,99.29,29800,29900,28900,38700,20900,29800,29120.15,1.44,0,-7324,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3060,26.15,5.09,12,0.35,1107.00,5692.00,69400,20240321,-58.29,28900,20240604,0.17,69400,-58.29,20240321,28900,0.17,20240604,69400,-58.29,20240321,28900,0.17,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,121127,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29000,-800,5,-2.68,843009800,28910,78.50,29800,29900,28900,38700,20900,29800,29158.96,1.44,0,-5241,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3065,26.20,5.09,12,0.27,1107.00,5692.00,69400,20240321,-58.21,28900,20240604,0.35,69400,-58.21,20240321,28900,0.35,20240604,69400,-58.21,20240321,28900,0.35,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,111123,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,29000,-800,5,-2.68,780342450,26754,72.65,29800,29900,28900,38700,20900,29800,29166.42,1.44,0,-4915,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3065,26.20,5.09,12,0.25,1107.00,5692.00,69400,20240321,-58.21,28900,20240604,0.35,69400,-58.21,20240321,28900,0.35,20240604,69400,-58.21,20240321,28900,0.35,20240604,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,101127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29000,-800,5,-2.68,633402100,21691,58.90,29800,29900,28950,38700,20900,29800,29200.10,1.44,0,-4488,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3065,26.20,5.09,12,0.21,1107.00,5692.00,69400,20240321,-58.21,28900,20240530,0.35,69400,-58.21,20240321,28900,0.35,20240530,69400,-58.21,20240321,28900,0.35,20240530,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240604,091125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29500,-300,5,-1.01,97172550,3287,8.93,29800,29900,29400,38700,20900,29800,29559.91,1.44,0,-1176,30766,30282,29766,29282,28766,30525,29525,53,8900,500,20860,50,1,10569189,3118,26.65,5.18,12,0.03,1107.00,5692.00,69400,20240321,-57.49,28900,20240530,2.08,69400,-57.49,20240321,28900,2.08,20240530,69400,-57.49,20240321,28900,2.08,20240530,0.23,N,437730,500,52 억,,151668,N,N,0,N,00,N
|
|
20240603,161113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29800,650,2,2.23,1081423600,36344,91.97,29250,30250,29250,37850,20450,29150,29755.19,1.35,0,9302,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3150,26.92,5.24,12,0.34,1107.00,5692.00,69400,20240321,-57.06,28900,20240530,3.11,69400,-57.06,20240321,28900,3.11,20240530,69400,-57.06,20240321,28900,3.11,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,151113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29650,500,2,1.72,1049278200,35263,89.23,29250,30250,29250,37850,20450,29150,29755.78,1.35,0,9079,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3134,26.78,5.21,12,0.33,1107.00,5692.00,69400,20240321,-57.28,28900,20240530,2.60,69400,-57.28,20240321,28900,2.60,20240530,69400,-57.28,20240321,28900,2.60,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,141113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29750,600,2,2.06,979364100,32909,83.27,29250,30250,29250,37850,20450,29150,29759.76,1.35,0,8216,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3144,26.87,5.23,12,0.31,1107.00,5692.00,69400,20240321,-57.13,28900,20240530,2.94,69400,-57.13,20240321,28900,2.94,20240530,69400,-57.13,20240321,28900,2.94,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,131113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29550,400,2,1.37,966632700,32480,82.19,29250,30250,29250,37850,20450,29150,29760.86,1.35,0,8140,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3123,26.69,5.19,12,0.31,1107.00,5692.00,69400,20240321,-57.42,28900,20240530,2.25,69400,-57.42,20240321,28900,2.25,20240530,69400,-57.42,20240321,28900,2.25,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,121112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29750,600,2,2.06,913974950,30705,77.70,29250,30250,29250,37850,20450,29150,29766.32,1.35,0,7596,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3144,26.87,5.23,12,0.29,1107.00,5692.00,69400,20240321,-57.13,28900,20240530,2.94,69400,-57.13,20240321,28900,2.94,20240530,69400,-57.13,20240321,28900,2.94,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,111106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29550,400,2,1.37,854026150,28679,72.57,29250,30250,29250,37850,20450,29150,29778.80,1.35,0,7284,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3123,26.69,5.19,12,0.27,1107.00,5692.00,69400,20240321,-57.42,28900,20240530,2.25,69400,-57.42,20240321,28900,2.25,20240530,69400,-57.42,20240321,28900,2.25,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,101100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29850,700,2,2.40,693896250,23275,58.90,29250,30250,29250,37850,20450,29150,29812.94,1.35,0,6841,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3155,26.96,5.24,12,0.22,1107.00,5692.00,69400,20240321,-56.99,28900,20240530,3.29,69400,-56.99,20240321,28900,3.29,20240530,69400,-56.99,20240321,28900,3.29,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|
|
20240603,091100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,29600,450,2,1.54,82259300,2797,7.08,29250,29700,29250,37850,20450,29150,29409.83,1.35,0,1000,29750,29450,29200,28900,28650,29600,29050,53,8700,500,20400,50,1,10569189,3128,26.74,5.20,12,0.03,1107.00,5692.00,69400,20240321,-57.35,28900,20240530,2.42,69400,-57.35,20240321,28900,2.42,20240530,69400,-57.35,20240321,28900,2.42,20240530,0.23,N,437730,500,52 억,,142389,N,N,0,N,00,N
|