186 lines
83 KiB
CSV
186 lines
83 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
|
|
20240731,161318,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22450,0,3,0.00,715889950,32436,85.82,22450,22500,21900,29150,15750,22450,22070.66,1.18,0,-59,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2373,20.28,3.94,12,0.31,1107.00,5692.00,69400,20240321,-67.65,21900,20240731,2.51,69400,-67.65,20240321,21900,2.51,20240731,69400,-67.65,20240321,21900,2.51,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,151336,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22050,-400,5,-1.78,635025450,28793,76.18,22450,22500,21900,29150,15750,22450,22054.86,1.18,0,-1358,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2331,19.92,3.87,12,0.27,1107.00,5692.00,69400,20240321,-68.23,21900,20240731,0.68,69400,-68.23,20240321,21900,0.68,20240731,69400,-68.23,20240321,21900,0.68,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,141337,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22000,-450,5,-2.00,492863250,22341,59.11,22450,22500,21900,29150,15750,22450,22060.93,1.18,0,-3211,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2325,19.87,3.87,12,0.21,1107.00,5692.00,69400,20240321,-68.30,21900,20240731,0.46,69400,-68.30,20240321,21900,0.46,20240731,69400,-68.30,20240321,21900,0.46,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,131330,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22050,-400,5,-1.78,465093200,21080,55.77,22450,22500,21900,29150,15750,22450,22063.24,1.18,0,-2760,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2331,19.92,3.87,12,0.20,1107.00,5692.00,69400,20240321,-68.23,21900,20240731,0.68,69400,-68.23,20240321,21900,0.68,20240731,69400,-68.23,20240321,21900,0.68,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,121331,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22000,-450,5,-2.00,433651750,19654,52.00,22450,22500,21900,29150,15750,22450,22064.30,1.18,0,-2207,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2325,19.87,3.87,12,0.19,1107.00,5692.00,69400,20240321,-68.30,21900,20240731,0.46,69400,-68.30,20240321,21900,0.46,20240731,69400,-68.30,20240321,21900,0.46,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,111332,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22050,-400,5,-1.78,337471250,15281,40.43,22450,22500,21900,29150,15750,22450,22084.37,1.18,0,-1203,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2331,19.92,3.87,12,0.14,1107.00,5692.00,69400,20240321,-68.23,21900,20240731,0.68,69400,-68.23,20240321,21900,0.68,20240731,69400,-68.23,20240321,21900,0.68,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,101329,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22300,-150,5,-0.67,259084900,11729,31.03,22450,22500,21900,29150,15750,22450,22089.26,1.18,0,-602,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2357,20.14,3.92,12,0.11,1107.00,5692.00,69400,20240321,-67.87,21900,20240731,1.83,69400,-67.87,20240321,21900,1.83,20240731,69400,-67.87,20240321,21900,1.83,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240731,091328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22050,-400,5,-1.78,68000500,3068,8.12,22450,22500,22000,29150,15750,22450,22164.44,1.18,0,152,23850,23150,22800,22100,21750,22975,21925,53,6700,500,16160,50,1,10569189,2331,19.92,3.87,12,0.03,1107.00,5692.00,69400,20240321,-68.23,22000,20240731,0.23,69400,-68.23,20240321,22000,0.23,20240731,69400,-68.23,20240321,22000,0.23,20240731,0.78,N,437730,500,52 억,,125037,N,N,0,N,00,N
|
|
20240730,161255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,-800,5,-3.44,851149550,37482,135.65,23350,23500,22450,30200,16300,23250,22710.54,1.40,0,-22688,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2373,20.28,3.94,12,0.35,1107.00,5692.00,69400,20240321,-67.65,22350,20240719,0.45,69400,-67.65,20240321,22350,0.45,20240719,69400,-67.65,20240321,22350,0.45,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,151323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,-800,5,-3.44,807044200,35518,128.54,23350,23500,22450,30200,16300,23250,22722.12,1.40,0,-22254,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2373,20.28,3.94,12,0.34,1107.00,5692.00,69400,20240321,-67.65,22350,20240719,0.45,69400,-67.65,20240321,22350,0.45,20240719,69400,-67.65,20240321,22350,0.45,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,141305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22600,-650,5,-2.80,655311100,28773,104.13,23350,23500,22550,30200,16300,23250,22775.21,1.40,0,-18956,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2389,20.42,3.97,12,0.27,1107.00,5692.00,69400,20240321,-67.44,22350,20240719,1.12,69400,-67.44,20240321,22350,1.12,20240719,69400,-67.44,20240321,22350,1.12,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,131311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,-550,5,-2.37,481136300,21078,76.28,23350,23500,22600,30200,16300,23250,22826.47,1.40,0,-12611,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2399,20.51,3.99,12,0.20,1107.00,5692.00,69400,20240321,-67.29,22350,20240719,1.57,69400,-67.29,20240321,22350,1.57,20240719,69400,-67.29,20240321,22350,1.57,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,121302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,-500,5,-2.15,374416900,16371,59.25,23350,23500,22700,30200,16300,23250,22870.74,1.40,0,-9464,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2404,20.55,4.00,12,0.15,1107.00,5692.00,69400,20240321,-67.22,22350,20240719,1.79,69400,-67.22,20240321,22350,1.79,20240719,69400,-67.22,20240321,22350,1.79,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,111311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,-550,5,-2.37,334823700,14629,52.94,23350,23500,22700,30200,16300,23250,22887.67,1.40,0,-8682,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2399,20.51,3.99,12,0.14,1107.00,5692.00,69400,20240321,-67.29,22350,20240719,1.57,69400,-67.29,20240321,22350,1.57,20240719,69400,-67.29,20240321,22350,1.57,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,101320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,-450,5,-1.94,228889550,9975,36.10,23350,23500,22750,30200,16300,23250,22946.32,1.40,0,-4882,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2410,20.60,4.01,12,0.09,1107.00,5692.00,69400,20240321,-67.15,22350,20240719,2.01,69400,-67.15,20240321,22350,2.01,20240719,69400,-67.15,20240321,22350,2.01,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240730,091328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-150,5,-0.65,45756500,1974,7.14,23350,23500,23050,30200,16300,23250,23179.58,1.40,0,-928,24316,23782,23466,22932,22616,23625,22775,53,6950,500,16740,50,1,10569189,2441,20.87,4.06,12,0.02,1107.00,5692.00,69400,20240321,-66.71,22350,20240719,3.36,69400,-66.71,20240321,22350,3.36,20240719,69400,-66.71,20240321,22350,3.36,20240719,0.77,N,437730,500,52 억,,147722,N,N,0,N,00,N
|
|
20240729,161253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,-650,5,-2.72,635702650,27193,66.82,23900,24000,23150,31050,16750,23900,23377.88,1.43,0,-3292,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2457,21.00,4.08,12,0.26,1107.00,5692.00,69400,20240321,-66.50,22350,20240719,4.03,69400,-66.50,20240321,22350,4.03,20240719,69400,-66.50,20240321,22350,4.03,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,151313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,-600,5,-2.51,577371700,24678,60.64,23900,24000,23150,31050,16750,23900,23396.21,1.43,0,-2348,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2463,21.05,4.09,12,0.23,1107.00,5692.00,69400,20240321,-66.43,22350,20240719,4.25,69400,-66.43,20240321,22350,4.25,20240719,69400,-66.43,20240321,22350,4.25,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,141321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,-650,5,-2.72,511814300,21857,53.71,23900,24000,23150,31050,16750,23900,23416.49,1.43,0,-462,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2457,21.00,4.08,12,0.21,1107.00,5692.00,69400,20240321,-66.50,22350,20240719,4.03,69400,-66.50,20240321,22350,4.03,20240719,69400,-66.50,20240321,22350,4.03,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,131320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23400,-500,5,-2.09,475253600,20288,49.85,23900,24000,23150,31050,16750,23900,23425.35,1.43,0,-92,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2473,21.14,4.11,12,0.19,1107.00,5692.00,69400,20240321,-66.28,22350,20240719,4.70,69400,-66.28,20240321,22350,4.70,20240719,69400,-66.28,20240321,22350,4.70,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,121319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,-600,5,-2.51,408450900,17415,42.79,23900,24000,23200,31050,16750,23900,23453.97,1.43,0,504,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2463,21.05,4.09,12,0.16,1107.00,5692.00,69400,20240321,-66.43,22350,20240719,4.25,69400,-66.43,20240321,22350,4.25,20240719,69400,-66.43,20240321,22350,4.25,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,111307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23450,-450,5,-1.88,267736850,11380,27.96,23900,24000,23350,31050,16750,23900,23526.96,1.43,0,1024,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2478,21.18,4.12,12,0.11,1107.00,5692.00,69400,20240321,-66.21,22350,20240719,4.92,69400,-66.21,20240321,22350,4.92,20240719,69400,-66.21,20240321,22350,4.92,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,101303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-350,5,-1.46,212753100,9033,22.20,23900,24000,23350,31050,16750,23900,23552.87,1.43,0,1082,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2489,21.27,4.14,12,0.09,1107.00,5692.00,69400,20240321,-66.07,22350,20240719,5.37,69400,-66.07,20240321,22350,5.37,20240719,69400,-66.07,20240321,22350,5.37,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240729,091300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-350,5,-1.46,63147400,2654,6.52,23900,24000,23550,31050,16750,23900,23793.29,1.43,0,16,25333,24616,23833,23116,22333,24975,23475,53,7150,500,17200,50,1,10569189,2489,21.27,4.14,12,0.03,1107.00,5692.00,69400,20240321,-66.07,22350,20240719,5.37,69400,-66.07,20240321,22350,5.37,20240719,69400,-66.07,20240321,22350,5.37,20240719,0.80,N,437730,500,52 억,,150808,N,N,0,N,00,N
|
|
20240726,161242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23900,600,2,2.58,957282400,40256,80.31,23250,24550,23050,30250,16350,23300,23779.80,1.43,0,6376,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2526,21.59,4.20,12,0.38,1107.00,5692.00,69400,20240321,-65.56,22350,20240719,6.94,69400,-65.56,20240321,22350,6.94,20240719,69400,-65.56,20240321,22350,6.94,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,151254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23950,650,2,2.79,853141900,35904,71.63,23250,24550,23050,30250,16350,23300,23761.80,1.43,0,5475,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2531,21.64,4.21,12,0.34,1107.00,5692.00,69400,20240321,-65.49,22350,20240719,7.16,69400,-65.49,20240321,22350,7.16,20240719,69400,-65.49,20240321,22350,7.16,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,141253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23800,500,2,2.15,744443400,31347,62.54,23250,24550,23050,30250,16350,23300,23748.53,1.43,0,3759,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2515,21.50,4.18,12,0.30,1107.00,5692.00,69400,20240321,-65.71,22350,20240719,6.49,69400,-65.71,20240321,22350,6.49,20240719,69400,-65.71,20240321,22350,6.49,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,131256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24000,700,2,3.00,658933250,27748,55.36,23250,24550,23050,30250,16350,23300,23747.12,1.43,0,4043,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2537,21.68,4.22,12,0.26,1107.00,5692.00,69400,20240321,-65.42,22350,20240719,7.38,69400,-65.42,20240321,22350,7.38,20240719,69400,-65.42,20240321,22350,7.38,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,121301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,1200,2,5.15,546859450,23107,46.10,23250,24500,23050,30250,16350,23300,23666.46,1.43,0,3287,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2589,22.13,4.30,12,0.22,1107.00,5692.00,69400,20240321,-64.70,22350,20240719,9.62,69400,-64.70,20240321,22350,9.62,20240719,69400,-64.70,20240321,22350,9.62,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,111300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-100,5,-0.43,184098600,7908,15.78,23250,23650,23050,30250,16350,23300,23280.04,1.43,0,-492,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2452,20.96,4.08,12,0.07,1107.00,5692.00,69400,20240321,-66.57,22350,20240719,3.80,69400,-66.57,20240321,22350,3.80,20240719,69400,-66.57,20240321,22350,3.80,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,101252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23450,150,2,0.64,98279050,4209,8.40,23250,23650,23150,30250,16350,23300,23349.79,1.43,0,-1181,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2478,21.18,4.12,12,0.04,1107.00,5692.00,69400,20240321,-66.21,22350,20240719,4.92,69400,-66.21,20240321,22350,4.92,20240719,69400,-66.21,20240321,22350,4.92,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240726,091253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23400,100,2,0.43,20822450,891,1.78,23250,23650,23250,30250,16350,23300,23370.07,1.43,0,-55,24266,23782,23266,22782,22266,23525,22525,53,6950,500,16770,50,1,10569189,2473,21.14,4.11,12,0.01,1107.00,5692.00,69400,20240321,-66.28,22350,20240719,4.70,69400,-66.28,20240321,22350,4.70,20240719,69400,-66.28,20240321,22350,4.70,20240719,0.81,N,437730,500,52 억,,151267,N,N,0,N,00,N
|
|
20240725,161249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,-800,5,-3.32,1155793350,49992,134.35,23750,23750,22750,31300,16900,24100,23119.15,1.50,0,-7124,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2463,21.05,4.09,12,0.47,1107.00,5692.00,69400,20240321,-66.43,22350,20240719,4.25,69400,-66.43,20240321,22350,4.25,20240719,69400,-66.43,20240321,22350,4.25,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,151302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23350,-750,5,-3.11,1070608300,46340,124.54,23750,23750,22750,31300,16900,24100,23103.33,1.50,0,-7178,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2468,21.09,4.10,12,0.44,1107.00,5692.00,69400,20240321,-66.35,22350,20240719,4.47,69400,-66.35,20240321,22350,4.47,20240719,69400,-66.35,20240321,22350,4.47,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,141259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,-850,5,-3.53,926258700,40167,107.95,23750,23750,22750,31300,16900,24100,23060.19,1.50,0,-6687,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2457,21.00,4.08,12,0.38,1107.00,5692.00,69400,20240321,-66.50,22350,20240719,4.03,69400,-66.50,20240321,22350,4.03,20240719,69400,-66.50,20240321,22350,4.03,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,131251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-900,5,-3.73,873194450,37880,101.80,23750,23750,22750,31300,16900,24100,23051.60,1.50,0,-7338,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2452,20.96,4.08,12,0.36,1107.00,5692.00,69400,20240321,-66.57,22350,20240719,3.80,69400,-66.57,20240321,22350,3.80,20240719,69400,-66.57,20240321,22350,3.80,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,121256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-1000,5,-4.15,800819450,34755,93.40,23750,23750,22750,31300,16900,24100,23041.85,1.50,0,-7745,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2441,20.87,4.06,12,0.33,1107.00,5692.00,69400,20240321,-66.71,22350,20240719,3.36,69400,-66.71,20240321,22350,3.36,20240719,69400,-66.71,20240321,22350,3.36,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,111255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22850,-1250,5,-5.19,711300650,30869,82.96,23750,23750,22750,31300,16900,24100,23042.56,1.50,0,-6780,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2415,20.64,4.01,12,0.29,1107.00,5692.00,69400,20240321,-67.07,22350,20240719,2.24,69400,-67.07,20240321,22350,2.24,20240719,69400,-67.07,20240321,22350,2.24,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,101246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-1000,5,-4.15,579482450,25096,67.45,23750,23750,22750,31300,16900,24100,23090.63,1.50,0,-4217,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2441,20.87,4.06,12,0.24,1107.00,5692.00,69400,20240321,-66.71,22350,20240719,3.36,69400,-66.71,20240321,22350,3.36,20240719,69400,-66.71,20240321,22350,3.36,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240725,091242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,-800,5,-3.32,166241950,7110,19.11,23750,23750,23250,31300,16900,24100,23381.43,1.50,0,-2043,25266,24682,24266,23682,23266,24475,23475,53,7200,500,17350,50,1,10569189,2463,21.05,4.09,12,0.07,1107.00,5692.00,69400,20240321,-66.43,22350,20240719,4.25,69400,-66.43,20240321,22350,4.25,20240719,69400,-66.43,20240321,22350,4.25,20240719,0.84,N,437730,500,52 억,,158055,N,N,0,N,00,N
|
|
20240724,161239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24100,-300,5,-1.23,888427850,36468,28.74,24600,24850,23850,31700,17100,24400,24362.73,1.51,0,-4366,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2547,21.77,4.23,12,0.35,1107.00,5692.00,69400,20240321,-65.27,22350,20240719,7.83,69400,-65.27,20240321,22350,7.83,20240719,69400,-65.27,20240321,22350,7.83,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,151259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,-100,5,-0.41,759400450,31120,24.52,24600,24850,23850,31700,17100,24400,24402.33,1.51,0,-4721,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2568,21.95,4.27,12,0.29,1107.00,5692.00,69400,20240321,-64.99,22350,20240719,8.72,69400,-64.99,20240321,22350,8.72,20240719,69400,-64.99,20240321,22350,8.72,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,141255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,-100,5,-0.41,711368250,29144,22.97,24600,24850,23850,31700,17100,24400,24408.74,1.51,0,-4463,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2568,21.95,4.27,12,0.28,1107.00,5692.00,69400,20240321,-64.99,22350,20240719,8.72,69400,-64.99,20240321,22350,8.72,20240719,69400,-64.99,20240321,22350,8.72,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,131257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24450,50,2,0.20,551640550,22568,17.78,24600,24850,23850,31700,17100,24400,24443.48,1.51,0,-3700,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2584,22.09,4.30,12,0.21,1107.00,5692.00,69400,20240321,-64.77,22350,20240719,9.40,69400,-64.77,20240321,22350,9.40,20240719,69400,-64.77,20240321,22350,9.40,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,121257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,0,3,0.00,506463550,20714,16.32,24600,24850,23850,31700,17100,24400,24450.30,1.51,0,-3120,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2579,22.04,4.29,12,0.20,1107.00,5692.00,69400,20240321,-64.84,22350,20240719,9.17,69400,-64.84,20240321,22350,9.17,20240719,69400,-64.84,20240321,22350,9.17,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,111254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,-100,5,-0.41,412013800,16854,13.28,24600,24850,23850,31700,17100,24400,24446.05,1.51,0,-3505,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2568,21.95,4.27,12,0.16,1107.00,5692.00,69400,20240321,-64.99,22350,20240719,8.72,69400,-64.99,20240321,22350,8.72,20240719,69400,-64.99,20240321,22350,8.72,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,101320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24650,250,2,1.02,273632400,11192,8.82,24600,24850,23850,31700,17100,24400,24448.93,1.51,0,-914,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2605,22.27,4.33,12,0.11,1107.00,5692.00,69400,20240321,-64.48,22350,20240719,10.29,69400,-64.48,20240321,22350,10.29,20240719,69400,-64.48,20240321,22350,10.29,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240724,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,-100,5,-0.41,133556150,5474,4.31,24600,24700,23850,31700,17100,24400,24398.27,1.51,0,-1925,26766,25582,24716,23532,22666,26175,24125,53,7300,500,17560,50,1,10569189,2568,21.95,4.27,12,0.05,1107.00,5692.00,69400,20240321,-64.99,22350,20240719,8.72,69400,-64.99,20240321,22350,8.72,20240719,69400,-64.99,20240321,22350,8.72,20240719,0.83,N,437730,500,52 억,,159582,N,N,0,N,00,N
|
|
20240723,161232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,500,2,2.09,3165447250,126318,288.27,23850,25900,23850,31050,16750,23900,25059.72,1.33,0,19022,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2579,22.04,4.29,12,1.20,1107.00,5692.00,69400,20240321,-64.84,22350,20240719,9.17,69400,-64.84,20240321,22350,9.17,20240719,69400,-64.84,20240321,22350,9.17,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,151302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,800,2,3.35,3071906800,122489,279.53,23850,25900,23850,31050,16750,23900,25079.18,1.33,0,18284,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2611,22.31,4.34,12,1.16,1107.00,5692.00,69400,20240321,-64.41,22350,20240719,10.51,69400,-64.41,20240321,22350,10.51,20240719,69400,-64.41,20240321,22350,10.51,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,141236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24900,1000,2,4.18,2843575250,113230,258.40,23850,25900,23850,31050,16750,23900,25113.42,1.33,0,18160,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2632,22.49,4.37,12,1.07,1107.00,5692.00,69400,20240321,-64.12,22350,20240719,11.41,69400,-64.12,20240321,22350,11.41,20240719,69400,-64.12,20240321,22350,11.41,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,131232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,1700,2,7.11,2477434250,98739,225.33,23850,25900,23850,31050,16750,23900,25090.91,1.33,0,16209,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2706,23.13,4.50,12,0.93,1107.00,5692.00,69400,20240321,-63.11,22350,20240719,14.54,69400,-63.11,20240321,22350,14.54,20240719,69400,-63.11,20240321,22350,14.54,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,121242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25300,1400,2,5.86,1490952350,60072,137.09,23850,25500,23850,31050,16750,23900,24819.64,1.33,0,9914,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2674,22.85,4.44,12,0.57,1107.00,5692.00,69400,20240321,-63.54,22350,20240719,13.20,69400,-63.54,20240321,22350,13.20,20240719,69400,-63.54,20240321,22350,13.20,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,111239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24850,950,2,3.97,954919500,38720,88.36,23850,25200,23850,31050,16750,23900,24662.45,1.33,0,7114,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2626,22.45,4.37,12,0.37,1107.00,5692.00,69400,20240321,-64.19,22350,20240719,11.19,69400,-64.19,20240321,22350,11.19,20240719,69400,-64.19,20240321,22350,11.19,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,101234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,600,2,2.51,686820850,27837,63.53,23850,25200,23850,31050,16750,23900,24673.34,1.33,0,7644,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2589,22.13,4.30,12,0.26,1107.00,5692.00,69400,20240321,-64.70,22350,20240719,9.62,69400,-64.70,20240321,22350,9.62,20240719,69400,-64.70,20240321,22350,9.62,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240723,091246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24800,900,2,3.77,222619500,9019,20.58,23850,25200,23850,31050,16750,23900,24684.61,1.33,0,3683,25500,24700,24150,23350,22800,24425,23075,53,7150,500,17200,50,1,10569189,2621,22.40,4.36,12,0.09,1107.00,5692.00,69400,20240321,-64.27,22350,20240719,10.96,69400,-64.27,20240321,22350,10.96,20240719,69400,-64.27,20240321,22350,10.96,20240719,0.79,N,437730,500,52 억,,140807,N,N,0,N,00,N
|
|
20240722,161225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23900,-1150,5,-4.59,1046192950,43370,13.89,24950,24950,23600,32550,17550,25050,24122.05,1.41,0,-8247,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2526,21.59,4.20,12,0.41,1107.00,5692.00,69400,20240321,-65.56,22350,20240719,6.94,69400,-65.56,20240321,22350,6.94,20240719,69400,-65.56,20240321,22350,6.94,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,151239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24000,-1050,5,-4.19,981420300,40664,13.02,24950,24950,23600,32550,17550,25050,24134.13,1.41,0,-8164,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2537,21.68,4.22,12,0.38,1107.00,5692.00,69400,20240321,-65.42,22350,20240719,7.38,69400,-65.42,20240321,22350,7.38,20240719,69400,-65.42,20240321,22350,7.38,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,141246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24100,-950,5,-3.79,885007400,36653,11.74,24950,24950,23600,32550,17550,25050,24144.75,1.41,0,-7397,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2547,21.77,4.23,12,0.35,1107.00,5692.00,69400,20240321,-65.27,22350,20240719,7.83,69400,-65.27,20240321,22350,7.83,20240719,69400,-65.27,20240321,22350,7.83,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,131240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23900,-1150,5,-4.59,723666550,29884,9.57,24950,24950,23800,32550,17550,25050,24214.93,1.41,0,-6054,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2526,21.59,4.20,12,0.28,1107.00,5692.00,69400,20240321,-65.56,22350,20240719,6.94,69400,-65.56,20240321,22350,6.94,20240719,69400,-65.56,20240321,22350,6.94,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,121236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23950,-1100,5,-4.39,619942400,25549,8.18,24950,24950,23800,32550,17550,25050,24263.82,1.41,0,-5199,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2531,21.64,4.21,12,0.24,1107.00,5692.00,69400,20240321,-65.49,22350,20240719,7.16,69400,-65.49,20240321,22350,7.16,20240719,69400,-65.49,20240321,22350,7.16,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,111236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24050,-1000,5,-3.99,573678900,23621,7.56,24950,24950,23800,32550,17550,25050,24285.75,1.41,0,-4203,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2542,21.73,4.23,12,0.22,1107.00,5692.00,69400,20240321,-65.35,22350,20240719,7.61,69400,-65.35,20240321,22350,7.61,20240719,69400,-65.35,20240321,22350,7.61,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,101234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24200,-850,5,-3.39,382115700,15638,5.01,24950,24950,24050,32550,17550,25050,24433.77,1.41,0,-2341,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2558,21.86,4.25,12,0.15,1107.00,5692.00,69400,20240321,-65.13,22350,20240719,8.28,69400,-65.13,20240321,22350,8.28,20240719,69400,-65.13,20240321,22350,8.28,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240722,091237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24450,-600,5,-2.40,147094300,5979,1.91,24950,24950,24400,32550,17550,25050,24599.34,1.41,0,-79,27983,26516,24433,22966,20883,27250,23700,53,7500,500,18030,50,1,10569189,2584,22.09,4.30,12,0.06,1107.00,5692.00,69400,20240321,-64.77,22350,20240719,9.40,69400,-64.77,20240321,22350,9.40,20240719,69400,-64.77,20240321,22350,9.40,20240719,0.76,N,437730,500,52 억,,148987,N,N,0,N,00,N
|
|
20240719,161205,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25050,2400,2,10.60,7613483400,309286,726.19,22450,25900,22350,29400,15900,22650,24615.71,1.29,0,12407,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2648,22.63,4.40,12,2.93,1107.00,5692.00,69400,20240321,-63.90,22350,20240719,12.08,69400,-63.90,20240321,22350,12.08,20240719,69400,-63.90,20240321,22350,12.08,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,151217,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24800,2150,2,9.49,7325724750,297709,699.01,22450,25900,22350,29400,15900,22650,24607.00,1.29,0,11467,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2621,22.40,4.36,12,2.82,1107.00,5692.00,69400,20240321,-64.27,22350,20240719,10.96,69400,-64.27,20240321,22350,10.96,20240719,69400,-64.27,20240321,22350,10.96,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,141219,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24450,1800,2,7.95,6683776000,271782,638.14,22450,25900,22350,29400,15900,22650,24592.42,1.29,0,5951,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2584,22.09,4.30,12,2.57,1107.00,5692.00,69400,20240321,-64.77,22350,20240719,9.40,69400,-64.77,20240321,22350,9.40,20240719,69400,-64.77,20240321,22350,9.40,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,131211,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24350,1700,2,7.51,6395946200,259957,610.37,22450,25900,22350,29400,15900,22650,24603.86,1.29,0,4368,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2574,22.00,4.28,12,2.46,1107.00,5692.00,69400,20240321,-64.91,22350,20240719,8.95,69400,-64.91,20240321,22350,8.95,20240719,69400,-64.91,20240321,22350,8.95,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,121208,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,25050,2400,2,10.60,5399583850,219622,515.67,22450,25900,22350,29400,15900,22650,24585.81,1.29,0,772,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2648,22.63,4.40,12,2.08,1107.00,5692.00,69400,20240321,-63.90,22350,20240719,12.08,69400,-63.90,20240321,22350,12.08,20240719,69400,-63.90,20240321,22350,12.08,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,111222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22600,-50,5,-0.22,164229400,7299,17.14,22450,22850,22350,29400,15900,22650,22500.26,1.29,0,-532,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2389,20.42,3.97,12,0.07,1107.00,5692.00,69400,20240321,-67.44,22350,20240719,1.12,69400,-67.44,20240321,22350,1.12,20240719,69400,-67.44,20240321,22350,1.12,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,101207,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22750,100,2,0.44,124980250,5560,13.05,22450,22850,22350,29400,15900,22650,22478.46,1.29,0,115,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2404,20.55,4.00,12,0.05,1107.00,5692.00,69400,20240321,-67.22,22350,20240719,1.79,69400,-67.22,20240321,22350,1.79,20240719,69400,-67.22,20240321,22350,1.79,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240719,091223,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22500,-150,5,-0.66,35071350,1563,3.67,22450,22600,22400,29400,15900,22650,22438.48,1.29,0,39,23683,23166,22833,22316,21983,23000,22150,53,6750,500,16300,50,1,10569189,2378,20.33,3.95,12,0.01,1107.00,5692.00,69400,20240321,-67.58,22400,20240719,0.45,69400,-67.58,20240321,22400,0.45,20240719,69400,-67.58,20240321,22400,0.45,20240719,0.76,N,437730,500,52 억,,136257,N,N,0,N,00,N
|
|
20240718,161158,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22650,-750,5,-3.21,957293400,42220,114.29,23050,23350,22500,30400,16400,23400,22673.94,1.27,0,2016,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2394,20.46,3.98,12,0.40,1107.00,5692.00,69400,20240321,-67.36,22500,20240718,0.67,69400,-67.36,20240321,22500,0.67,20240718,69400,-67.36,20240321,22500,0.67,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,151210,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22650,-750,5,-3.21,918893150,40525,109.70,23050,23350,22500,30400,16400,23400,22674.71,1.27,0,1516,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2394,20.46,3.98,12,0.38,1107.00,5692.00,69400,20240321,-67.36,22500,20240718,0.67,69400,-67.36,20240321,22500,0.67,20240718,69400,-67.36,20240321,22500,0.67,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,141201,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22600,-800,5,-3.42,809827900,35694,96.62,23050,23350,22500,30400,16400,23400,22688.05,1.27,0,-54,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2389,20.42,3.97,12,0.34,1107.00,5692.00,69400,20240321,-67.44,22500,20240718,0.44,69400,-67.44,20240321,22500,0.44,20240718,69400,-67.44,20240321,22500,0.44,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,131200,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22650,-750,5,-3.21,726128350,31987,86.59,23050,23350,22500,30400,16400,23400,22700.71,1.27,0,533,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2394,20.46,3.98,12,0.30,1107.00,5692.00,69400,20240321,-67.36,22500,20240718,0.67,69400,-67.36,20240321,22500,0.67,20240718,69400,-67.36,20240321,22500,0.67,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,121200,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22550,-850,5,-3.63,655538850,28862,78.13,23050,23350,22500,30400,16400,23400,22712.85,1.27,0,305,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2383,20.37,3.96,12,0.27,1107.00,5692.00,69400,20240321,-67.51,22500,20240718,0.22,69400,-67.51,20240321,22500,0.22,20240718,69400,-67.51,20240321,22500,0.22,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,111208,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22800,-600,5,-2.56,476651950,20930,56.66,23050,23350,22550,30400,16400,23400,22773.59,1.27,0,-114,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2410,20.60,4.01,12,0.20,1107.00,5692.00,69400,20240321,-67.15,22550,20240718,1.11,69400,-67.15,20240321,22550,1.11,20240718,69400,-67.15,20240321,22550,1.11,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,101211,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22750,-650,5,-2.78,382715650,16791,45.45,23050,23350,22550,30400,16400,23400,22792.87,1.27,0,-687,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2404,20.55,4.00,12,0.16,1107.00,5692.00,69400,20240321,-67.22,22550,20240718,0.89,69400,-67.22,20240321,22550,0.89,20240718,69400,-67.22,20240321,22550,0.89,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240718,091214,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22900,-500,5,-2.14,120897700,5270,14.27,23050,23350,22800,30400,16400,23400,22940.65,1.27,0,-2058,24066,23732,23366,23032,22666,23550,22850,53,7000,500,16840,50,1,10569189,2420,20.69,4.02,12,0.05,1107.00,5692.00,69400,20240321,-67.00,22800,20240718,0.44,69400,-67.00,20240321,22800,0.44,20240718,69400,-67.00,20240321,22800,0.44,20240718,0.74,N,437730,500,52 억,,134233,N,N,0,N,00,N
|
|
20240717,161301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23400,0,3,0.00,857056650,36696,85.56,23550,23700,23000,30400,16400,23400,23355.85,1.16,0,11785,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2473,21.14,4.11,12,0.35,1107.00,5692.00,69400,20240321,-66.28,23000,20240717,1.74,69400,-66.28,20240321,23000,1.74,20240717,69400,-66.28,20240321,23000,1.74,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,151308,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23450,50,2,0.21,828378250,35471,82.70,23550,23700,23000,30400,16400,23400,23353.65,1.16,0,10898,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2478,21.18,4.12,12,0.34,1107.00,5692.00,69400,20240321,-66.21,23000,20240717,1.96,69400,-66.21,20240321,23000,1.96,20240717,69400,-66.21,20240321,23000,1.96,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,141305,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23450,50,2,0.21,718312400,30769,71.74,23550,23700,23000,30400,16400,23400,23345.29,1.16,0,8934,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2478,21.18,4.12,12,0.29,1107.00,5692.00,69400,20240321,-66.21,23000,20240717,1.96,69400,-66.21,20240321,23000,1.96,20240717,69400,-66.21,20240321,23000,1.96,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,131303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23400,0,3,0.00,675817550,28952,67.50,23550,23700,23000,30400,16400,23400,23342.65,1.16,0,8304,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2473,21.14,4.11,12,0.27,1107.00,5692.00,69400,20240321,-66.28,23000,20240717,1.74,69400,-66.28,20240321,23000,1.74,20240717,69400,-66.28,20240321,23000,1.74,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,121304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23300,-100,5,-0.43,599466550,25689,59.90,23550,23700,23000,30400,16400,23400,23335.48,1.16,0,8808,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2463,21.05,4.09,12,0.24,1107.00,5692.00,69400,20240321,-66.43,23000,20240717,1.30,69400,-66.43,20240321,23000,1.30,20240717,69400,-66.43,20240321,23000,1.30,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,111306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23450,50,2,0.21,555028150,23787,55.46,23550,23700,23000,30400,16400,23400,23333.20,1.16,0,8545,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2478,21.18,4.12,12,0.23,1107.00,5692.00,69400,20240321,-66.21,23000,20240717,1.96,69400,-66.21,20240321,23000,1.96,20240717,69400,-66.21,20240321,23000,1.96,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,101310,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23000,-400,5,-1.71,403538200,17268,40.26,23550,23700,23000,30400,16400,23400,23369.10,1.16,0,5111,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2431,20.78,4.04,12,0.16,1107.00,5692.00,69400,20240321,-66.86,23000,20240717,0.00,69400,-66.86,20240321,23000,0.00,20240717,69400,-66.86,20240321,23000,0.00,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240717,091039,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23500,100,2,0.43,34299900,1462,3.41,23550,23600,23400,30400,16400,23400,23461.79,1.16,0,464,24533,23966,23683,23116,22833,23825,22975,53,7000,500,16840,50,1,10569189,2484,21.23,4.13,12,0.01,1107.00,5692.00,69400,20240321,-66.14,23400,20240717,0.43,69400,-66.14,20240321,23400,0.43,20240717,69400,-66.14,20240321,23400,0.43,20240717,0.74,N,437730,500,52 억,,122463,N,N,0,N,00,N
|
|
20240716,161307,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23400,-700,5,-2.90,985516350,41636,118.79,24150,24250,23400,31300,16900,24100,23671.81,1.20,0,-4835,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2473,21.14,4.11,12,0.39,1107.00,5692.00,69400,20240321,-66.28,23400,20240716,0.00,69400,-66.28,20240321,23400,0.00,20240716,69400,-66.28,20240321,23400,0.00,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,151321,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23600,-500,5,-2.07,828617150,34949,99.71,24150,24250,23500,31300,16900,24100,23709.32,1.20,0,-4618,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2494,21.32,4.15,12,0.33,1107.00,5692.00,69400,20240321,-65.99,23500,20240716,0.43,69400,-65.99,20240321,23500,0.43,20240716,69400,-65.99,20240321,23500,0.43,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,141316,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23600,-500,5,-2.07,692461950,29169,83.22,24150,24250,23550,31300,16900,24100,23739.65,1.20,0,-3938,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2494,21.32,4.15,12,0.28,1107.00,5692.00,69400,20240321,-65.99,23550,20240716,0.21,69400,-65.99,20240321,23550,0.21,20240716,69400,-65.99,20240321,23550,0.21,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,131317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23700,-400,5,-1.66,586629350,24686,70.43,24150,24250,23550,31300,16900,24100,23763.65,1.20,0,-3800,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2505,21.41,4.16,12,0.23,1107.00,5692.00,69400,20240321,-65.85,23550,20240716,0.64,69400,-65.85,20240321,23550,0.64,20240716,69400,-65.85,20240321,23550,0.64,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,121312,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23700,-400,5,-1.66,550234250,23146,66.04,24150,24250,23550,31300,16900,24100,23772.33,1.20,0,-3454,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2505,21.41,4.16,12,0.22,1107.00,5692.00,69400,20240321,-65.85,23550,20240716,0.64,69400,-65.85,20240321,23550,0.64,20240716,69400,-65.85,20240321,23550,0.64,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,111315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23600,-500,5,-2.07,525216550,22087,63.01,24150,24250,23550,31300,16900,24100,23779.44,1.20,0,-3240,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2494,21.32,4.15,12,0.21,1107.00,5692.00,69400,20240321,-65.99,23550,20240716,0.21,69400,-65.99,20240321,23550,0.21,20240716,69400,-65.99,20240321,23550,0.21,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,101314,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,23700,-400,5,-1.66,387887750,16273,46.43,24150,24250,23650,31300,16900,24100,23836.28,1.20,0,-1654,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2505,21.41,4.16,12,0.15,1107.00,5692.00,69400,20240321,-65.85,23650,20240716,0.21,69400,-65.85,20240321,23650,0.21,20240716,69400,-65.85,20240321,23650,0.21,20240716,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240716,091312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24200,100,2,0.41,12296550,509,1.45,24150,24200,24100,31300,16900,24100,24158.25,1.20,0,-116,24900,24500,24250,23850,23600,24375,23725,53,7200,500,17350,50,1,10569189,2558,21.86,4.25,12,0.00,1107.00,5692.00,69400,20240321,-65.13,24000,20240715,0.83,69400,-65.13,20240321,24000,0.83,20240715,69400,-65.13,20240321,24000,0.83,20240715,0.72,N,437730,500,52 억,,127099,N,N,0,N,00,N
|
|
20240715,161253,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24100,-450,5,-1.83,839789400,34822,86.36,24550,24650,24000,31900,17200,24550,24116.63,1.28,0,-8293,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2547,21.77,4.23,12,0.33,1107.00,5692.00,69400,20240321,-65.27,24000,20240715,0.42,69400,-65.27,20240321,24000,0.42,20240715,69400,-65.27,20240321,24000,0.42,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,151302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24050,-500,5,-2.04,808576850,33527,83.15,24550,24650,24000,31900,17200,24550,24117.18,1.28,0,-7897,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2542,21.73,4.23,12,0.32,1107.00,5692.00,69400,20240321,-65.35,24000,20240715,0.21,69400,-65.35,20240321,24000,0.21,20240715,69400,-65.35,20240321,24000,0.21,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,141258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24150,-400,5,-1.63,696791600,28887,71.64,24550,24650,24000,31900,17200,24550,24121.29,1.28,0,-6797,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2552,21.82,4.24,12,0.27,1107.00,5692.00,69400,20240321,-65.20,24000,20240715,0.62,69400,-65.20,20240321,24000,0.62,20240715,69400,-65.20,20240321,24000,0.62,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,131301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24150,-400,5,-1.63,686034200,28441,70.54,24550,24650,24000,31900,17200,24550,24121.31,1.28,0,-6768,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2552,21.82,4.24,12,0.27,1107.00,5692.00,69400,20240321,-65.20,24000,20240715,0.62,69400,-65.20,20240321,24000,0.62,20240715,69400,-65.20,20240321,24000,0.62,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,121259,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24100,-450,5,-1.83,611390600,25341,62.85,24550,24650,24000,31900,17200,24550,24126.54,1.28,0,-6105,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2547,21.77,4.23,12,0.24,1107.00,5692.00,69400,20240321,-65.27,24000,20240715,0.42,69400,-65.27,20240321,24000,0.42,20240715,69400,-65.27,20240321,24000,0.42,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,111259,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24050,-500,5,-2.04,528327550,21890,54.29,24550,24650,24000,31900,17200,24550,24135.57,1.28,0,-5652,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2542,21.73,4.23,12,0.21,1107.00,5692.00,69400,20240321,-65.35,24000,20240715,0.21,69400,-65.35,20240321,24000,0.21,20240715,69400,-65.35,20240321,24000,0.21,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,101258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24250,-300,5,-1.22,347186650,14365,35.63,24550,24650,24000,31900,17200,24550,24168.93,1.28,0,-4185,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2563,21.91,4.26,12,0.14,1107.00,5692.00,69400,20240321,-65.06,24000,20240715,1.04,69400,-65.06,20240321,24000,1.04,20240715,69400,-65.06,20240321,24000,1.04,20240715,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240715,091259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,-150,5,-0.61,90362400,3708,9.20,24550,24650,24200,31900,17200,24550,24369.58,1.28,0,-1953,25783,25166,24683,24066,23583,25475,24375,53,7350,500,17670,50,1,10569189,2579,22.04,4.29,12,0.04,1107.00,5692.00,69400,20240321,-64.84,24050,20240705,1.46,69400,-64.84,20240321,24050,1.46,20240705,69400,-64.84,20240321,24050,1.46,20240705,0.72,N,437730,500,52 억,,135391,N,N,0,N,00,N
|
|
20240712,161249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,150,2,0.61,997408750,40277,102.83,24200,25300,24200,31700,17100,24400,24764.77,1.21,0,7048,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2595,22.18,4.31,12,0.38,1107.00,5692.00,69400,20240321,-64.63,24050,20240705,2.08,69400,-64.63,20240321,24050,2.08,20240705,69400,-64.63,20240321,24050,2.08,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,151257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24450,50,2,0.20,947696950,38250,97.66,24200,25300,24200,31700,17100,24400,24776.49,1.21,0,7188,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2584,22.09,4.30,12,0.36,1107.00,5692.00,69400,20240321,-64.77,24050,20240705,1.66,69400,-64.77,20240321,24050,1.66,20240705,69400,-64.77,20240321,24050,1.66,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,141300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,200,2,0.82,843827150,34010,86.83,24200,25300,24200,31700,17100,24400,24811.27,1.21,0,6915,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2600,22.22,4.32,12,0.32,1107.00,5692.00,69400,20240321,-64.55,24050,20240705,2.29,69400,-64.55,20240321,24050,2.29,20240705,69400,-64.55,20240321,24050,2.29,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,131254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24650,250,2,1.02,815608250,32864,83.91,24200,25300,24200,31700,17100,24400,24817.81,1.21,0,6851,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2605,22.27,4.33,12,0.31,1107.00,5692.00,69400,20240321,-64.48,24050,20240705,2.49,69400,-64.48,20240321,24050,2.49,20240705,69400,-64.48,20240321,24050,2.49,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,121255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,300,2,1.23,709120150,28527,72.83,24200,25300,24200,31700,17100,24400,24858.02,1.21,0,6164,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2611,22.31,4.34,12,0.27,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,111251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,300,2,1.23,681240800,27399,69.95,24200,25300,24200,31700,17100,24400,24863.88,1.21,0,6649,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2611,22.31,4.34,12,0.26,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,101253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24750,350,2,1.43,598071450,24043,61.38,24200,25300,24200,31700,17100,24400,24875.27,1.21,0,7272,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2616,22.36,4.35,12,0.23,1107.00,5692.00,69400,20240321,-64.34,24050,20240705,2.91,69400,-64.34,20240321,24050,2.91,20240705,69400,-64.34,20240321,24050,2.91,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240712,091250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24850,450,2,1.84,124881000,5102,13.03,24200,24900,24200,31700,17100,24400,24477.02,1.21,0,1444,26066,25232,24766,23932,23466,25000,23700,53,7300,500,17560,50,1,10569189,2626,22.45,4.37,12,0.05,1107.00,5692.00,69400,20240321,-64.19,24050,20240705,3.33,69400,-64.19,20240321,24050,3.33,20240705,69400,-64.19,20240321,24050,3.33,20240705,0.73,N,437730,500,52 억,,128343,N,N,0,N,00,N
|
|
20240711,161244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,-300,5,-1.21,965669800,39140,253.14,24700,25600,24300,32100,17300,24700,24672.33,1.23,0,-1722,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2579,22.04,4.29,12,0.37,1107.00,5692.00,69400,20240321,-64.84,24050,20240705,1.46,69400,-64.84,20240321,24050,1.46,20240705,69400,-64.84,20240321,24050,1.46,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,151252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24450,-250,5,-1.01,883638800,35789,231.46,24700,25600,24300,32100,17300,24700,24690.23,1.23,0,-1404,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2584,22.09,4.30,12,0.34,1107.00,5692.00,69400,20240321,-64.77,24050,20240705,1.66,69400,-64.77,20240321,24050,1.66,20240705,69400,-64.77,20240321,24050,1.66,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,141253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,-300,5,-1.21,725745850,29318,189.61,24700,25600,24300,32100,17300,24700,24754.28,1.23,0,-867,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2579,22.04,4.29,12,0.28,1107.00,5692.00,69400,20240321,-64.84,24050,20240705,1.46,69400,-64.84,20240321,24050,1.46,20240705,69400,-64.84,20240321,24050,1.46,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,131251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,-150,5,-0.61,506866750,20362,131.69,24700,25600,24450,32100,17300,24700,24892.78,1.23,0,-237,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2595,22.18,4.31,12,0.19,1107.00,5692.00,69400,20240321,-64.63,24050,20240705,2.08,69400,-64.63,20240321,24050,2.08,20240705,69400,-64.63,20240321,24050,2.08,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,121249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,0,3,0.00,424794100,17019,110.07,24700,25600,24550,32100,17300,24700,24959.99,1.23,0,270,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2611,22.31,4.34,12,0.16,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,111245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24800,100,2,0.40,353335500,14123,91.34,24700,25600,24700,32100,17300,24700,25018.45,1.23,0,284,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2621,22.40,4.36,12,0.13,1107.00,5692.00,69400,20240321,-64.27,24050,20240705,3.12,69400,-64.27,20240321,24050,3.12,20240705,69400,-64.27,20240321,24050,3.12,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,101248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24750,50,2,0.20,318163050,12704,82.16,24700,25600,24700,32100,17300,24700,25044.32,1.23,0,369,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2616,22.36,4.35,12,0.12,1107.00,5692.00,69400,20240321,-64.34,24050,20240705,2.91,69400,-64.34,20240321,24050,2.91,20240705,69400,-64.34,20240321,24050,2.91,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240711,091245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,250,2,1.01,137038400,5455,35.28,24700,25600,24700,32100,17300,24700,25121.61,1.23,0,1409,25233,24966,24583,24316,23933,24775,24125,53,7400,500,17780,50,1,10569189,2637,22.54,4.38,12,0.05,1107.00,5692.00,69400,20240321,-64.05,24050,20240705,3.74,69400,-64.05,20240321,24050,3.74,20240705,69400,-64.05,20240321,24050,3.74,20240705,0.73,N,437730,500,52 억,,130065,N,N,0,N,00,N
|
|
20240710,161238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,-100,5,-0.40,373592300,15222,71.54,24800,24850,24200,32200,17400,24800,24542.37,1.24,0,-576,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2611,22.31,4.34,12,0.14,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,151245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,-100,5,-0.40,340595000,13889,65.28,24800,24800,24200,32200,17400,24800,24522.64,1.24,0,-350,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2611,22.31,4.34,12,0.13,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,141244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,-200,5,-0.81,298391250,12175,57.22,24800,24800,24200,32200,17400,24800,24508.52,1.24,0,-145,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2600,22.22,4.32,12,0.12,1107.00,5692.00,69400,20240321,-64.55,24050,20240705,2.29,69400,-64.55,20240321,24050,2.29,20240705,69400,-64.55,20240321,24050,2.29,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,131244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,-250,5,-1.01,267205350,10906,51.26,24800,24800,24200,32200,17400,24800,24500.77,1.24,0,-287,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2595,22.18,4.31,12,0.10,1107.00,5692.00,69400,20240321,-64.63,24050,20240705,2.08,69400,-64.63,20240321,24050,2.08,20240705,69400,-64.63,20240321,24050,2.08,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,121240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,-200,5,-0.81,233924850,9550,44.88,24800,24800,24200,32200,17400,24800,24494.75,1.24,0,-531,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2600,22.22,4.32,12,0.09,1107.00,5692.00,69400,20240321,-64.55,24050,20240705,2.29,69400,-64.55,20240321,24050,2.29,20240705,69400,-64.55,20240321,24050,2.29,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,111242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,-250,5,-1.01,174597800,7131,33.52,24800,24800,24200,32200,17400,24800,24484.34,1.24,0,-515,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2595,22.18,4.31,12,0.07,1107.00,5692.00,69400,20240321,-64.63,24050,20240705,2.08,69400,-64.63,20240321,24050,2.08,20240705,69400,-64.63,20240321,24050,2.08,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,101238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,-250,5,-1.01,68456900,2790,13.11,24800,24800,24450,32200,17400,24800,24536.52,1.24,0,-187,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2595,22.18,4.31,12,0.03,1107.00,5692.00,69400,20240321,-64.63,24050,20240705,2.08,69400,-64.63,20240321,24050,2.08,20240705,69400,-64.63,20240321,24050,2.08,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240710,091244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,-300,5,-1.21,25089550,1022,4.80,24800,24800,24450,32200,17400,24800,24549.46,1.24,0,105,25133,24966,24733,24566,24333,24850,24450,53,7400,500,17850,50,1,10569189,2589,22.13,4.30,12,0.01,1107.00,5692.00,69400,20240321,-64.70,24050,20240705,1.87,69400,-64.70,20240321,24050,1.87,20240705,69400,-64.70,20240321,24050,1.87,20240705,0.74,N,437730,500,52 억,,130639,N,N,0,N,00,N
|
|
20240709,161235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24800,50,2,0.20,524048300,21248,94.67,24900,24900,24500,32150,17350,24750,24663.34,1.27,0,-3917,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2621,22.40,4.36,12,0.20,1107.00,5692.00,69400,20240321,-64.27,24050,20240705,3.12,69400,-64.27,20240321,24050,3.12,20240705,69400,-64.27,20240321,24050,3.12,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,151243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,-250,5,-1.01,464918400,18848,83.98,24900,24900,24500,32150,17350,24750,24666.72,1.27,0,-3645,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2589,22.13,4.30,12,0.18,1107.00,5692.00,69400,20240321,-64.70,24050,20240705,1.87,69400,-64.70,20240321,24050,1.87,20240705,69400,-64.70,20240321,24050,1.87,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,141242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24650,-100,5,-0.40,427975850,17345,77.28,24900,24900,24500,32150,17350,24750,24674.31,1.27,0,-3483,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2605,22.27,4.33,12,0.16,1107.00,5692.00,69400,20240321,-64.48,24050,20240705,2.49,69400,-64.48,20240321,24050,2.49,20240705,69400,-64.48,20240321,24050,2.49,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,131246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,-50,5,-0.20,378884200,15351,68.40,24900,24900,24500,32150,17350,24750,24681.40,1.27,0,-3278,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2611,22.31,4.34,12,0.15,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,121247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,-150,5,-0.61,338678350,13718,61.12,24900,24900,24500,32150,17350,24750,24688.61,1.27,0,-2743,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2600,22.22,4.32,12,0.13,1107.00,5692.00,69400,20240321,-64.55,24050,20240705,2.29,69400,-64.55,20240321,24050,2.29,20240705,69400,-64.55,20240321,24050,2.29,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,111248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,-250,5,-1.01,288537500,11679,52.04,24900,24900,24500,32150,17350,24750,24705.67,1.27,0,-2775,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2589,22.13,4.30,12,0.11,1107.00,5692.00,69400,20240321,-64.70,24050,20240705,1.87,69400,-64.70,20240321,24050,1.87,20240705,69400,-64.70,20240321,24050,1.87,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,101243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24800,50,2,0.20,143298750,5783,25.77,24900,24900,24650,32150,17350,24750,24779.31,1.27,0,-521,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2621,22.40,4.36,12,0.05,1107.00,5692.00,69400,20240321,-64.27,24050,20240705,3.12,69400,-64.27,20240321,24050,3.12,20240705,69400,-64.27,20240321,24050,3.12,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240709,091240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24750,0,3,0.00,31663700,1279,5.70,24900,24900,24650,32150,17350,24750,24756.61,1.27,0,44,25250,25000,24550,24300,23850,25125,24425,53,7400,500,17820,50,1,10569189,2616,22.36,4.35,12,0.01,1107.00,5692.00,69400,20240321,-64.34,24050,20240705,2.91,69400,-64.34,20240321,24050,2.91,20240705,69400,-64.34,20240321,24050,2.91,20240705,0.73,N,437730,500,52 억,,134486,N,N,0,N,00,N
|
|
20240708,161233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24750,600,2,2.48,548256800,22347,70.06,24250,24800,24100,31350,16950,24150,24533.70,1.23,0,4547,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2616,22.36,4.35,12,0.21,1107.00,5692.00,69400,20240321,-64.34,24050,20240705,2.91,69400,-64.34,20240321,24050,2.91,20240705,69400,-64.34,20240321,24050,2.91,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,151235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,550,2,2.28,508434650,20738,65.02,24250,24800,24100,31350,16950,24150,24517.05,1.23,0,3309,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2611,22.31,4.34,12,0.20,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,141237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,550,2,2.28,439646950,17952,56.28,24250,24800,24100,31350,16950,24150,24490.14,1.23,0,3799,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2611,22.31,4.34,12,0.17,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,131232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,550,2,2.28,388855000,15897,49.84,24250,24750,24100,31350,16950,24150,24460.90,1.23,0,4181,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2611,22.31,4.34,12,0.15,1107.00,5692.00,69400,20240321,-64.41,24050,20240705,2.70,69400,-64.41,20240321,24050,2.70,20240705,69400,-64.41,20240321,24050,2.70,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,121234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,350,2,1.45,324125900,13269,41.60,24250,24650,24100,31350,16950,24150,24427.30,1.23,0,3404,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2589,22.13,4.30,12,0.13,1107.00,5692.00,69400,20240321,-64.70,24050,20240705,1.87,69400,-64.70,20240321,24050,1.87,20240705,69400,-64.70,20240321,24050,1.87,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,111232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,250,2,1.04,258613050,10599,33.23,24250,24600,24100,31350,16950,24150,24399.76,1.23,0,2882,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2579,22.04,4.29,12,0.10,1107.00,5692.00,69400,20240321,-64.84,24050,20240705,1.46,69400,-64.84,20240321,24050,1.46,20240705,69400,-64.84,20240321,24050,1.46,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,101231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,450,2,1.86,200099700,8204,25.72,24250,24600,24100,31350,16950,24150,24390.50,1.23,0,1641,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2600,22.22,4.32,12,0.08,1107.00,5692.00,69400,20240321,-64.55,24050,20240705,2.29,69400,-64.55,20240321,24050,2.29,20240705,69400,-64.55,20240321,24050,2.29,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240708,091231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,350,2,1.45,29937550,1229,3.85,24250,24550,24200,31350,16950,24150,24359.28,1.23,0,-398,25350,24750,24400,23800,23450,24575,23625,53,7200,500,17380,50,1,10569189,2589,22.13,4.30,12,0.01,1107.00,5692.00,69400,20240321,-64.70,24050,20240705,1.87,69400,-64.70,20240321,24050,1.87,20240705,69400,-64.70,20240321,24050,1.87,20240705,0.72,N,437730,500,52 억,,130008,N,N,0,N,00,N
|
|
20240705,161225,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24150,-100,5,-0.41,778100650,31832,105.91,24250,25000,24050,31500,17000,24250,24444.34,1.22,0,1407,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2552,21.82,4.24,12,0.30,1107.00,5692.00,69400,20240321,-65.20,24050,20240705,0.42,69400,-65.20,20240321,24050,0.42,20240705,69400,-65.20,20240321,24050,0.42,20240705,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,151229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24300,50,2,0.21,739407550,30233,100.59,24250,25000,24050,31500,17000,24250,24456.97,1.22,0,1225,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2568,21.95,4.27,12,0.29,1107.00,5692.00,69400,20240321,-64.99,24050,20240705,1.04,69400,-64.99,20240321,24050,1.04,20240705,69400,-64.99,20240321,24050,1.04,20240705,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,141231,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24350,100,2,0.41,619564100,25276,84.09,24250,25000,24200,31500,17000,24250,24511.95,1.22,0,1080,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2574,22.00,4.28,12,0.24,1107.00,5692.00,69400,20240321,-64.91,24200,20240705,0.62,69400,-64.91,20240321,24200,0.62,20240705,69400,-64.91,20240321,24200,0.62,20240705,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,131228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24250,0,3,0.00,548598100,22357,74.38,24250,25000,24250,31500,17000,24250,24538.09,1.22,0,1146,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2563,21.91,4.26,12,0.21,1107.00,5692.00,69400,20240321,-65.06,24200,20240703,0.21,69400,-65.06,20240321,24200,0.21,20240703,69400,-65.06,20240321,24200,0.21,20240703,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,121229,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24400,150,2,0.62,498879600,20310,67.57,24250,25000,24250,31500,17000,24250,24563.25,1.22,0,1194,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2579,22.04,4.29,12,0.19,1107.00,5692.00,69400,20240321,-64.84,24200,20240703,0.83,69400,-64.84,20240321,24200,0.83,20240703,69400,-64.84,20240321,24200,0.83,20240703,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,111225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,50,2,0.21,405479600,16478,54.82,24250,25000,24250,31500,17000,24250,24607.33,1.22,0,819,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2568,21.95,4.27,12,0.16,1107.00,5692.00,69400,20240321,-64.99,24200,20240703,0.41,69400,-64.99,20240321,24200,0.41,20240703,69400,-64.99,20240321,24200,0.41,20240703,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,101225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,350,2,1.44,305148650,12366,41.14,24250,25000,24250,31500,17000,24250,24676.42,1.22,0,1554,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2600,22.22,4.32,12,0.12,1107.00,5692.00,69400,20240321,-64.55,24200,20240703,1.65,69400,-64.55,20240321,24200,1.65,20240703,69400,-64.55,20240321,24200,1.65,20240703,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240705,091228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,250,2,1.03,66006650,2711,9.02,24250,24500,24250,31500,17000,24250,24347.71,1.22,0,1171,24950,24600,24400,24050,23850,24500,23950,53,7250,500,17460,50,1,10569189,2589,22.13,4.30,12,0.03,1107.00,5692.00,69400,20240321,-64.70,24200,20240703,1.24,69400,-64.70,20240321,24200,1.24,20240703,69400,-64.70,20240321,24200,1.24,20240703,0.76,N,437730,500,52 억,,128588,N,N,0,N,00,N
|
|
20240704,161221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24250,50,2,0.21,720360150,29520,86.19,24400,24750,24200,31450,16950,24200,24404.19,1.16,0,6442,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2563,21.91,4.26,12,0.28,1107.00,5692.00,69400,20240321,-65.06,24200,20240704,0.21,69400,-65.06,20240321,24200,0.21,20240704,69400,-65.06,20240321,24200,0.21,20240704,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,151226,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24300,100,2,0.41,677183550,27742,81.00,24400,24750,24200,31450,16950,24200,24410.05,1.16,0,5967,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2568,21.95,4.27,12,0.26,1107.00,5692.00,69400,20240321,-64.99,24200,20240704,0.41,69400,-64.99,20240321,24200,0.41,20240704,69400,-64.99,20240321,24200,0.41,20240704,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,141224,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24300,100,2,0.41,567577350,23225,67.81,24400,24750,24200,31450,16950,24200,24438.21,1.16,0,5143,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2568,21.95,4.27,12,0.22,1107.00,5692.00,69400,20240321,-64.99,24200,20240704,0.41,69400,-64.99,20240321,24200,0.41,20240704,69400,-64.99,20240321,24200,0.41,20240704,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,131224,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24300,100,2,0.41,469026850,19163,55.95,24400,24750,24250,31450,16950,24200,24475.65,1.16,0,2713,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2568,21.95,4.27,12,0.18,1107.00,5692.00,69400,20240321,-64.99,24200,20240703,0.41,69400,-64.99,20240321,24200,0.41,20240703,69400,-64.99,20240321,24200,0.41,20240703,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,121224,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24350,150,2,0.62,418447800,17083,49.88,24400,24750,24300,31450,16950,24200,24494.98,1.16,0,2306,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2574,22.00,4.28,12,0.16,1107.00,5692.00,69400,20240321,-64.91,24200,20240703,0.62,69400,-64.91,20240321,24200,0.62,20240703,69400,-64.91,20240321,24200,0.62,20240703,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,111222,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24550,350,2,1.45,383825250,15665,45.74,24400,24750,24300,31450,16950,24200,24502.09,1.16,0,2018,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2595,22.18,4.31,12,0.15,1107.00,5692.00,69400,20240321,-64.63,24200,20240703,1.45,69400,-64.63,20240321,24200,1.45,20240703,69400,-64.63,20240321,24200,1.45,20240703,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,101223,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24500,300,2,1.24,286037750,11664,34.06,24400,24750,24350,31450,16950,24200,24523.13,1.16,0,2137,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2589,22.13,4.30,12,0.11,1107.00,5692.00,69400,20240321,-64.70,24200,20240703,1.24,69400,-64.70,20240321,24200,1.24,20240703,69400,-64.70,20240321,24200,1.24,20240703,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240704,091225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,400,2,1.65,73512250,2992,8.74,24400,24750,24350,31450,16950,24200,24569.60,1.16,0,-808,24866,24532,24366,24032,23866,24450,23950,53,7250,500,17420,50,1,10569189,2600,22.22,4.32,12,0.03,1107.00,5692.00,69400,20240321,-64.55,24200,20240703,1.65,69400,-64.55,20240321,24200,1.65,20240703,69400,-64.55,20240321,24200,1.65,20240703,0.69,N,437730,500,52 억,,122159,N,N,0,N,00,N
|
|
20240703,161218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24200,-500,5,-2.02,816107600,33495,40.31,24550,24700,24200,32100,17300,24700,24365.30,1.14,0,1191,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2558,21.86,4.25,12,0.32,1107.00,5692.00,69400,20240321,-65.13,24200,20240703,0.00,69400,-65.13,20240321,24200,0.00,20240703,69400,-65.13,20240321,24200,0.00,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,151222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24250,-450,5,-1.82,767721400,31497,37.90,24550,24700,24200,32100,17300,24700,24374.43,1.14,0,717,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2563,21.91,4.26,12,0.30,1107.00,5692.00,69400,20240321,-65.06,24200,20240703,0.21,69400,-65.06,20240321,24200,0.21,20240703,69400,-65.06,20240321,24200,0.21,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,141222,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24300,-400,5,-1.62,579887050,23758,28.59,24550,24700,24250,32100,17300,24700,24408.08,1.14,0,809,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2568,21.95,4.27,12,0.22,1107.00,5692.00,69400,20240321,-64.99,24250,20240703,0.21,69400,-64.99,20240321,24250,0.21,20240703,69400,-64.99,20240321,24250,0.21,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,131221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24350,-350,5,-1.42,470979050,19279,23.20,24550,24700,24300,32100,17300,24700,24429.64,1.14,0,50,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2574,22.00,4.28,12,0.18,1107.00,5692.00,69400,20240321,-64.91,24300,20240703,0.21,69400,-64.91,20240321,24300,0.21,20240703,69400,-64.91,20240321,24300,0.21,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,121220,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24500,-200,5,-0.81,429473750,17580,21.16,24550,24700,24300,32100,17300,24700,24429.68,1.14,0,121,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2589,22.13,4.30,12,0.17,1107.00,5692.00,69400,20240321,-64.70,24300,20240703,0.82,69400,-64.70,20240321,24300,0.82,20240703,69400,-64.70,20240321,24300,0.82,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,111223,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24400,-300,5,-1.21,395271750,16180,19.47,24550,24700,24300,32100,17300,24700,24429.65,1.14,0,62,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2579,22.04,4.29,12,0.15,1107.00,5692.00,69400,20240321,-64.84,24300,20240703,0.41,69400,-64.84,20240321,24300,0.41,20240703,69400,-64.84,20240321,24300,0.41,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,101223,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24400,-300,5,-1.21,214851850,8772,10.56,24550,24700,24350,32100,17300,24700,24492.91,1.14,0,-845,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2579,22.04,4.29,12,0.08,1107.00,5692.00,69400,20240321,-64.84,24350,20240703,0.21,69400,-64.84,20240321,24350,0.21,20240703,69400,-64.84,20240321,24350,0.21,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240703,091219,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24700,0,3,0.00,28564450,1163,1.40,24550,24700,24550,32100,17300,24700,24561.01,1.14,0,8,26666,25682,25116,24132,23566,25400,23850,53,7400,500,17780,50,1,10569189,2611,22.31,4.34,12,0.01,1107.00,5692.00,69400,20240321,-64.41,24550,20240703,0.61,69400,-64.41,20240321,24550,0.61,20240703,69400,-64.41,20240321,24550,0.61,20240703,0.70,N,437730,500,52 억,,120966,N,N,0,N,00,N
|
|
20240702,161215,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24700,-1300,5,-5.00,2073322500,82972,382.10,26000,26100,24550,33800,18200,26000,24988.75,1.34,0,-20221,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2611,22.31,4.34,12,0.79,1107.00,5692.00,69400,20240321,-64.41,24550,20240702,0.61,69400,-64.41,20240321,24550,0.61,20240702,69400,-64.41,20240321,24550,0.61,20240702,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,151218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24650,-1350,5,-5.19,1953381900,78104,359.68,26000,26100,24600,33800,18200,26000,25010.01,1.34,0,-18636,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2605,22.27,4.33,12,0.74,1107.00,5692.00,69400,20240321,-64.48,24600,20240702,0.20,69400,-64.48,20240321,24600,0.20,20240702,69400,-64.48,20240321,24600,0.20,20240702,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,141218,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,24800,-1200,5,-4.62,1657538650,66136,304.56,26000,26100,24700,33800,18200,26000,25062.58,1.34,0,-13970,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2621,22.40,4.36,12,0.63,1107.00,5692.00,69400,20240321,-64.27,24700,20240702,0.40,69400,-64.27,20240321,24700,0.40,20240702,69400,-64.27,20240321,24700,0.40,20240702,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,131218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,-1050,5,-4.04,1345929050,53577,246.73,26000,26100,24850,33800,18200,26000,25121.40,1.34,0,-12808,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2637,22.54,4.38,12,0.51,1107.00,5692.00,69400,20240321,-64.05,24800,20240625,0.60,69400,-64.05,20240321,24800,0.60,20240625,69400,-64.05,20240321,24800,0.60,20240625,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,121218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24900,-1100,5,-4.23,1170295450,46520,214.23,26000,26100,24850,33800,18200,26000,25156.82,1.34,0,-8665,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2632,22.49,4.37,12,0.44,1107.00,5692.00,69400,20240321,-64.12,24800,20240625,0.40,69400,-64.12,20240321,24800,0.40,20240625,69400,-64.12,20240321,24800,0.40,20240625,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,111218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,-1050,5,-4.04,932608900,36982,170.31,26000,26100,24900,33800,18200,26000,25217.91,1.34,0,-6061,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2637,22.54,4.38,12,0.35,1107.00,5692.00,69400,20240321,-64.05,24800,20240625,0.60,69400,-64.05,20240321,24800,0.60,20240625,69400,-64.05,20240321,24800,0.60,20240625,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,101217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,-850,5,-3.27,639405150,25267,116.36,26000,26100,25050,33800,18200,26000,25305.94,1.34,0,-5353,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2658,22.72,4.42,12,0.24,1107.00,5692.00,69400,20240321,-63.76,24800,20240625,1.41,69400,-63.76,20240321,24800,1.41,20240625,69400,-63.76,20240321,24800,1.41,20240625,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240702,091218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25700,-300,5,-1.15,56384800,2187,10.07,26000,26100,25600,33800,18200,26000,25781.80,1.34,0,-882,26233,26116,25933,25816,25633,26150,25850,53,7800,500,18720,50,1,10569189,2716,23.22,4.52,12,0.02,1107.00,5692.00,69400,20240321,-62.97,24800,20240625,3.63,69400,-62.97,20240321,24800,3.63,20240625,69400,-62.97,20240321,24800,3.63,20240625,0.70,N,437730,500,52 억,,141187,N,N,0,N,00,N
|
|
20240701,161213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,50,2,0.19,560053150,21622,43.23,26000,26050,25750,33700,18200,25950,25901.93,1.28,0,5631,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2748,23.49,4.57,12,0.20,1107.00,5692.00,69400,20240321,-62.54,24800,20240625,4.84,69400,-62.54,20240321,24800,4.84,20240625,69400,-62.54,20240321,24800,4.84,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,151216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,50,2,0.19,510004650,19697,39.38,26000,26050,25750,33700,18200,25950,25892.50,1.28,0,5567,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2748,23.49,4.57,12,0.19,1107.00,5692.00,69400,20240321,-62.54,24800,20240625,4.84,69400,-62.54,20240321,24800,4.84,20240625,69400,-62.54,20240321,24800,4.84,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,141214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25900,-50,5,-0.19,412961650,15951,31.89,26000,26050,25750,33700,18200,25950,25889.39,1.28,0,4566,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2737,23.40,4.55,12,0.15,1107.00,5692.00,69400,20240321,-62.68,24800,20240625,4.44,69400,-62.68,20240321,24800,4.44,20240625,69400,-62.68,20240321,24800,4.44,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,131214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25950,0,3,0.00,343894250,13288,26.57,26000,26050,25750,33700,18200,25950,25880.06,1.28,0,3182,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2743,23.44,4.56,12,0.13,1107.00,5692.00,69400,20240321,-62.61,24800,20240625,4.64,69400,-62.61,20240321,24800,4.64,20240625,69400,-62.61,20240321,24800,4.64,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,121217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,50,2,0.19,302541250,11693,23.38,26000,26050,25750,33700,18200,25950,25873.71,1.28,0,3223,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2748,23.49,4.57,12,0.11,1107.00,5692.00,69400,20240321,-62.54,24800,20240625,4.84,69400,-62.54,20240321,24800,4.84,20240625,69400,-62.54,20240321,24800,4.84,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,111210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25850,-100,5,-0.39,224333250,8668,17.33,26000,26050,25750,33700,18200,25950,25880.62,1.28,0,2581,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2732,23.35,4.54,12,0.08,1107.00,5692.00,69400,20240321,-62.75,24800,20240625,4.23,69400,-62.75,20240321,24800,4.23,20240625,69400,-62.75,20240321,24800,4.23,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,101209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26050,100,2,0.39,166503150,6436,12.87,26000,26050,25750,33700,18200,25950,25870.60,1.28,0,2199,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2753,23.53,4.58,12,0.06,1107.00,5692.00,69400,20240321,-62.46,24800,20240625,5.04,69400,-62.46,20240321,24800,5.04,20240625,69400,-62.46,20240321,24800,5.04,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|
|
20240701,091207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25950,0,3,0.00,29338050,1133,2.27,26000,26050,25800,33700,18200,25950,25894.13,1.28,0,40,26550,26250,25750,25450,24950,26400,25600,53,7750,500,18680,50,1,10569189,2743,23.44,4.56,12,0.01,1107.00,5692.00,69400,20240321,-62.61,24800,20240625,4.64,69400,-62.61,20240321,24800,4.64,20240625,69400,-62.61,20240321,24800,4.64,20240625,0.70,N,437730,500,52 억,,135548,N,N,0,N,00,N
|