170 lines
76 KiB
CSV
170 lines
76 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,161247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23600,800,2,3.51,1187678200,50424,239.51,23000,23950,22700,29600,16000,22800,23553.83,1.28,0,5894,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2494,21.32,4.15,12,0.48,1107.00,5692.00,69400,20240321,-65.99,17950,20240805,31.48,69400,-65.99,20240321,17950,31.48,20240805,69400,-65.99,20240321,17950,31.48,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,151303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,850,2,3.73,1156012650,49087,233.16,23000,23950,22700,29600,16000,22800,23550.28,1.28,0,5970,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2500,21.36,4.15,12,0.46,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,141302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23850,1050,2,4.61,1046474100,44464,211.20,23000,23950,22700,29600,16000,22800,23535.31,1.28,0,7744,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2521,21.54,4.19,12,0.42,1107.00,5692.00,69400,20240321,-65.63,17950,20240805,32.87,69400,-65.63,20240321,17950,32.87,20240805,69400,-65.63,20240321,17950,32.87,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,131253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23600,800,2,3.51,755645300,32240,153.14,23000,23750,22700,29600,16000,22800,23438.13,1.28,0,5010,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2494,21.32,4.15,12,0.31,1107.00,5692.00,69400,20240321,-65.99,17950,20240805,31.48,69400,-65.99,20240321,17950,31.48,20240805,69400,-65.99,20240321,17950,31.48,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,121300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,700,2,3.07,731939650,31234,148.36,23000,23750,22700,29600,16000,22800,23434.07,1.28,0,5075,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2484,21.23,4.13,12,0.30,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,111312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,850,2,3.73,642607050,27451,130.39,23000,23750,22700,29600,16000,22800,23409.24,1.28,0,4476,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2500,21.36,4.15,12,0.26,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,101306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22900,100,2,0.44,88156800,3855,18.31,23000,23050,22700,29600,16000,22800,22868.17,1.28,0,503,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2420,20.69,4.02,12,0.04,1107.00,5692.00,69400,20240321,-67.00,17950,20240805,27.58,69400,-67.00,20240321,17950,27.58,20240805,69400,-67.00,20240321,17950,27.58,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240830,091310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22900,100,2,0.44,17991150,783,3.72,23000,23050,22850,29600,16000,22800,22977.20,1.28,0,-3,23433,23116,22683,22366,21933,23175,22425,53,6800,500,16410,50,1,10569189,2420,20.69,4.02,12,0.01,1107.00,5692.00,69400,20240321,-67.00,17950,20240805,27.58,69400,-67.00,20240321,17950,27.58,20240805,69400,-67.00,20240321,17950,27.58,20240805,0.80,N,437730,500,52 억,,135483,N,N,0,N,00,N
|
|
20240829,161310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,0,3,0.00,474176350,21018,80.71,22800,23000,22250,29600,16000,22800,22559.89,1.28,0,-212,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2410,20.60,4.01,12,0.20,1107.00,5692.00,69400,20240321,-67.15,17950,20240805,27.02,69400,-67.15,20240321,17950,27.02,20240805,69400,-67.15,20240321,17950,27.02,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,151323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22850,50,2,0.22,458842000,20345,78.12,22800,23000,22250,29600,16000,22800,22553.06,1.28,0,-353,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2415,20.64,4.01,12,0.19,1107.00,5692.00,69400,20240321,-67.07,17950,20240805,27.30,69400,-67.07,20240321,17950,27.30,20240805,69400,-67.07,20240321,17950,27.30,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,141323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,-250,5,-1.10,402955850,17887,68.69,22800,23000,22250,29600,16000,22800,22527.86,1.28,0,-1147,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2383,20.37,3.96,12,0.17,1107.00,5692.00,69400,20240321,-67.51,17950,20240805,25.63,69400,-67.51,20240321,17950,25.63,20240805,69400,-67.51,20240321,17950,25.63,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,131323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,-300,5,-1.32,361169400,16036,61.58,22800,23000,22250,29600,16000,22800,22522.41,1.28,0,-923,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2378,20.33,3.95,12,0.15,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,121322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,-100,5,-0.44,312099000,13872,53.27,22800,23000,22250,29600,16000,22800,22498.49,1.28,0,-678,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2399,20.51,3.99,12,0.13,1107.00,5692.00,69400,20240321,-67.29,17950,20240805,26.46,69400,-67.29,20240321,17950,26.46,20240805,69400,-67.29,20240321,17950,26.46,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,111321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,-500,5,-2.19,240515900,10676,41.00,22800,23000,22300,29600,16000,22800,22528.65,1.28,0,-941,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2357,20.14,3.92,12,0.10,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,101312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,-300,5,-1.32,177709150,7867,30.21,22800,23000,22350,29600,16000,22800,22589.19,1.28,0,-349,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2378,20.33,3.95,12,0.07,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240829,091321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,-100,5,-0.44,94903900,4181,16.05,22800,23000,22350,29600,16000,22800,22698.85,1.28,0,149,23566,23182,22566,22182,21566,23375,22375,53,6800,500,16410,50,1,10569189,2399,20.51,3.99,12,0.04,1107.00,5692.00,69400,20240321,-67.29,17950,20240805,26.46,69400,-67.29,20240321,17950,26.46,20240805,69400,-67.29,20240321,17950,26.46,20240805,0.81,N,437730,500,52 억,,135731,N,N,0,N,00,N
|
|
20240828,161236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,550,2,2.47,581726950,25918,265.91,22400,22950,21950,28900,15600,22250,22435.81,1.31,0,-3192,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2410,20.60,4.01,12,0.25,1107.00,5692.00,69400,20240321,-67.15,17950,20240805,27.02,69400,-67.15,20240321,17950,27.02,20240805,69400,-67.15,20240321,17950,27.02,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,151247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,150,2,0.67,454613500,20316,208.43,22400,22950,21950,28900,15600,22250,22377.12,1.31,0,-1898,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2367,20.23,3.94,12,0.19,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,141247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-100,5,-0.45,352395650,15699,161.06,22400,22950,22000,28900,15600,22250,22447.01,1.31,0,-3002,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2341,20.01,3.89,12,0.15,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,131248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,0,3,0.00,333286800,14835,152.20,22400,22950,22000,28900,15600,22250,22466.25,1.31,0,-2993,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2352,20.10,3.91,12,0.14,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,121242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22050,-200,5,-0.90,285197250,12663,129.92,22400,22950,22050,28900,15600,22250,22522.09,1.31,0,-2952,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2331,19.92,3.87,12,0.12,1107.00,5692.00,69400,20240321,-68.23,17950,20240805,22.84,69400,-68.23,20240321,17950,22.84,20240805,69400,-68.23,20240321,17950,22.84,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,111242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,100,2,0.45,243795200,10796,110.76,22400,22950,22100,28900,15600,22250,22581.99,1.31,0,-1855,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2362,20.19,3.93,12,0.10,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,101310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22650,400,2,1.80,183711100,8119,83.30,22400,22950,22100,28900,15600,22250,22627.31,1.31,0,-423,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2394,20.46,3.98,12,0.08,1107.00,5692.00,69400,20240321,-67.36,17950,20240805,26.18,69400,-67.36,20240321,17950,26.18,20240805,69400,-67.36,20240321,17950,26.18,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240828,091305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,50,2,0.22,21453400,966,9.91,22400,22400,22100,28900,15600,22250,22208.49,1.31,0,-397,22883,22566,21983,21666,21083,22725,21825,53,6650,500,16020,50,1,10569189,2357,20.14,3.92,12,0.01,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.80,N,437730,500,52 억,,138905,N,N,0,N,00,N
|
|
20240827,161234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,550,2,2.53,208222900,9602,50.71,21700,22300,21400,28200,15200,21700,21684.54,1.30,0,1387,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2352,20.10,3.91,12,0.09,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,151243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,450,2,2.07,186340600,8617,45.51,21700,22150,21400,28200,15200,21700,21624.76,1.30,0,1719,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2341,20.01,3.89,12,0.08,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,141248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21750,50,2,0.23,150728750,6992,36.93,21700,21900,21400,28200,15200,21700,21557.32,1.30,0,1418,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2299,19.65,3.82,12,0.07,1107.00,5692.00,69400,20240321,-68.66,17950,20240805,21.17,69400,-68.66,20240321,17950,21.17,20240805,69400,-68.66,20240321,17950,21.17,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,131252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21650,-50,5,-0.23,133628650,6204,32.77,21700,21900,21400,28200,15200,21700,21539.11,1.30,0,1245,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2288,19.56,3.80,12,0.06,1107.00,5692.00,69400,20240321,-68.80,17950,20240805,20.61,69400,-68.80,20240321,17950,20.61,20240805,69400,-68.80,20240321,17950,20.61,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,121252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,0,3,0.00,127733250,5932,31.33,21700,21900,21400,28200,15200,21700,21532.91,1.30,0,1144,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2294,19.60,3.81,12,0.06,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,111250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21550,-150,5,-0.69,113427250,5271,27.84,21700,21900,21400,28200,15200,21700,21519.11,1.30,0,1374,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2278,19.47,3.79,12,0.05,1107.00,5692.00,69400,20240321,-68.95,17950,20240805,20.06,69400,-68.95,20240321,17950,20.06,20240805,69400,-68.95,20240321,17950,20.06,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,101246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,-200,5,-0.92,110694950,5144,27.17,21700,21900,21400,28200,15200,21700,21519.24,1.30,0,1318,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2272,19.42,3.78,12,0.05,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240827,091248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21750,50,2,0.23,9942150,459,2.42,21700,21900,21550,28200,15200,21700,21660.46,1.30,0,-349,22700,22200,21850,21350,21000,22025,21175,53,6500,500,15620,50,1,10569189,2299,19.65,3.82,12,0.00,1107.00,5692.00,69400,20240321,-68.66,17950,20240805,21.17,69400,-68.66,20240321,17950,21.17,20240805,69400,-68.66,20240321,17950,21.17,20240805,0.80,N,437730,500,52 억,,137517,N,N,0,N,00,N
|
|
20240826,161227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,-400,5,-1.81,412163600,18902,120.00,22150,22350,21500,28700,15500,22100,21805.29,1.34,0,-4416,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2294,19.60,3.81,12,0.18,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,151238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,-500,5,-2.26,390781550,17911,113.71,22150,22350,21500,28700,15500,22100,21817.96,1.34,0,-4348,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2283,19.51,3.79,12,0.17,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,141243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21550,-550,5,-2.49,297152100,13572,86.16,22150,22350,21500,28700,15500,22100,21894.50,1.34,0,-5697,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2278,19.47,3.79,12,0.13,1107.00,5692.00,69400,20240321,-68.95,17950,20240805,20.06,69400,-68.95,20240321,17950,20.06,20240805,69400,-68.95,20240321,17950,20.06,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,131243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,-500,5,-2.26,279592300,12758,80.99,22150,22350,21500,28700,15500,22100,21915.06,1.34,0,-5955,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2283,19.51,3.79,12,0.12,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,121237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21650,-450,5,-2.04,246099150,11206,71.14,22150,22350,21650,28700,15500,22100,21961.37,1.34,0,-5954,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2288,19.56,3.80,12,0.11,1107.00,5692.00,69400,20240321,-68.80,17950,20240805,20.61,69400,-68.80,20240321,17950,20.61,20240805,69400,-68.80,20240321,17950,20.61,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,111238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21900,-200,5,-0.90,182959650,8307,52.74,22150,22350,21900,28700,15500,22100,22024.76,1.34,0,-4044,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2315,19.78,3.85,12,0.08,1107.00,5692.00,69400,20240321,-68.44,17950,20240805,22.01,69400,-68.44,20240321,17950,22.01,20240805,69400,-68.44,20240321,17950,22.01,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,101241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,50,2,0.23,76116500,3443,21.86,22150,22350,22050,28700,15500,22100,22107.61,1.34,0,363,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2341,20.01,3.89,12,0.03,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240826,091236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,200,2,0.90,2427000,109,0.69,22150,22350,22150,28700,15500,22100,22266.06,1.34,0,-12,22666,22382,22216,21932,21766,22525,22075,53,6600,500,15910,50,1,10569189,2357,20.14,3.92,12,0.00,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.79,N,437730,500,52 억,,141927,N,N,0,N,00,N
|
|
20240823,161226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-100,5,-0.45,341185100,15359,152.93,22050,22500,22050,28850,15550,22200,22214.17,1.35,0,380,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2336,19.96,3.88,12,0.15,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.81,N,437730,500,52 억,,142205,N,Y,0,N,00,N
|
|
20240823,151239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,50,2,0.23,321371350,14465,144.03,22050,22500,22050,28850,15550,22200,22217.17,1.35,0,190,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2352,20.10,3.91,12,0.14,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,141238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,50,2,0.23,301285650,13564,135.06,22050,22500,22050,28850,15550,22200,22212.15,1.35,0,-201,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2352,20.10,3.91,12,0.13,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,131235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,0,3,0.00,259545700,11685,116.35,22050,22500,22050,28850,15550,22200,22211.87,1.35,0,-916,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2346,20.05,3.90,12,0.11,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,121235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-100,5,-0.45,227037200,10214,101.70,22050,22500,22050,28850,15550,22200,22228.04,1.35,0,-923,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2336,19.96,3.88,12,0.10,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,111232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-100,5,-0.45,218053550,9808,97.66,22050,22500,22050,28850,15550,22200,22232.21,1.35,0,-907,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2336,19.96,3.88,12,0.09,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,101236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,100,2,0.45,49606750,2244,22.34,22050,22300,22050,28850,15550,22200,22106.39,1.35,0,249,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2357,20.14,3.92,12,0.02,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240823,091236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,50,2,0.23,34229850,1551,15.44,22050,22250,22050,28850,15550,22200,22069.54,1.35,0,126,23066,22632,22416,21982,21766,22525,21875,53,6650,500,15980,50,1,10569189,2352,20.10,3.91,12,0.01,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.81,N,437730,500,52 억,,142205,N,N,0,N,00,N
|
|
20240822,161231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,-150,5,-0.67,219312500,9796,55.77,22650,22850,22200,29050,15650,22350,22388.25,1.35,0,-129,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2346,20.05,3.90,12,0.09,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,151239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,0,3,0.00,200399350,8945,50.92,22650,22850,22250,29050,15650,22350,22403.50,1.35,0,-166,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2362,20.19,3.93,12,0.08,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,141241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,100,2,0.45,134400000,5986,34.08,22650,22850,22300,29050,15650,22350,22452.39,1.35,0,1093,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2373,20.28,3.94,12,0.06,1107.00,5692.00,69400,20240321,-67.65,17950,20240805,25.07,69400,-67.65,20240321,17950,25.07,20240805,69400,-67.65,20240321,17950,25.07,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,131238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,50,2,0.22,130060550,5792,32.97,22650,22850,22300,29050,15650,22350,22455.21,1.35,0,1040,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2367,20.23,3.94,12,0.05,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,121244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,0,3,0.00,111331450,4953,28.20,22650,22850,22300,29050,15650,22350,22477.58,1.35,0,1206,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2362,20.19,3.93,12,0.05,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,111231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,50,2,0.22,85171000,3784,21.54,22650,22850,22300,29050,15650,22350,22508.19,1.35,0,837,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2367,20.23,3.94,12,0.04,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,101230,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,50,2,0.22,55453300,2460,14.00,22650,22850,22300,29050,15650,22350,22541.99,1.35,0,585,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2367,20.23,3.94,12,0.02,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240822,091233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,400,2,1.79,22528400,997,5.68,22650,22850,22300,29050,15650,22350,22596.19,1.35,0,29,23083,22716,22433,22066,21783,22575,21925,53,6700,500,16090,50,1,10569189,2404,20.55,4.00,12,0.01,1107.00,5692.00,69400,20240321,-67.22,17950,20240805,26.74,69400,-67.22,20240321,17950,26.74,20240805,69400,-67.22,20240321,17950,26.74,20240805,0.84,N,437730,500,52 억,,142326,N,N,0,N,00,N
|
|
20240821,161224,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-450,5,-1.97,390482200,17461,46.56,22500,22800,22150,29600,16000,22800,22363.12,1.35,0,103,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2362,20.19,3.93,12,0.17,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,151244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-450,5,-1.97,381238550,17048,45.46,22500,22800,22150,29600,16000,22800,22362.66,1.35,0,101,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2362,20.19,3.93,12,0.16,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,141236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,-500,5,-2.19,304709700,13608,36.29,22500,22800,22150,29600,16000,22800,22391.95,1.35,0,-185,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2357,20.14,3.92,12,0.13,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,131245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-450,5,-1.97,274772450,12264,32.70,22500,22800,22150,29600,16000,22800,22404.80,1.35,0,-165,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2362,20.19,3.93,12,0.12,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,121244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,-350,5,-1.54,234764600,10472,27.93,22500,22800,22150,29600,16000,22800,22418.32,1.35,0,94,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2373,20.28,3.94,12,0.10,1107.00,5692.00,69400,20240321,-67.65,17950,20240805,25.07,69400,-67.65,20240321,17950,25.07,20240805,69400,-67.65,20240321,17950,25.07,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,111239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,-500,5,-2.19,187814000,8369,22.32,22500,22800,22150,29600,16000,22800,22441.63,1.35,0,195,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2357,20.14,3.92,12,0.08,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,101243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-650,5,-2.85,158120850,7039,18.77,22500,22800,22150,29600,16000,22800,22463.54,1.35,0,-193,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2341,20.01,3.89,12,0.07,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240821,091233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22600,-200,5,-0.88,48338650,2152,5.74,22500,22800,22350,29600,16000,22800,22462.20,1.35,0,28,24400,23600,22800,22000,21200,24000,22400,53,6800,500,16410,50,1,10569189,2389,20.42,3.97,12,0.02,1107.00,5692.00,69400,20240321,-67.44,17950,20240805,25.91,69400,-67.44,20240321,17950,25.91,20240805,69400,-67.44,20240321,17950,25.91,20240805,0.82,N,437730,500,52 억,,142178,N,N,0,N,00,N
|
|
20240820,161219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,700,2,3.17,842508650,37155,144.15,22400,23600,22000,28700,15500,22100,22675.36,1.29,0,6337,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2410,20.60,4.01,12,0.35,1107.00,5692.00,69400,20240321,-67.15,17950,20240805,27.02,69400,-67.15,20240321,17950,27.02,20240805,69400,-67.15,20240321,17950,27.02,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,151234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,650,2,2.94,806176300,35564,137.97,22400,23600,22000,28700,15500,22100,22668.32,1.29,0,6057,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2404,20.55,4.00,12,0.34,1107.00,5692.00,69400,20240321,-67.22,17950,20240805,26.74,69400,-67.22,20240321,17950,26.74,20240805,69400,-67.22,20240321,17950,26.74,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,141227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,250,2,1.13,404801850,18057,70.05,22400,22700,22000,28700,15500,22100,22418.00,1.29,0,5757,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2362,20.19,3.93,12,0.17,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,131233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,350,2,1.58,349014150,15563,60.38,22400,22700,22000,28700,15500,22100,22425.89,1.29,0,4167,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2373,20.28,3.94,12,0.15,1107.00,5692.00,69400,20240321,-67.65,17950,20240805,25.07,69400,-67.65,20240321,17950,25.07,20240805,69400,-67.65,20240321,17950,25.07,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,121224,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,350,2,1.58,288508600,12858,49.88,22400,22700,22000,28700,15500,22100,22438.06,1.29,0,3091,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2373,20.28,3.94,12,0.12,1107.00,5692.00,69400,20240321,-67.65,17950,20240805,25.07,69400,-67.65,20240321,17950,25.07,20240805,69400,-67.65,20240321,17950,25.07,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,111223,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,400,2,1.81,268163750,11951,46.36,22400,22700,22000,28700,15500,22100,22438.60,1.29,0,2665,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2378,20.33,3.95,12,0.11,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,101218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,250,2,1.13,246244050,10974,42.57,22400,22700,22000,28700,15500,22100,22438.86,1.29,0,2213,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2362,20.19,3.93,12,0.10,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240820,091223,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,300,2,1.36,56742450,2556,9.92,22400,22400,22000,28700,15500,22100,22199.71,1.29,0,1038,22833,22466,22183,21816,21533,22325,21675,53,6600,500,15910,50,1,10569189,2367,20.23,3.94,12,0.02,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.78,N,437730,500,52 억,,135831,N,N,0,N,00,N
|
|
20240819,161209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-450,5,-2.00,568387100,25673,88.44,22400,22550,21900,29300,15800,22550,22139.52,1.29,0,-733,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2336,19.96,3.88,12,0.24,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,151221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22000,-550,5,-2.44,527463350,23829,82.09,22400,22550,21900,29300,15800,22550,22135.35,1.29,0,-21,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2325,19.87,3.87,12,0.23,1107.00,5692.00,69400,20240321,-68.30,17950,20240805,22.56,69400,-68.30,20240321,17950,22.56,20240805,69400,-68.30,20240321,17950,22.56,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,141221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,-350,5,-1.55,396443800,17894,61.64,22400,22550,21900,29300,15800,22550,22155.12,1.29,0,544,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2346,20.05,3.90,12,0.17,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,-300,5,-1.33,379720100,17138,59.04,22400,22550,21900,29300,15800,22550,22156.62,1.29,0,546,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2352,20.10,3.91,12,0.16,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,121216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,-150,5,-0.67,359649150,16238,55.94,22400,22550,21900,29300,15800,22550,22148.61,1.29,0,771,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2367,20.23,3.94,12,0.15,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,111219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,-250,5,-1.11,251406600,11370,39.17,22400,22550,21900,29300,15800,22550,22111.40,1.29,0,1127,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2357,20.14,3.92,12,0.11,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,101216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22050,-500,5,-2.22,161329300,7286,25.10,22400,22550,21950,29300,15800,22550,22142.37,1.29,0,866,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2331,19.92,3.87,12,0.07,1107.00,5692.00,69400,20240321,-68.23,17950,20240805,22.84,69400,-68.23,20240321,17950,22.84,20240805,69400,-68.23,20240321,17950,22.84,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240819,091214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,-350,5,-1.55,69582750,3137,10.81,22400,22550,22050,29300,15800,22550,22181.30,1.29,0,1198,23283,22916,22483,22116,21683,22700,21900,53,6750,500,16230,50,1,10569189,2346,20.05,3.90,12,0.03,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.75,N,437730,500,52 억,,136460,N,N,0,N,00,N
|
|
20240816,161205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,644890900,28851,17.51,22750,22850,22050,29150,15750,22450,22352.45,1.30,0,-2098,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.27,1107.00,5692.00,69400,20240321,-67.51,17950,20240805,25.63,69400,-67.51,20240321,17950,25.63,20240805,69400,-67.51,20240321,17950,25.63,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,151214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,50,2,0.22,632556100,28303,17.17,22750,22850,22050,29150,15750,22450,22349.44,1.30,0,-2083,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2378,20.33,3.95,12,0.27,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,141217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-300,5,-1.34,530898450,23773,14.42,22750,22850,22050,29150,15750,22450,22331.99,1.30,0,-1360,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2341,20.01,3.89,12,0.22,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,477924600,21391,12.98,22750,22850,22050,29150,15750,22450,22342.32,1.30,0,-1175,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.20,1107.00,5692.00,69400,20240321,-67.51,17950,20240805,25.63,69400,-67.51,20240321,17950,25.63,20240805,69400,-67.51,20240321,17950,25.63,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,121210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-100,5,-0.45,439867850,19694,11.95,22750,22850,22050,29150,15750,22450,22335.12,1.30,0,-582,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2362,20.19,3.93,12,0.19,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,111215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-300,5,-1.34,400620000,17933,10.88,22750,22850,22050,29150,15750,22450,22339.82,1.30,0,-1413,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2341,20.01,3.89,12,0.17,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,101210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,-200,5,-0.89,334576450,14956,9.07,22750,22850,22050,29150,15750,22450,22370.72,1.30,0,-2264,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2352,20.10,3.91,12,0.14,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240816,091214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,-250,5,-1.11,183676800,8179,4.96,22750,22850,22200,29150,15750,22450,22457.12,1.30,0,-2606,24950,23700,23050,21800,21150,23375,21475,53,6700,500,16160,50,1,10569189,2346,20.05,3.90,12,0.08,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.73,N,437730,500,52 억,,137919,N,N,0,N,00,N
|
|
20240814,161213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,500,2,2.28,3840093300,164198,496.14,22900,24300,22400,28500,15400,21950,23387.52,1.24,0,7156,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2373,20.28,3.94,12,1.55,1107.00,5692.00,69400,20240321,-67.65,17950,20240805,25.07,69400,-67.65,20240321,17950,25.07,20240805,69400,-67.65,20240321,17950,25.07,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,151214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,550,2,2.51,3755285450,160421,484.73,22900,24300,22400,28500,15400,21950,23408.94,1.24,0,6482,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2378,20.33,3.95,12,1.52,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,141221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,600,2,2.73,3609554550,153936,465.13,22900,24300,22450,28500,15400,21950,23448.41,1.24,0,5859,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2383,20.37,3.96,12,1.46,1107.00,5692.00,69400,20240321,-67.51,17950,20240805,25.63,69400,-67.51,20240321,17950,25.63,20240805,69400,-67.51,20240321,17950,25.63,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,750,2,3.42,3449831500,146857,443.74,22900,24300,22600,28500,15400,21950,23491.09,1.24,0,5533,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2399,20.51,3.99,12,1.39,1107.00,5692.00,69400,20240321,-67.29,17950,20240805,26.46,69400,-67.29,20240321,17950,26.46,20240805,69400,-67.29,20240321,17950,26.46,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,121209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22900,950,2,4.33,3363435450,143070,432.30,22900,24300,22600,28500,15400,21950,23509.02,1.24,0,6198,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2420,20.69,4.02,12,1.35,1107.00,5692.00,69400,20240321,-67.00,17950,20240805,27.58,69400,-67.00,20240321,17950,27.58,20240805,69400,-67.00,20240321,17950,27.58,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,111205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23000,1050,2,4.78,3180619100,135044,408.05,22900,24300,22700,28500,15400,21950,23552.47,1.24,0,6122,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2431,20.78,4.04,12,1.28,1107.00,5692.00,69400,20240321,-66.86,17950,20240805,28.13,69400,-66.86,20240321,17950,28.13,20240805,69400,-66.86,20240321,17950,28.13,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,101202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23400,1450,2,6.61,2779046850,117695,355.63,22900,24300,22700,28500,15400,21950,23612.28,1.24,0,8324,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2473,21.14,4.11,12,1.11,1107.00,5692.00,69400,20240321,-66.28,17950,20240805,30.36,69400,-66.28,20240321,17950,30.36,20240805,69400,-66.28,20240321,17950,30.36,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240814,091237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,1300,2,5.92,708041700,30328,91.64,22900,23750,22750,28500,15400,21950,23346.14,1.24,0,4046,23883,22916,22333,21366,20783,23400,21850,53,6550,500,15800,50,1,10569189,2457,21.00,4.08,12,0.29,1107.00,5692.00,69400,20240321,-66.50,17950,20240805,29.53,69400,-66.50,20240321,17950,29.53,20240805,69400,-66.50,20240321,17950,29.53,20240805,0.66,N,437730,500,52 억,,130663,N,N,0,N,00,N
|
|
20240813,161156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21950,-250,5,-1.13,738179150,32964,34.98,21900,23300,21750,28850,15550,22200,22393.63,1.28,0,-5243,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2320,19.83,3.86,12,0.31,1107.00,5692.00,69400,20240321,-68.37,17950,20240805,22.28,69400,-68.37,20240321,17950,22.28,20240805,69400,-68.37,20240321,17950,22.28,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,151206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-50,5,-0.23,705724050,31491,33.42,21900,23300,21750,28850,15550,22200,22410.34,1.28,0,-4985,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2341,20.01,3.89,12,0.30,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,141200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-100,5,-0.45,668964250,29821,31.65,21900,23300,21750,28850,15550,22200,22432.66,1.28,0,-4879,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2336,19.96,3.88,12,0.28,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,131201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21950,-250,5,-1.13,629216200,28007,29.72,21900,23300,21750,28850,15550,22200,22466.39,1.28,0,-4611,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2320,19.83,3.86,12,0.26,1107.00,5692.00,69400,20240321,-68.37,17950,20240805,22.28,69400,-68.37,20240321,17950,22.28,20240805,69400,-68.37,20240321,17950,22.28,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,121156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22000,-200,5,-0.90,585039950,25995,27.59,21900,23300,21750,28850,15550,22200,22505.86,1.28,0,-4230,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2325,19.87,3.87,12,0.25,1107.00,5692.00,69400,20240321,-68.30,17950,20240805,22.56,69400,-68.30,20240321,17950,22.56,20240805,69400,-68.30,20240321,17950,22.56,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,111153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,100,2,0.45,522484450,23167,24.59,21900,23300,21750,28850,15550,22200,22552.96,1.28,0,-2795,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2357,20.14,3.92,12,0.22,1107.00,5692.00,69400,20240321,-67.87,17950,20240805,24.23,69400,-67.87,20240321,17950,24.23,20240805,69400,-67.87,20240321,17950,24.23,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,101152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22000,-200,5,-0.90,457010700,20197,21.43,21900,23300,21750,28850,15550,22200,22627.65,1.28,0,-2274,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2325,19.87,3.87,12,0.19,1107.00,5692.00,69400,20240321,-68.30,17950,20240805,22.56,69400,-68.30,20240321,17950,22.56,20240805,69400,-68.30,20240321,17950,22.56,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240813,091158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22050,-150,5,-0.68,59294550,2696,2.86,21900,22200,21750,28850,15550,22200,21993.53,1.28,0,-1173,24500,23350,22150,21000,19800,23925,21575,53,6650,500,15980,50,1,10569189,2331,19.92,3.87,12,0.03,1107.00,5692.00,69400,20240321,-68.23,17950,20240805,22.84,69400,-68.23,20240321,17950,22.84,20240805,69400,-68.23,20240321,17950,22.84,20240805,0.67,N,437730,500,52 억,,135490,N,N,0,N,00,N
|
|
20240812,161141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,1450,2,6.99,2100752350,93748,184.17,21300,23300,20950,26950,14550,20750,22408.79,1.25,0,6334,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2346,20.05,3.90,12,0.89,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,151147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22050,1300,2,6.27,2049521000,91435,179.63,21300,23300,20950,26950,14550,20750,22415.06,1.25,0,6916,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2331,19.92,3.87,12,0.87,1107.00,5692.00,69400,20240321,-68.23,17950,20240805,22.84,69400,-68.23,20240321,17950,22.84,20240805,69400,-68.23,20240321,17950,22.84,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,141146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21650,900,2,4.34,1973487800,87960,172.80,21300,23300,20950,26950,14550,20750,22436.20,1.25,0,7271,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2288,19.56,3.80,12,0.83,1107.00,5692.00,69400,20240321,-68.80,17950,20240805,20.61,69400,-68.80,20240321,17950,20.61,20240805,69400,-68.80,20240321,17950,20.61,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,131141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21800,1050,2,5.06,1934481400,86164,169.27,21300,23300,20950,26950,14550,20750,22451.16,1.25,0,7464,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2304,19.69,3.83,12,0.82,1107.00,5692.00,69400,20240321,-68.59,17950,20240805,21.45,69400,-68.59,20240321,17950,21.45,20240805,69400,-68.59,20240321,17950,21.45,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,121143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,950,2,4.58,1900211250,84587,166.17,21300,23300,20950,26950,14550,20750,22464.58,1.25,0,7859,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2294,19.60,3.81,12,0.80,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,111146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21650,900,2,4.34,1826508450,81213,159.54,21300,23300,20950,26950,14550,20750,22490.35,1.25,0,8707,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2288,19.56,3.80,12,0.77,1107.00,5692.00,69400,20240321,-68.80,17950,20240805,20.61,69400,-68.80,20240321,17950,20.61,20240805,69400,-68.80,20240321,17950,20.61,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,101131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,1750,2,8.43,1575652300,69826,137.17,21300,23300,20950,26950,14550,20750,22565.41,1.25,0,9036,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2378,20.33,3.95,12,0.66,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240812,091132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,1600,2,7.71,1046552350,46389,91.13,21300,23300,20950,26950,14550,20750,22560.36,1.25,0,6106,21956,21352,20296,19692,18636,21655,19995,53,6200,500,14940,50,1,10569189,2362,20.19,3.93,12,0.44,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.66,N,437730,500,52 억,,131879,N,N,0,N,00,N
|
|
20240809,161123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20750,1690,2,8.87,1036645080,50781,254.92,19240,20900,19240,24750,13350,19060,20413.66,1.19,0,6376,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2193,18.74,3.65,12,0.48,1107.00,5692.00,69400,20240321,-70.10,17950,20240805,15.60,69400,-70.10,20240321,17950,15.60,20240805,69400,-70.10,20240321,17950,15.60,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,151153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,1640,2,8.60,1012446580,49613,249.06,19240,20900,19240,24750,13350,19060,20406.88,1.19,0,6036,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2188,18.70,3.64,12,0.47,1107.00,5692.00,69400,20240321,-70.17,17950,20240805,15.32,69400,-70.17,20240321,17950,15.32,20240805,69400,-70.17,20240321,17950,15.32,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,141201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20750,1690,2,8.87,925501580,45425,228.04,19240,20900,19240,24750,13350,19060,20374.28,1.19,0,5726,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2193,18.74,3.65,12,0.43,1107.00,5692.00,69400,20240321,-70.10,17950,20240805,15.60,69400,-70.10,20240321,17950,15.60,20240805,69400,-70.10,20240321,17950,15.60,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,131147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20600,1540,2,8.08,776947630,38254,192.04,19240,20750,19240,24750,13350,19060,20310.23,1.19,0,6227,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2177,18.61,3.62,12,0.36,1107.00,5692.00,69400,20240321,-70.32,17950,20240805,14.76,69400,-70.32,20240321,17950,14.76,20240805,69400,-70.32,20240321,17950,14.76,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,121148,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20400,1340,2,7.03,657473380,32413,162.72,19240,20750,19240,24750,13350,19060,20284.25,1.19,0,6955,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2156,18.43,3.58,12,0.31,1107.00,5692.00,69400,20240321,-70.61,17950,20240805,13.65,69400,-70.61,20240321,17950,13.65,20240805,69400,-70.61,20240321,17950,13.65,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,111141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20250,1190,2,6.24,637755130,31443,157.85,19240,20750,19240,24750,13350,19060,20282.90,1.19,0,7229,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2140,18.29,3.56,12,0.30,1107.00,5692.00,69400,20240321,-70.82,17950,20240805,12.81,69400,-70.82,20240321,17950,12.81,20240805,69400,-70.82,20240321,17950,12.81,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,101146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,1640,2,8.60,492253130,24358,122.28,19240,20750,19240,24750,13350,19060,20209.09,1.19,0,6309,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,50,1,10569189,2188,18.70,3.64,12,0.23,1107.00,5692.00,69400,20240321,-70.17,17950,20240805,15.32,69400,-70.17,20240321,17950,15.32,20240805,69400,-70.17,20240321,17950,15.32,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240809,091145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19940,880,2,4.62,138704960,7017,35.23,19240,20100,19240,24750,13350,19060,19766.99,1.19,0,4425,20113,19586,19323,18796,18533,19455,18665,53,5690,500,13720,10,1,10569189,2107,18.01,3.50,12,0.07,1107.00,5692.00,69400,20240321,-71.27,17950,20240805,11.09,69400,-71.27,20240321,17950,11.09,20240805,69400,-71.27,20240321,17950,11.09,20240805,0.65,N,437730,500,52 억,,125582,N,N,0,N,00,N
|
|
20240808,161122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19060,-990,5,-4.94,387258380,19865,29.01,19850,19850,19060,26050,14050,20050,19494.51,1.25,0,-7004,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2014,17.22,3.35,12,0.19,1107.00,5692.00,69400,20240321,-72.54,17950,20240805,6.18,69400,-72.54,20240321,17950,6.18,20240805,69400,-72.54,20240321,17950,6.18,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,151139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19300,-750,5,-3.74,363432640,18622,27.20,19850,19850,19280,26050,14050,20050,19516.31,1.25,0,-6789,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2040,17.43,3.39,12,0.18,1107.00,5692.00,69400,20240321,-72.19,17950,20240805,7.52,69400,-72.19,20240321,17950,7.52,20240805,69400,-72.19,20240321,17950,7.52,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,141139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19560,-490,5,-2.44,256780460,13123,19.17,19850,19850,19400,26050,14050,20050,19567.21,1.25,0,-3141,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2067,17.67,3.44,12,0.12,1107.00,5692.00,69400,20240321,-71.82,17950,20240805,8.97,69400,-71.82,20240321,17950,8.97,20240805,69400,-71.82,20240321,17950,8.97,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,131137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19580,-470,5,-2.34,233364290,11923,17.41,19850,19850,19400,26050,14050,20050,19572.62,1.25,0,-2331,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2069,17.69,3.44,12,0.11,1107.00,5692.00,69400,20240321,-71.79,17950,20240805,9.08,69400,-71.79,20240321,17950,9.08,20240805,69400,-71.79,20240321,17950,9.08,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,121139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19650,-400,5,-2.00,221441230,11316,16.53,19850,19850,19400,26050,14050,20050,19568.86,1.25,0,-1940,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2077,17.75,3.45,12,0.11,1107.00,5692.00,69400,20240321,-71.69,17950,20240805,9.47,69400,-71.69,20240321,17950,9.47,20240805,69400,-71.69,20240321,17950,9.47,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,111137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19520,-530,5,-2.64,161393350,8247,12.04,19850,19850,19400,26050,14050,20050,19569.95,1.25,0,-915,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2063,17.63,3.43,12,0.08,1107.00,5692.00,69400,20240321,-71.87,17950,20240805,8.75,69400,-71.87,20240321,17950,8.75,20240805,69400,-71.87,20240321,17950,8.75,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,101131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19650,-400,5,-2.00,133243230,6805,9.94,19850,19850,19400,26050,14050,20050,19580.20,1.25,0,-1560,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2077,17.75,3.45,12,0.06,1107.00,5692.00,69400,20240321,-71.69,17950,20240805,9.47,69400,-71.69,20240321,17950,9.47,20240805,69400,-71.69,20240321,17950,9.47,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240808,091126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19580,-470,5,-2.34,17254540,878,1.28,19850,19850,19550,26050,14050,20050,19652.10,1.25,0,-347,21383,20716,19683,19016,17983,21050,19350,53,6000,500,14430,10,1,10569189,2069,17.69,3.44,12,0.01,1107.00,5692.00,69400,20240321,-71.79,17950,20240805,9.08,69400,-71.79,20240321,17950,9.08,20240805,69400,-71.79,20240321,17950,9.08,20240805,0.66,N,437730,500,52 억,,132586,N,N,0,N,00,N
|
|
20240807,161110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20050,750,2,3.89,1320750370,68037,181.08,19100,20350,18650,25050,13510,19300,19412.24,1.16,0,10113,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,50,1,10569189,2119,18.11,3.52,12,0.64,1107.00,5692.00,69400,20240321,-71.11,17950,20240805,11.70,69400,-71.11,20240321,17950,11.70,20240805,69400,-71.11,20240321,17950,11.70,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,151126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20150,850,2,4.40,1297807370,66893,178.04,19100,20350,18650,25050,13510,19300,19401.24,1.16,0,9927,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,50,1,10569189,2130,18.20,3.54,12,0.63,1107.00,5692.00,69400,20240321,-70.97,17950,20240805,12.26,69400,-70.97,20240321,17950,12.26,20240805,69400,-70.97,20240321,17950,12.26,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,141130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20250,950,2,4.92,1234838570,63769,169.72,19100,20350,18650,25050,13510,19300,19364.25,1.16,0,10768,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,50,1,10569189,2140,18.29,3.56,12,0.60,1107.00,5692.00,69400,20240321,-70.82,17950,20240805,12.81,69400,-70.82,20240321,17950,12.81,20240805,69400,-70.82,20240321,17950,12.81,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,131123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20150,850,2,4.40,1162127470,60167,160.14,19100,20350,18650,25050,13510,19300,19315.03,1.16,0,9967,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,50,1,10569189,2130,18.20,3.54,12,0.57,1107.00,5692.00,69400,20240321,-70.97,17950,20240805,12.26,69400,-70.97,20240321,17950,12.26,20240805,69400,-70.97,20240321,17950,12.26,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,121128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19490,190,2,0.98,892452600,46687,124.26,19100,19800,18650,25050,13510,19300,19115.66,1.16,0,12253,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,10,1,10569189,2060,17.61,3.42,12,0.44,1107.00,5692.00,69400,20240321,-71.92,17950,20240805,8.58,69400,-71.92,20240321,17950,8.58,20240805,69400,-71.92,20240321,17950,8.58,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,111124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19700,400,2,2.07,167745300,8607,22.91,19100,19700,19100,25050,13510,19300,19489.40,1.16,0,2861,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,10,1,10569189,2082,17.80,3.46,12,0.08,1107.00,5692.00,69400,20240321,-71.61,17950,20240805,9.75,69400,-71.61,20240321,17950,9.75,20240805,69400,-71.61,20240321,17950,9.75,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,101117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19460,160,2,0.83,93275490,4798,12.77,19100,19700,19100,25050,13510,19300,19440.49,1.16,0,1128,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,10,1,10569189,2057,17.58,3.42,12,0.05,1107.00,5692.00,69400,20240321,-71.96,17950,20240805,8.41,69400,-71.96,20240321,17950,8.41,20240805,69400,-71.96,20240321,17950,8.41,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240807,091200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19400,100,2,0.52,24293360,1264,3.36,19100,19400,19100,25050,13510,19300,19219.43,1.16,0,435,20166,19732,19066,18632,17966,19950,18850,53,5750,500,13890,10,1,10569189,2050,17.52,3.41,12,0.01,1107.00,5692.00,69400,20240321,-72.05,17950,20240805,8.08,69400,-72.05,20240321,17950,8.08,20240805,69400,-72.05,20240321,17950,8.08,20240805,0.76,N,437730,500,52 억,,122456,N,N,0,N,00,N
|
|
20240806,161103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19300,940,2,5.12,712471760,37439,49.09,18400,19500,18400,23850,12860,18360,19030.42,1.10,0,6088,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2040,17.43,3.39,12,0.35,1107.00,5692.00,69400,20240321,-72.19,17950,20240805,7.52,69400,-72.19,20240321,17950,7.52,20240805,69400,-72.19,20240321,17950,7.52,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,151121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19230,870,2,4.74,675314430,35510,46.56,18400,19500,18400,23850,12860,18360,19017.96,1.10,0,6387,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2032,17.37,3.38,12,0.34,1107.00,5692.00,69400,20240321,-72.29,17950,20240805,7.13,69400,-72.29,20240321,17950,7.13,20240805,69400,-72.29,20240321,17950,7.13,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,141114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19080,720,2,3.92,620466880,32635,42.79,18400,19500,18400,23850,12860,18360,19012.71,1.10,0,5413,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2017,17.24,3.35,12,0.31,1107.00,5692.00,69400,20240321,-72.51,17950,20240805,6.30,69400,-72.51,20240321,17950,6.30,20240805,69400,-72.51,20240321,17950,6.30,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,131118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19130,770,2,4.19,587514930,30916,40.54,18400,19500,18400,23850,12860,18360,19004.00,1.10,0,5669,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2022,17.28,3.36,12,0.29,1107.00,5692.00,69400,20240321,-72.44,17950,20240805,6.57,69400,-72.44,20240321,17950,6.57,20240805,69400,-72.44,20240321,17950,6.57,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,121120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18920,560,2,3.05,522096530,27494,36.05,18400,19500,18400,23850,12860,18360,18989.93,1.10,0,3994,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2000,17.09,3.32,12,0.26,1107.00,5692.00,69400,20240321,-72.74,17950,20240805,5.40,69400,-72.74,20240321,17950,5.40,20240805,69400,-72.74,20240321,17950,5.40,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,111107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19040,680,2,3.70,487377780,25664,33.65,18400,19500,18400,23850,12860,18360,18991.21,1.10,0,3676,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2012,17.20,3.35,12,0.24,1107.00,5692.00,69400,20240321,-72.56,17950,20240805,6.07,69400,-72.56,20240321,17950,6.07,20240805,69400,-72.56,20240321,17950,6.07,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,101108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19380,1020,2,5.56,398603590,21035,27.58,18400,19500,18400,23850,12860,18360,18950.10,1.10,0,4967,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,2048,17.51,3.40,12,0.20,1107.00,5692.00,69400,20240321,-72.07,17950,20240805,7.97,69400,-72.07,20240321,17950,7.97,20240805,69400,-72.07,20240321,17950,7.97,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240806,091115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18740,380,2,2.07,218089700,11673,15.31,18400,19260,18400,23850,12860,18360,18683.82,1.10,0,815,21486,19922,18936,17372,16386,19430,16880,53,5490,500,13210,10,1,10569189,1981,16.93,3.29,12,0.11,1107.00,5692.00,69400,20240321,-73.00,17950,20240805,4.40,69400,-73.00,20240321,17950,4.40,20240805,69400,-73.00,20240321,17950,4.40,20240805,0.79,N,437730,500,52 억,,116310,N,N,0,N,00,N
|
|
20240805,161049,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,18360,-2590,5,-12.36,1447630730,75723,97.05,20350,20500,17950,27200,14700,20950,19117.67,1.02,0,8734,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,1941,16.59,3.23,12,0.72,1107.00,5692.00,69400,20240321,-73.54,17950,20240805,2.28,69400,-73.54,20240321,17950,2.28,20240805,69400,-73.54,20240321,17950,2.28,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,151109,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,18110,-2840,5,-13.56,1295486530,67425,86.41,20350,20500,17950,27200,14700,20950,19212.14,1.02,0,8596,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,1914,16.36,3.18,12,0.64,1107.00,5692.00,69400,20240321,-73.90,17950,20240805,0.89,69400,-73.90,20240321,17950,0.89,20240805,69400,-73.90,20240321,17950,0.89,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,141109,58,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,19100,-1850,5,-8.83,843249460,42665,54.68,20350,20500,19100,27200,14700,20950,19762.71,1.02,0,-1339,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,2019,17.25,3.36,12,0.40,1107.00,5692.00,69400,20240321,-72.48,19100,20240805,0.00,69400,-72.48,20240321,19100,0.00,20240805,69400,-72.48,20240321,19100,0.00,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,131108,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,19320,-1630,5,-7.78,760987980,38387,49.20,20350,20500,19250,27200,14700,20950,19822.29,1.02,0,-1279,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,2042,17.45,3.39,12,0.36,1107.00,5692.00,69400,20240321,-72.16,19250,20240805,0.36,69400,-72.16,20240321,19250,0.36,20240805,69400,-72.16,20240321,19250,0.36,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,121102,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,19630,-1320,5,-6.30,556953020,27870,35.72,20350,20500,19600,27200,14700,20950,19981.81,1.02,0,-3923,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,2075,17.73,3.45,12,0.26,1107.00,5692.00,69400,20240321,-71.71,19600,20240805,0.15,69400,-71.71,20240321,19600,0.15,20240805,69400,-71.71,20240321,19600,0.15,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,111101,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,19860,-1090,5,-5.20,418067520,20843,26.71,20350,20500,19850,27200,14700,20950,20055.27,1.02,0,-3597,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,2099,17.94,3.49,12,0.20,1107.00,5692.00,69400,20240321,-71.38,19850,20240805,0.05,69400,-71.38,20240321,19850,0.05,20240805,69400,-71.38,20240321,19850,0.05,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,101058,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,20100,-850,5,-4.06,231826430,11508,14.75,20350,20500,19950,27200,14700,20950,20140.44,1.02,0,-197,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,50,1,10569189,2124,18.16,3.53,12,0.11,1107.00,5692.00,69400,20240321,-71.04,19950,20240805,0.75,69400,-71.04,20240321,19950,0.75,20240805,69400,-71.04,20240321,19950,0.75,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240805,091052,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,19960,-990,5,-4.73,93293090,4626,5.93,20350,20500,19950,27200,14700,20950,20156.48,1.02,0,-38,22650,21800,21300,20450,19950,21550,20200,53,6250,500,15080,10,1,10569189,2110,18.03,3.51,12,0.04,1107.00,5692.00,69400,20240321,-71.24,19950,20240805,0.05,69400,-71.24,20240321,19950,0.05,20240805,69400,-71.24,20240321,19950,0.05,20240805,0.82,N,437730,500,52 억,,107388,N,N,0,N,00,N
|
|
20240802,161043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,20950,-1650,5,-7.30,1650212550,77727,491.45,22150,22150,20800,29350,15850,22600,21232.42,1.24,0,-23452,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2214,18.93,3.68,12,0.74,1107.00,5692.00,69400,20240321,-69.81,20800,20240802,0.72,69400,-69.81,20240321,20800,0.72,20240802,69400,-69.81,20240321,20800,0.72,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,151043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,20900,-1700,5,-7.52,1625714800,76557,484.05,22150,22150,20800,29350,15850,22600,21235.35,1.24,0,-23246,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2209,18.88,3.67,12,0.72,1107.00,5692.00,69400,20240321,-69.88,20800,20240802,0.48,69400,-69.88,20240321,20800,0.48,20240802,69400,-69.88,20240321,20800,0.48,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,141045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,20800,-1800,5,-7.96,1453083900,68307,431.89,22150,22150,20800,29350,15850,22600,21272.84,1.24,0,-21250,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2198,18.79,3.65,12,0.65,1107.00,5692.00,69400,20240321,-70.03,20800,20240802,0.00,69400,-70.03,20240321,20800,0.00,20240802,69400,-70.03,20240321,20800,0.00,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,131045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,21100,-1500,5,-6.64,1243813600,58319,368.73,22150,22150,20950,29350,15850,22600,21327.76,1.24,0,-16725,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2230,19.06,3.71,12,0.55,1107.00,5692.00,69400,20240321,-69.60,20950,20240802,0.72,69400,-69.60,20240321,20950,0.72,20240802,69400,-69.60,20240321,20950,0.72,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,121044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,21250,-1350,5,-5.97,900585050,42053,265.89,22150,22150,21150,29350,15850,22600,21415.48,1.24,0,-12350,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2246,19.20,3.73,12,0.40,1107.00,5692.00,69400,20240321,-69.38,21150,20240802,0.47,69400,-69.38,20240321,21150,0.47,20240802,69400,-69.38,20240321,21150,0.47,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,111044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,21300,-1300,5,-5.75,696755950,32472,205.31,22150,22150,21150,29350,15850,22600,21457.13,1.24,0,-7538,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2251,19.24,3.74,12,0.31,1107.00,5692.00,69400,20240321,-69.31,21150,20240802,0.71,69400,-69.31,20240321,21150,0.71,20240802,69400,-69.31,20240321,21150,0.71,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,101039,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,21350,-1250,5,-5.53,553211350,25714,162.58,22150,22150,21200,29350,15850,22600,21514.01,1.24,0,-6604,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2257,19.29,3.75,12,0.24,1107.00,5692.00,69400,20240321,-69.24,21200,20240802,0.71,69400,-69.24,20240321,21200,0.71,20240802,69400,-69.24,20240321,21200,0.71,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240802,091046,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,22000,-600,5,-2.65,64970200,2950,18.65,22150,22150,21900,29350,15850,22600,22023.80,1.24,0,-631,23100,22850,22550,22300,22000,22975,22425,53,6750,500,16270,50,1,10569189,2325,19.87,3.87,12,0.03,1107.00,5692.00,69400,20240321,-68.30,21900,20240802,0.46,69400,-68.30,20240321,21900,0.46,20240802,69400,-68.30,20240321,21900,0.46,20240802,0.84,N,437730,500,52 억,,130800,N,N,0,N,00,N
|
|
20240801,161039,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22600,150,2,0.67,354307800,15709,48.19,22250,22800,22250,29150,15750,22450,22554.59,1.21,0,3300,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2389,20.42,3.97,12,0.15,1107.00,5692.00,69400,20240321,-67.44,21900,20240731,3.20,69400,-67.44,20240321,21900,3.20,20240731,69400,-67.44,20240321,21900,3.20,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,151105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,335754450,14887,45.67,22250,22800,22250,29150,15750,22450,22553.75,1.21,0,3482,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.14,1107.00,5692.00,69400,20240321,-67.51,21900,20240731,2.97,69400,-67.51,20240321,21900,2.97,20240731,69400,-67.51,20240321,21900,2.97,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22650,200,2,0.89,304100650,13480,41.35,22250,22800,22250,29150,15750,22450,22559.65,1.21,0,3331,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2394,20.46,3.98,12,0.13,1107.00,5692.00,69400,20240321,-67.36,21900,20240731,3.42,69400,-67.36,20240321,21900,3.42,20240731,69400,-67.36,20240321,21900,3.42,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,131043,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,50,2,0.22,273999400,12148,37.27,22250,22800,22250,29150,15750,22450,22555.37,1.21,0,2981,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2378,20.33,3.95,12,0.11,1107.00,5692.00,69400,20240321,-67.58,21900,20240731,2.74,69400,-67.58,20240321,21900,2.74,20240731,69400,-67.58,20240321,21900,2.74,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,121049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,256648200,11376,34.90,22250,22800,22250,29150,15750,22450,22560.80,1.21,0,2835,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.11,1107.00,5692.00,69400,20240321,-67.51,21900,20240731,2.97,69400,-67.51,20240321,21900,2.97,20240731,69400,-67.51,20240321,21900,2.97,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,111048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,245695600,10889,33.40,22250,22800,22250,29150,15750,22450,22563.98,1.21,0,2713,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.10,1107.00,5692.00,69400,20240321,-67.51,21900,20240731,2.97,69400,-67.51,20240321,21900,2.97,20240731,69400,-67.51,20240321,21900,2.97,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,101041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,250,2,1.11,137491550,6077,18.64,22250,22800,22250,29150,15750,22450,22625.80,1.21,0,1963,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2399,20.51,3.99,12,0.06,1107.00,5692.00,69400,20240321,-67.29,21900,20240731,3.65,69400,-67.29,20240321,21900,3.65,20240731,69400,-67.29,20240321,21900,3.65,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|
|
20240801,091033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,100,2,0.45,29205550,1305,4.00,22250,22600,22250,29150,15750,22450,22378.02,1.21,0,356,22883,22666,22283,22066,21683,22750,22150,53,6700,500,16160,50,1,10569189,2383,20.37,3.96,12,0.01,1107.00,5692.00,69400,20240321,-67.51,21900,20240731,2.97,69400,-67.51,20240321,21900,2.97,20240731,69400,-67.51,20240321,21900,2.97,20240731,0.81,N,437730,500,52 억,,127529,N,N,0,N,00,N
|