130 lines
58 KiB
CSV
130 lines
58 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
|
|
20240930,161314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,-150,5,-0.63,882710800,36995,50.43,24000,24200,23500,30900,16700,23800,23860.62,1.33,0,-8419,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2500,21.36,4.15,12,0.35,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,151333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23750,-50,5,-0.21,860928350,36075,49.18,24000,24200,23500,30900,16700,23800,23864.97,1.33,0,-7961,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2510,21.45,4.17,12,0.34,1107.00,5692.00,69400,20240321,-65.78,17950,20240805,32.31,69400,-65.78,20240321,17950,32.31,20240805,69400,-65.78,20240321,17950,32.31,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,141333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23750,-50,5,-0.21,809649650,33914,46.23,24000,24200,23500,30900,16700,23800,23873.62,1.33,0,-7217,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2510,21.45,4.17,12,0.32,1107.00,5692.00,69400,20240321,-65.78,17950,20240805,32.31,69400,-65.78,20240321,17950,32.31,20240805,69400,-65.78,20240321,17950,32.31,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,131325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24100,300,2,1.26,585369350,24567,33.49,24000,24100,23500,30900,16700,23800,23827.47,1.33,0,-1830,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2547,21.77,4.23,12,0.23,1107.00,5692.00,69400,20240321,-65.27,17950,20240805,34.26,69400,-65.27,20240321,17950,34.26,20240805,69400,-65.27,20240321,17950,34.26,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,121322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23850,50,2,0.21,486220300,20439,27.86,24000,24050,23500,30900,16700,23800,23788.85,1.33,0,-4715,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2521,21.54,4.19,12,0.19,1107.00,5692.00,69400,20240321,-65.63,17950,20240805,32.87,69400,-65.63,20240321,17950,32.87,20240805,69400,-65.63,20240321,17950,32.87,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,111319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,-100,5,-0.42,465468950,19565,26.67,24000,24050,23500,30900,16700,23800,23790.90,1.33,0,-4665,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2505,21.41,4.16,12,0.19,1107.00,5692.00,69400,20240321,-65.85,17950,20240805,32.03,69400,-65.85,20240321,17950,32.03,20240805,69400,-65.85,20240321,17950,32.03,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,101320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23900,100,2,0.42,357073800,15013,20.47,24000,24050,23500,30900,16700,23800,23784.30,1.33,0,-4313,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2526,21.59,4.20,12,0.14,1107.00,5692.00,69400,20240321,-65.56,17950,20240805,33.15,69400,-65.56,20240321,17950,33.15,20240805,69400,-65.56,20240321,17950,33.15,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240930,091221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23800,0,3,0.00,110473550,4655,6.35,24000,24000,23500,30900,16700,23800,23732.16,1.33,0,-3367,25133,24466,23933,23266,22733,24800,23600,53,7100,500,17130,50,1,10569189,2515,21.50,4.18,12,0.04,1107.00,5692.00,69400,20240321,-65.71,17950,20240805,32.59,69400,-65.71,20240321,17950,32.59,20240805,69400,-65.71,20240321,17950,32.59,20240805,0.66,N,437730,500,52 억,,140580,N,N,0,N,00,N
|
|
20240927,161321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23800,250,2,1.06,1760636750,73210,279.92,23550,24600,23400,30600,16500,23550,24049.13,1.33,0,-85,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2515,21.50,4.18,12,0.69,1107.00,5692.00,69400,20240321,-65.71,17950,20240805,32.59,69400,-65.71,20240321,17950,32.59,20240805,69400,-65.71,20240321,17950,32.59,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,151330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23600,50,2,0.21,1721497200,71563,273.62,23550,24600,23400,30600,16500,23550,24055.69,1.33,0,23,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2494,21.32,4.15,12,0.68,1107.00,5692.00,69400,20240321,-65.99,17950,20240805,31.48,69400,-65.99,20240321,17950,31.48,20240805,69400,-65.99,20240321,17950,31.48,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,141340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,-50,5,-0.21,1593289250,66122,252.82,23550,24600,23400,30600,16500,23550,24096.20,1.33,0,249,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2484,21.23,4.13,12,0.63,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,131324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,150,2,0.64,1486481400,61593,235.50,23550,24600,23400,30600,16500,23550,24133.93,1.33,0,1784,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2505,21.41,4.16,12,0.58,1107.00,5692.00,69400,20240321,-65.85,17950,20240805,32.03,69400,-65.85,20240321,17950,32.03,20240805,69400,-65.85,20240321,17950,32.03,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,121321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,-50,5,-0.21,1374401600,56848,217.36,23550,24600,23400,30600,16500,23550,24176.78,1.33,0,-933,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2484,21.23,4.13,12,0.54,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,111322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23950,400,2,1.70,1248664250,51555,197.12,23550,24600,23400,30600,16500,23550,24220.04,1.33,0,-1620,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2531,21.64,4.21,12,0.49,1107.00,5692.00,69400,20240321,-65.49,17950,20240805,33.43,69400,-65.49,20240321,17950,33.43,20240805,69400,-65.49,20240321,17950,33.43,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,101323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24200,650,2,2.76,1140203750,47045,179.88,23550,24600,23400,30600,16500,23550,24236.45,1.33,0,-418,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2558,21.86,4.25,12,0.45,1107.00,5692.00,69400,20240321,-65.13,17950,20240805,34.82,69400,-65.13,20240321,17950,34.82,20240805,69400,-65.13,20240321,17950,34.82,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240927,091329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24000,450,2,1.91,262733650,10999,42.05,23550,24200,23400,30600,16500,23550,23887.05,1.33,0,974,24083,23816,23333,23066,22583,23950,23200,53,7050,500,16950,50,1,10569189,2537,21.68,4.22,12,0.10,1107.00,5692.00,69400,20240321,-65.42,17950,20240805,33.70,69400,-65.42,20240321,17950,33.70,20240805,69400,-65.42,20240321,17950,33.70,20240805,0.65,N,437730,500,52 억,,140208,N,N,0,N,00,N
|
|
20240926,161304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,300,2,1.29,606859700,26111,57.99,23250,23600,22850,30200,16300,23250,23241.39,1.28,0,4970,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2489,21.27,4.14,12,0.25,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.66,N,437730,500,52 억,,135238,N,N,0,N,00,N
|
|
20240926,151312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,300,2,1.29,577717300,24872,55.24,23250,23600,22850,30200,16300,23250,23227.62,1.28,0,4953,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2489,21.27,4.14,12,0.24,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.66,N,437730,500,52 억,,135238,N,N,0,N,00,N
|
|
20240926,141320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,0,3,0.00,423561150,18285,40.61,23250,23450,22850,30200,16300,23250,23164.41,1.28,0,3360,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2457,21.00,4.08,12,0.17,1107.00,5692.00,69400,20240321,-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,,135238,N,N,0,N,00,N
|
|
20240926,131256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-150,5,-0.65,320504000,13864,30.79,23250,23400,22850,30200,16300,23250,23117.71,1.28,0,2872,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2441,20.87,4.06,12,0.13,1107.00,5692.00,69400,20240321,-66.71,17950,20240805,28.69,69400,-66.71,20240321,17950,28.69,20240805,69400,-66.71,20240321,17950,28.69,20240805,0.66,N,437730,500,52 억,,135238,N,N,0,N,00,N
|
|
20240926,121318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-50,5,-0.22,217815600,9438,20.96,23250,23400,22850,30200,16300,23250,23078.58,1.28,0,900,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2452,20.96,4.08,12,0.09,1107.00,5692.00,69400,20240321,-66.57,17950,20240805,29.25,69400,-66.57,20240321,17950,29.25,20240805,69400,-66.57,20240321,17950,29.25,20240805,0.66,N,437730,500,52 억,,135238,N,N,0,N,00,N
|
|
20240926,111317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23000,-250,5,-1.08,117197400,5069,11.26,23250,23400,22950,30200,16300,23250,23120.42,1.28,0,-134,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2431,20.78,4.04,12,0.05,1107.00,5692.00,69400,20240321,-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,,135238,N,N,0,N,00,N
|
|
20240926,101320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,0,3,0.00,43930250,1892,4.20,23250,23400,22950,30200,16300,23250,23218.95,1.28,0,-159,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2457,21.00,4.08,12,0.02,1107.00,5692.00,69400,20240321,-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,,135238,N,N,0,N,00,N
|
|
20240926,091316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,50,2,0.22,13228450,570,1.27,23250,23400,22950,30200,16300,23250,23207.81,1.28,0,-11,24316,23782,23416,22882,22516,23600,22700,53,6950,500,16740,50,1,10569189,2463,21.05,4.09,12,0.01,1107.00,5692.00,69400,20240321,-66.43,17950,20240805,29.81,69400,-66.43,20240321,17950,29.81,20240805,69400,-66.43,20240321,17950,29.81,20240805,0.66,N,437730,500,52 억,,135238,N,N,0,N,00,N
|
|
20240925,161259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,0,3,0.00,1055780750,44965,75.02,23450,23950,23050,30200,16300,23250,23480.10,1.20,0,8224,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2457,21.00,4.08,12,0.43,1107.00,5692.00,69400,20240321,-66.50,17950,20240805,29.53,69400,-66.50,20240321,17950,29.53,20240805,69400,-66.50,20240321,17950,29.53,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,151312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23150,-100,5,-0.43,1022670250,43534,72.63,23450,23950,23050,30200,16300,23250,23491.30,1.20,0,8200,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2447,20.91,4.07,12,0.41,1107.00,5692.00,69400,20240321,-66.64,17950,20240805,28.97,69400,-66.64,20240321,17950,28.97,20240805,69400,-66.64,20240321,17950,28.97,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,141314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,50,2,0.22,896763700,38104,63.57,23450,23950,23200,30200,16300,23250,23534.63,1.20,0,8079,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2463,21.05,4.09,12,0.36,1107.00,5692.00,69400,20240321,-66.43,17950,20240805,29.81,69400,-66.43,20240321,17950,29.81,20240805,69400,-66.43,20240321,17950,29.81,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,131305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23350,100,2,0.43,813071350,34511,57.58,23450,23950,23250,30200,16300,23250,23559.77,1.20,0,7167,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2468,21.09,4.10,12,0.33,1107.00,5692.00,69400,20240321,-66.35,17950,20240805,30.08,69400,-66.35,20240321,17950,30.08,20240805,69400,-66.35,20240321,17950,30.08,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,121313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,250,2,1.08,763631350,32394,54.04,23450,23950,23250,30200,16300,23250,23573.23,1.20,0,6862,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2484,21.23,4.13,12,0.31,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,111309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,250,2,1.08,699432000,29663,49.49,23450,23950,23250,30200,16300,23250,23579.27,1.20,0,5577,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2484,21.23,4.13,12,0.28,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23450,200,2,0.86,435698050,18427,30.74,23450,23950,23350,30200,16300,23250,23644.55,1.20,0,3833,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2478,21.18,4.12,12,0.17,1107.00,5692.00,69400,20240321,-66.21,17950,20240805,30.64,69400,-66.21,20240321,17950,30.64,20240805,69400,-66.21,20240321,17950,30.64,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240925,091319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,300,2,1.29,90533200,3832,6.39,23450,23800,23350,30200,16300,23250,23625.57,1.20,0,-1254,24416,23832,23366,22782,22316,24125,23075,53,6950,500,16740,50,1,10569189,2489,21.27,4.14,12,0.04,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.69,N,437730,500,52 억,,126834,N,N,0,N,00,N
|
|
20240924,161301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,300,2,1.31,1404042650,59878,106.18,23150,23950,22900,29800,16100,22950,23448.38,1.16,0,3659,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2457,21.00,4.08,12,0.57,1107.00,5692.00,69400,20240321,-66.50,17950,20240805,29.53,69400,-66.50,20240321,17950,29.53,20240805,69400,-66.50,20240321,17950,29.53,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,151304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23350,400,2,1.74,1381655500,58921,104.48,23150,23950,22900,29800,16100,22950,23449.29,1.16,0,3891,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2468,21.09,4.10,12,0.56,1107.00,5692.00,69400,20240321,-66.35,17950,20240805,30.08,69400,-66.35,20240321,17950,30.08,20240805,69400,-66.35,20240321,17950,30.08,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,141253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,300,2,1.31,1137047550,48329,85.70,23150,23950,23100,29800,16100,22950,23527.23,1.16,0,-344,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2457,21.00,4.08,12,0.46,1107.00,5692.00,69400,20240321,-66.50,17950,20240805,29.53,69400,-66.50,20240321,17950,29.53,20240805,69400,-66.50,20240321,17950,29.53,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,131302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,350,2,1.53,1074815950,45646,80.94,23150,23950,23100,29800,16100,22950,23546.77,1.16,0,-1375,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2463,21.05,4.09,12,0.43,1107.00,5692.00,69400,20240321,-66.43,17950,20240805,29.81,69400,-66.43,20240321,17950,29.81,20240805,69400,-66.43,20240321,17950,29.81,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,121257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23600,650,2,2.83,960686550,40778,72.31,23150,23950,23100,29800,16100,22950,23558.94,1.16,0,-1629,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2494,21.32,4.15,12,0.39,1107.00,5692.00,69400,20240321,-65.99,17950,20240805,31.48,69400,-65.99,20240321,17950,31.48,20240805,69400,-65.99,20240321,17950,31.48,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,111305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,550,2,2.40,848657450,36039,63.91,23150,23950,23100,29800,16100,22950,23548.31,1.16,0,-3289,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2484,21.23,4.13,12,0.34,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,101303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23800,850,2,3.70,619796350,26341,46.71,23150,23950,23100,29800,16100,22950,23529.72,1.16,0,-696,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2515,21.50,4.18,12,0.25,1107.00,5692.00,69400,20240321,-65.71,17950,20240805,32.59,69400,-65.71,20240321,17950,32.59,20240805,69400,-65.71,20240321,17950,32.59,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240924,091306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,750,2,3.27,121598750,5186,9.20,23150,23700,23100,29800,16100,22950,23447.50,1.16,0,-1235,24416,23682,22666,21932,20916,24050,22300,53,6850,500,16520,50,1,10569189,2505,21.41,4.16,12,0.05,1107.00,5692.00,69400,20240321,-65.85,17950,20240805,32.03,69400,-65.85,20240321,17950,32.03,20240805,69400,-65.85,20240321,17950,32.03,20240805,0.68,N,437730,500,52 억,,122964,N,N,0,N,00,N
|
|
20240923,161256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22950,800,2,3.61,1277449600,56291,398.63,22000,23400,21650,28750,15550,22150,22693.38,1.14,0,2213,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2426,20.73,4.03,12,0.53,1107.00,5692.00,69400,20240321,-66.93,17950,20240805,27.86,69400,-66.93,20240321,17950,27.86,20240805,69400,-66.93,20240321,17950,27.86,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,151301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,950,2,4.29,1218078650,53717,380.41,22000,23400,21650,28750,15550,22150,22675.85,1.14,0,2087,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2441,20.87,4.06,12,0.51,1107.00,5692.00,69400,20240321,-66.71,17950,20240805,28.69,69400,-66.71,20240321,17950,28.69,20240805,69400,-66.71,20240321,17950,28.69,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,141307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,950,2,4.29,1108932100,48987,346.91,22000,23400,21650,28750,15550,22150,22637.27,1.14,0,3917,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2441,20.87,4.06,12,0.46,1107.00,5692.00,69400,20240321,-66.71,17950,20240805,28.69,69400,-66.71,20240321,17950,28.69,20240805,69400,-66.71,20240321,17950,28.69,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,131303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,100,2,0.45,460379850,20841,147.59,22000,22700,21650,28750,15550,22150,22090.10,1.14,0,6374,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2352,20.10,3.91,12,0.20,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,121304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,200,2,0.90,453400100,20527,145.37,22000,22700,21650,28750,15550,22150,22087.99,1.14,0,6316,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2362,20.19,3.93,12,0.19,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,111301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,350,2,1.58,364427300,16577,117.39,22000,22700,21650,28750,15550,22150,21983.91,1.14,0,5511,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2378,20.33,3.95,12,0.16,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,101300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-50,5,-0.23,275292750,12578,89.07,22000,22250,21650,28750,15550,22150,21886.85,1.14,0,4497,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2336,19.96,3.88,12,0.12,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240923,091301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21650,-500,5,-2.26,77968150,3566,25.25,22000,22100,21650,28750,15550,22150,21864.32,1.14,0,508,23116,22632,22366,21882,21616,22500,21750,53,6600,500,15940,50,1,10569189,2288,19.56,3.80,12,0.03,1107.00,5692.00,69400,20240321,-68.80,17950,20240805,20.61,69400,-68.80,20240321,17950,20.61,20240805,69400,-68.80,20240321,17950,20.61,20240805,0.69,N,437730,500,52 억,,121003,N,N,0,N,00,N
|
|
20240913,161155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,0,3,0.00,316598450,14215,68.89,22150,22600,22000,28750,15550,22150,22272.16,1.17,0,110,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2341,20.01,3.89,12,0.13,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,151207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-50,5,-0.23,303024750,13601,65.91,22150,22600,22000,28750,15550,22150,22279.59,1.17,0,194,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2336,19.96,3.88,12,0.13,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,141207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,0,3,0.00,280174500,12566,60.90,22150,22600,22000,28750,15550,22150,22296.24,1.17,0,298,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2341,20.01,3.89,12,0.12,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,131202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22100,-50,5,-0.23,247794300,11096,53.77,22150,22600,22000,28750,15550,22150,22331.86,1.17,0,299,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2336,19.96,3.88,12,0.10,1107.00,5692.00,69400,20240321,-68.16,17950,20240805,23.12,69400,-68.16,20240321,17950,23.12,20240805,69400,-68.16,20240321,17950,23.12,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,121204,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,50,2,0.23,231492550,10359,50.20,22150,22600,22000,28750,15550,22150,22347.00,1.17,0,280,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2346,20.05,3.90,12,0.10,1107.00,5692.00,69400,20240321,-68.01,17950,20240805,23.68,69400,-68.01,20240321,17950,23.68,20240805,69400,-68.01,20240321,17950,23.68,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,111207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,100,2,0.45,222969900,9975,48.34,22150,22600,22000,28750,15550,22150,22352.87,1.17,0,381,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2352,20.10,3.91,12,0.09,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,101208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,200,2,0.90,202423500,9054,43.88,22150,22600,22000,28750,15550,22150,22357.36,1.17,0,189,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2362,20.19,3.93,12,0.09,1107.00,5692.00,69400,20240321,-67.80,17950,20240805,24.51,69400,-67.80,20240321,17950,24.51,20240805,69400,-67.80,20240321,17950,24.51,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240913,091213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,350,2,1.58,86525900,3866,18.74,22150,22600,22000,28750,15550,22150,22381.25,1.17,0,870,22983,22566,21933,21516,20883,22775,21725,53,6600,500,15940,50,1,10569189,2378,20.33,3.95,12,0.04,1107.00,5692.00,69400,20240321,-67.58,17950,20240805,25.35,69400,-67.58,20240321,17950,25.35,20240805,69400,-67.58,20240321,17950,25.35,20240805,0.76,N,437730,500,52 억,,123217,N,N,0,N,00,N
|
|
20240912,161145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,650,2,3.02,444271500,20275,109.62,21300,22350,21300,27950,15050,21500,21911.21,1.08,0,9629,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2341,20.01,3.89,12,0.19,1107.00,5692.00,69400,20240321,-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,,114327,N,N,0,N,00,N
|
|
20240912,151201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,750,2,3.49,424391450,19378,104.77,21300,22350,21300,27950,15050,21500,21900.68,1.08,0,9522,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2352,20.10,3.91,12,0.18,1107.00,5692.00,69400,20240321,-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,,114327,N,N,0,N,00,N
|
|
20240912,141208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22200,700,2,3.26,275330150,12664,68.47,21300,22200,21300,27950,15050,21500,21741.17,1.08,0,5664,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2346,20.05,3.90,12,0.12,1107.00,5692.00,69400,20240321,-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,,114327,N,N,0,N,00,N
|
|
20240912,131156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,200,2,0.93,147297650,6820,36.87,21300,21900,21300,27950,15050,21500,21597.90,1.08,0,2748,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2294,19.60,3.81,12,0.06,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.73,N,437730,500,52 억,,114327,N,N,0,N,00,N
|
|
20240912,121154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21750,250,2,1.16,122589000,5681,30.72,21300,21900,21300,27950,15050,21500,21578.77,1.08,0,2038,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2299,19.65,3.82,12,0.05,1107.00,5692.00,69400,20240321,-68.66,17950,20240805,21.17,69400,-68.66,20240321,17950,21.17,20240805,69400,-68.66,20240321,17950,21.17,20240805,0.73,N,437730,500,52 억,,114327,N,N,0,N,00,N
|
|
20240912,111153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,100,2,0.47,106361100,4933,26.67,21300,21900,21300,27950,15050,21500,21561.14,1.08,0,1709,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2283,19.51,3.79,12,0.05,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.73,N,437730,500,52 억,,114327,N,N,0,N,00,N
|
|
20240912,101157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21550,50,2,0.23,71832750,3333,18.02,21300,21900,21300,27950,15050,21500,21551.98,1.08,0,1008,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2278,19.47,3.79,12,0.03,1107.00,5692.00,69400,20240321,-68.95,17950,20240805,20.06,69400,-68.95,20240321,17950,20.06,20240805,69400,-68.95,20240321,17950,20.06,20240805,0.73,N,437730,500,52 억,,114327,N,N,0,N,00,N
|
|
20240912,091157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,100,2,0.47,41548300,1937,10.47,21300,21650,21300,27950,15050,21500,21449.82,1.08,0,962,22166,21832,21566,21232,20966,21700,21100,53,6450,500,15480,50,1,10569189,2283,19.51,3.79,12,0.02,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.73,N,437730,500,52 억,,114327,N,N,0,N,00,N
|
|
20240911,161133,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,-200,5,-0.92,396743550,18417,34.68,21700,21900,21300,28200,15200,21700,21542.25,1.09,0,-1174,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2272,19.42,3.78,12,0.17,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,151139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21300,-400,5,-1.84,388271100,18022,33.94,21700,21900,21300,28200,15200,21700,21544.28,1.09,0,-1009,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2251,19.24,3.74,12,0.17,1107.00,5692.00,69400,20240321,-69.31,17950,20240805,18.66,69400,-69.31,20240321,17950,18.66,20240805,69400,-69.31,20240321,17950,18.66,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,141142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,-200,5,-0.92,300693000,13926,26.23,21700,21900,21350,28200,15200,21700,21592.20,1.09,0,-345,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2272,19.42,3.78,12,0.13,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,131137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21550,-150,5,-0.69,269303700,12461,23.47,21700,21900,21350,28200,15200,21700,21611.72,1.09,0,-30,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2278,19.47,3.79,12,0.12,1107.00,5692.00,69400,20240321,-68.95,17950,20240805,20.06,69400,-68.95,20240321,17950,20.06,20240805,69400,-68.95,20240321,17950,20.06,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,121141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,-200,5,-0.92,240980950,11139,20.98,21700,21900,21450,28200,15200,21700,21633.98,1.09,0,107,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2272,19.42,3.78,12,0.11,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,111132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,-100,5,-0.46,206081700,9516,17.92,21700,21900,21500,28200,15200,21700,21656.34,1.09,0,-271,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2283,19.51,3.79,12,0.09,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,101125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21800,100,2,0.46,128693100,5935,11.18,21700,21900,21500,28200,15200,21700,21683.76,1.09,0,783,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2304,19.69,3.83,12,0.06,1107.00,5692.00,69400,20240321,-68.59,17950,20240805,21.45,69400,-68.59,20240321,17950,21.45,20240805,69400,-68.59,20240321,17950,21.45,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240911,091145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,0,3,0.00,42404500,1960,3.69,21700,21900,21500,28200,15200,21700,21634.95,1.09,0,55,23066,22382,21716,21032,20366,22725,21375,53,6500,500,15620,50,1,10569189,2294,19.60,3.81,12,0.02,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.78,N,437730,500,52 억,,115501,N,N,0,N,00,N
|
|
20240910,161129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,400,2,1.88,1144212300,52524,472.30,21300,22400,21050,27650,14950,21300,21784.57,1.18,0,-9568,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2294,19.60,3.81,12,0.50,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,151143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21750,450,2,2.11,1081018850,49599,445.99,21300,22400,21050,27650,14950,21300,21795.17,1.18,0,-9198,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2299,19.65,3.82,12,0.47,1107.00,5692.00,69400,20240321,-68.66,17950,20240805,21.17,69400,-68.66,20240321,17950,21.17,20240805,69400,-68.66,20240321,17950,21.17,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,141132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21400,100,2,0.47,933774750,42740,384.32,21300,22400,21050,27650,14950,21300,21847.79,1.18,0,-8722,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2262,19.33,3.76,12,0.40,1107.00,5692.00,69400,20240321,-69.16,17950,20240805,19.22,69400,-69.16,20240321,17950,19.22,20240805,69400,-69.16,20240321,17950,19.22,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,131136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,300,2,1.41,250245350,11709,105.29,21300,21900,21050,27650,14950,21300,21372.05,1.18,0,-1594,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2283,19.51,3.79,12,0.11,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,121132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21200,-100,5,-0.47,103983700,4890,43.97,21300,21600,21100,27650,14950,21300,21264.56,1.18,0,-1004,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2241,19.15,3.72,12,0.05,1107.00,5692.00,69400,20240321,-69.45,17950,20240805,18.11,69400,-69.45,20240321,17950,18.11,20240805,69400,-69.45,20240321,17950,18.11,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,111129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21150,-150,5,-0.70,69637650,3268,29.39,21300,21600,21150,27650,14950,21300,21308.95,1.18,0,-614,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2235,19.11,3.72,12,0.03,1107.00,5692.00,69400,20240321,-69.52,17950,20240805,17.83,69400,-69.52,20240321,17950,17.83,20240805,69400,-69.52,20240321,17950,17.83,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,101134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21450,150,2,0.70,41017350,1921,17.27,21300,21600,21200,27650,14950,21300,21352.08,1.18,0,-149,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2267,19.38,3.77,12,0.02,1107.00,5692.00,69400,20240321,-69.09,17950,20240805,19.50,69400,-69.09,20240321,17950,19.50,20240805,69400,-69.09,20240321,17950,19.50,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240910,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21400,100,2,0.47,15157600,706,6.35,21300,21600,21300,27650,14950,21300,21469.69,1.18,0,-60,21833,21566,21133,20866,20433,21700,21000,53,6350,500,15330,50,1,10569189,2262,19.33,3.76,12,0.01,1107.00,5692.00,69400,20240321,-69.16,17950,20240805,19.22,69400,-69.16,20240321,17950,19.22,20240805,69400,-69.16,20240321,17950,19.22,20240805,0.78,N,437730,500,52 억,,124725,N,N,0,N,00,N
|
|
20240909,161108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21300,-50,5,-0.23,231909350,11012,60.97,21250,21400,20700,27750,14950,21350,21059.69,1.20,0,-1716,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2251,19.24,3.74,12,0.10,1107.00,5692.00,69400,20240321,-69.31,17950,20240805,18.66,69400,-69.31,20240321,17950,18.66,20240805,69400,-69.31,20240321,17950,18.66,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,151123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21200,-150,5,-0.70,223429450,10614,58.77,21250,21400,20700,27750,14950,21350,21050.45,1.20,0,-1525,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2241,19.15,3.72,12,0.10,1107.00,5692.00,69400,20240321,-69.45,17950,20240805,18.11,69400,-69.45,20240321,17950,18.11,20240805,69400,-69.45,20240321,17950,18.11,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,141121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,0,3,0.00,179474150,8549,47.33,21250,21400,20700,27750,14950,21350,20993.58,1.20,0,5,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2257,19.29,3.75,12,0.08,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,131119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,0,3,0.00,160946400,7678,42.51,21250,21400,20700,27750,14950,21350,20962.02,1.20,0,-22,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2257,19.29,3.75,12,0.07,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,121114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21200,-150,5,-0.70,142886050,6830,37.82,21250,21250,20700,27750,14950,21350,20920.36,1.20,0,425,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2241,19.15,3.72,12,0.06,1107.00,5692.00,69400,20240321,-69.45,17950,20240805,18.11,69400,-69.45,20240321,17950,18.11,20240805,69400,-69.45,20240321,17950,18.11,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,111115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21100,-250,5,-1.17,132802850,6351,35.16,21250,21250,20700,27750,14950,21350,20910.54,1.20,0,177,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2230,19.06,3.71,12,0.06,1107.00,5692.00,69400,20240321,-69.60,17950,20240805,17.55,69400,-69.60,20240321,17950,17.55,20240805,69400,-69.60,20240321,17950,17.55,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,101117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20850,-500,5,-2.34,77217000,3699,20.48,21250,21250,20700,27750,14950,21350,20875.10,1.20,0,77,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2204,18.83,3.66,12,0.03,1107.00,5692.00,69400,20240321,-69.96,17950,20240805,16.16,69400,-69.96,20240321,17950,16.16,20240805,69400,-69.96,20240321,17950,16.16,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240909,091111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20850,-500,5,-2.34,19170300,915,5.07,21250,21250,20800,27750,14950,21350,20951.15,1.20,0,0,22150,21750,21200,20800,20250,21825,20875,53,6400,500,15370,50,1,10569189,2204,18.83,3.66,12,0.01,1107.00,5692.00,69400,20240321,-69.96,17950,20240805,16.16,69400,-69.96,20240321,17950,16.16,20240805,69400,-69.96,20240321,17950,16.16,20240805,0.76,N,437730,500,52 억,,126382,N,N,0,N,00,N
|
|
20240906,161056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,0,3,0.00,381542700,18047,76.51,21350,21600,20650,27750,14950,21350,21141.61,1.19,0,63,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2257,19.29,3.75,12,0.17,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,151114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21250,-100,5,-0.47,348544300,16494,69.93,21350,21600,20650,27750,14950,21350,21131.58,1.19,0,-14,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2246,19.20,3.73,12,0.16,1107.00,5692.00,69400,20240321,-69.38,17950,20240805,18.38,69400,-69.38,20240321,17950,18.38,20240805,69400,-69.38,20240321,17950,18.38,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,141124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21400,50,2,0.23,317421100,15032,63.73,21350,21600,20650,27750,14950,21350,21116.36,1.19,0,-472,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2262,19.33,3.76,12,0.14,1107.00,5692.00,69400,20240321,-69.16,17950,20240805,19.22,69400,-69.16,20240321,17950,19.22,20240805,69400,-69.16,20240321,17950,19.22,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,131116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21300,-50,5,-0.23,266382950,12644,53.61,21350,21600,20650,27750,14950,21350,21067.93,1.19,0,-1187,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2251,19.24,3.74,12,0.12,1107.00,5692.00,69400,20240321,-69.31,17950,20240805,18.66,69400,-69.31,20240321,17950,18.66,20240805,69400,-69.31,20240321,17950,18.66,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,121117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,150,2,0.70,217251850,10349,43.88,21350,21500,20650,27750,14950,21350,20992.55,1.19,0,-344,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2272,19.42,3.78,12,0.10,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,111116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21150,-200,5,-0.94,159388500,7627,32.34,21350,21500,20650,27750,14950,21350,20897.93,1.19,0,1090,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2235,19.11,3.72,12,0.07,1107.00,5692.00,69400,20240321,-69.52,17950,20240805,17.83,69400,-69.52,20240321,17950,17.83,20240805,69400,-69.52,20240321,17950,17.83,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,101111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,-650,5,-3.04,112444300,5386,22.83,21350,21500,20650,27750,14950,21350,20877.14,1.19,0,901,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2188,18.70,3.64,12,0.05,1107.00,5692.00,69400,20240321,-70.17,17950,20240805,15.32,69400,-70.17,20240321,17950,15.32,20240805,69400,-70.17,20240321,17950,15.32,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240906,091115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,0,3,0.00,4027050,188,0.80,21350,21500,21350,27750,14950,21350,21420.48,1.19,0,-174,22883,22116,21733,20966,20583,21925,20775,53,6400,500,15370,50,1,10569189,2257,19.29,3.75,12,0.00,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.78,N,437730,500,52 억,,126169,N,N,0,N,00,N
|
|
20240905,161053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,-1000,5,-4.47,507687100,23347,67.53,22500,22500,21350,29050,15650,22350,21746.98,1.27,0,-8233,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2257,19.29,3.75,12,0.22,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,151114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21600,-750,5,-3.36,451601400,20733,59.97,22500,22500,21350,29050,15650,22350,21781.77,1.27,0,-8021,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2283,19.51,3.79,12,0.20,1107.00,5692.00,69400,20240321,-68.88,17950,20240805,20.33,69400,-68.88,20240321,17950,20.33,20240805,69400,-68.88,20240321,17950,20.33,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,141108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21350,-1000,5,-4.47,406072400,18625,53.87,22500,22500,21350,29050,15650,22350,21802.54,1.27,0,-7585,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2257,19.29,3.75,12,0.18,1107.00,5692.00,69400,20240321,-69.24,17950,20240805,18.94,69400,-69.24,20240321,17950,18.94,20240805,69400,-69.24,20240321,17950,18.94,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,131108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21500,-850,5,-3.80,370198700,16950,49.03,22500,22500,21450,29050,15650,22350,21840.63,1.27,0,-7101,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2272,19.42,3.78,12,0.16,1107.00,5692.00,69400,20240321,-69.02,17950,20240805,19.78,69400,-69.02,20240321,17950,19.78,20240805,69400,-69.02,20240321,17950,19.78,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,121109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21700,-650,5,-2.91,247890400,11273,32.61,22500,22500,21550,29050,15650,22350,21989.75,1.27,0,-4252,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2294,19.60,3.81,12,0.11,1107.00,5692.00,69400,20240321,-68.73,17950,20240805,20.89,69400,-68.73,20240321,17950,20.89,20240805,69400,-68.73,20240321,17950,20.89,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,111103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21750,-600,5,-2.68,158546200,7150,20.68,22500,22500,21700,29050,15650,22350,22174.29,1.27,0,-3414,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2299,19.65,3.82,12,0.07,1107.00,5692.00,69400,20240321,-68.66,17950,20240805,21.17,69400,-68.66,20240321,17950,21.17,20240805,69400,-68.66,20240321,17950,21.17,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,101106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,-100,5,-0.45,81827650,3655,10.57,22500,22500,22250,29050,15650,22350,22387.87,1.27,0,-1327,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2352,20.10,3.91,12,0.03,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240905,091112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,50,2,0.22,28122750,1254,3.63,22500,22500,22250,29050,15650,22350,22426.44,1.27,0,-103,23650,23000,22550,21900,21450,22775,21675,53,6700,500,16090,50,1,10569189,2367,20.23,3.94,12,0.01,1107.00,5692.00,69400,20240321,-67.72,17950,20240805,24.79,69400,-67.72,20240321,17950,24.79,20240805,69400,-67.72,20240321,17950,24.79,20240805,0.83,N,437730,500,52 억,,134297,N,N,0,N,00,N
|
|
20240904,161044,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-1200,5,-5.10,775863650,34283,73.06,22950,23200,22100,30600,16500,23550,22631.43,1.28,0,-767,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2362,20.19,3.93,12,0.32,1107.00,5692.00,69400,20240321,-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,,134952,N,N,0,N,00,N
|
|
20240904,151054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22150,-1400,5,-5.94,728987700,32180,68.58,22950,23200,22100,30600,16500,23550,22653.41,1.28,0,118,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2341,20.01,3.89,12,0.30,1107.00,5692.00,69400,20240321,-68.08,17950,20240805,23.40,69400,-68.08,20240321,17950,23.40,20240805,69400,-68.08,20240321,17950,23.40,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,141058,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22250,-1300,5,-5.52,626213950,27556,58.72,22950,23200,22250,30600,16500,23550,22725.11,1.28,0,190,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2352,20.10,3.91,12,0.26,1107.00,5692.00,69400,20240321,-67.94,17950,20240805,23.96,69400,-67.94,20240321,17950,23.96,20240805,69400,-67.94,20240321,17950,23.96,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,131054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,-1000,5,-4.25,515292800,22596,48.15,22950,23200,22450,30600,16500,23550,22804.57,1.28,0,471,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2383,20.37,3.96,12,0.21,1107.00,5692.00,69400,20240321,-67.51,17950,20240805,25.63,69400,-67.51,20240321,17950,25.63,20240805,69400,-67.51,20240321,17950,25.63,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,121053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22700,-850,5,-3.61,387476550,16951,36.12,22950,23200,22450,30600,16500,23550,22858.58,1.28,0,2453,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2399,20.51,3.99,12,0.16,1107.00,5692.00,69400,20240321,-67.29,17950,20240805,26.46,69400,-67.29,20240321,17950,26.46,20240805,69400,-67.29,20240321,17950,26.46,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,111048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22850,-700,5,-2.97,312488350,13660,29.11,22950,23200,22450,30600,16500,23550,22876.11,1.28,0,4859,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2415,20.64,4.01,12,0.13,1107.00,5692.00,69400,20240321,-67.07,17950,20240805,27.30,69400,-67.07,20240321,17950,27.30,20240805,69400,-67.07,20240321,17950,27.30,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,101049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-450,5,-1.91,252670600,11047,23.54,22950,23200,22450,30600,16500,23550,22872.27,1.28,0,3375,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2441,20.87,4.06,12,0.10,1107.00,5692.00,69400,20240321,-66.71,17950,20240805,28.69,69400,-66.71,20240321,17950,28.69,20240805,69400,-66.71,20240321,17950,28.69,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240904,091057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22900,-650,5,-2.76,107269200,4704,10.02,22950,23100,22450,30600,16500,23550,22803.67,1.28,0,1037,24383,23966,23583,23166,22783,23775,22975,53,7050,500,16950,50,1,10569189,2420,20.69,4.02,12,0.04,1107.00,5692.00,69400,20240321,-67.00,17950,20240805,27.58,69400,-67.00,20240321,17950,27.58,20240805,69400,-67.00,20240321,17950,27.58,20240805,0.82,N,437730,500,52 억,,134952,N,N,0,N,00,N
|
|
20240903,161036,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-50,5,-0.21,1111254250,46889,152.94,23600,24000,23200,30650,16550,23600,23699.85,1.29,0,-1567,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2489,21.27,4.14,12,0.44,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,151045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,50,2,0.21,1077744050,45467,148.30,23600,24000,23200,30650,16550,23600,23703.87,1.29,0,-1261,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2500,21.36,4.15,12,0.43,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,141045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,-100,5,-0.42,894573850,37732,123.07,23600,24000,23200,30650,16550,23600,23708.63,1.29,0,-2201,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2484,21.23,4.13,12,0.36,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,131047,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-50,5,-0.21,733995250,30882,100.73,23600,24000,23200,30650,16550,23600,23767.74,1.29,0,-1814,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2489,21.27,4.14,12,0.29,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,121034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,50,2,0.21,706569700,29719,96.93,23600,24000,23200,30650,16550,23600,23775.02,1.29,0,-1676,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2500,21.36,4.15,12,0.28,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,111033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-50,5,-0.21,612489550,25757,84.01,23600,24000,23200,30650,16550,23600,23779.54,1.29,0,228,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2489,21.27,4.14,12,0.24,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,101032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,100,2,0.42,495189950,20791,67.81,23600,24000,23200,30650,16550,23600,23817.51,1.29,0,-55,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2505,21.41,4.16,12,0.20,1107.00,5692.00,69400,20240321,-65.85,17950,20240805,32.03,69400,-65.85,20240321,17950,32.03,20240805,69400,-65.85,20240321,17950,32.03,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240903,091036,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,-100,5,-0.42,32934250,1403,4.58,23600,23700,23200,30650,16550,23600,23474.16,1.29,0,844,24433,24016,23433,23016,22433,23725,22725,53,7050,500,16990,50,1,10569189,2484,21.23,4.13,12,0.01,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.81,N,437730,500,52 억,,136395,N,N,0,N,00,N
|
|
20240902,161024,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23600,0,3,0.00,711535400,30455,60.20,23750,23850,22850,30650,16550,23600,23363.48,1.34,0,-5128,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2494,21.32,4.15,12,0.29,1107.00,5692.00,69400,20240321,-65.99,17950,20240805,31.48,69400,-65.99,20240321,17950,31.48,20240805,69400,-65.99,20240321,17950,31.48,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,151040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,100,2,0.42,681634000,29189,57.70,23750,23850,22850,30650,16550,23600,23352.43,1.34,0,-4875,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2505,21.41,4.16,12,0.28,1107.00,5692.00,69400,20240321,-65.85,17950,20240805,32.03,69400,-65.85,20240321,17950,32.03,20240805,69400,-65.85,20240321,17950,32.03,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,141037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23450,-150,5,-0.64,575651650,24697,48.82,23750,23850,22850,30650,16550,23600,23308.57,1.34,0,-5288,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2478,21.18,4.12,12,0.23,1107.00,5692.00,69400,20240321,-66.21,17950,20240805,30.64,69400,-66.21,20240321,17950,30.64,20240805,69400,-66.21,20240321,17950,30.64,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,131033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23500,-100,5,-0.42,545505950,23416,46.29,23750,23850,22850,30650,16550,23600,23296.29,1.34,0,-5166,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2484,21.23,4.13,12,0.22,1107.00,5692.00,69400,20240321,-66.14,17950,20240805,30.92,69400,-66.14,20240321,17950,30.92,20240805,69400,-66.14,20240321,17950,30.92,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,121038,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23550,-50,5,-0.21,499010600,21435,42.37,23750,23850,22850,30650,16550,23600,23280.18,1.34,0,-5318,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2489,21.27,4.14,12,0.20,1107.00,5692.00,69400,20240321,-66.07,17950,20240805,31.20,69400,-66.07,20240321,17950,31.20,20240805,69400,-66.07,20240321,17950,31.20,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,111025,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-400,5,-1.69,437562300,18824,37.21,23750,23850,22850,30650,16550,23600,23244.92,1.34,0,-4312,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2452,20.96,4.08,12,0.18,1107.00,5692.00,69400,20240321,-66.57,17950,20240805,29.25,69400,-66.57,20240321,17950,29.25,20240805,69400,-66.57,20240321,17950,29.25,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,101026,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23050,-550,5,-2.33,333810300,14316,28.30,23750,23850,23000,30650,16550,23600,23317.29,1.34,0,-2535,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2436,20.82,4.05,12,0.14,1107.00,5692.00,69400,20240321,-66.79,17950,20240805,28.41,69400,-66.79,20240321,17950,28.41,20240805,69400,-66.79,20240321,17950,28.41,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|
|
20240902,091020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-400,5,-1.69,157926150,6730,13.30,23750,23850,23150,30650,16550,23600,23466.00,1.34,0,-1474,24666,24132,23416,22882,22166,24400,23150,53,7050,500,16990,50,1,10569189,2452,20.96,4.08,12,0.06,1107.00,5692.00,69400,20240321,-66.57,17950,20240805,29.25,69400,-66.57,20240321,17950,29.25,20240805,69400,-66.57,20240321,17950,29.25,20240805,0.76,N,437730,500,52 억,,141236,N,N,0,N,00,N
|