138 lines
61 KiB
CSV
138 lines
61 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
|
|
20250124,161324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11150,250,2,2.29,72017491490,6332193,69.21,11000,11930,10680,14170,7630,10900,11373.59,0.34,0,39217,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3535,30.22,5.88,12,19.97,369.00,1897.00,23150,20240321,-51.84,5960,20241209,87.08,11930,-6.54,20250124,8630,29.20,20250109,69400,-83.93,20240321,5960,87.08,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,151323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11190,290,2,2.66,70828164610,6225630,68.04,11000,11930,10680,14170,7630,10900,11377.04,0.34,0,24763,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3548,30.33,5.90,12,19.63,369.00,1897.00,23150,20240321,-51.66,5960,20241209,87.75,11930,-6.20,20250124,8630,29.66,20250109,69400,-83.88,20240321,5960,87.75,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,141322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11300,400,2,3.67,66495729190,5839686,63.82,11000,11930,10680,14170,7630,10900,11387.06,0.34,0,-2828,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3583,30.62,5.96,12,18.42,369.00,1897.00,23150,20240321,-51.19,5960,20241209,89.60,11930,-5.28,20250124,8630,30.94,20250109,69400,-83.72,20240321,5960,89.60,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,131325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11250,350,2,3.21,29414721170,2649525,28.96,11000,11400,10680,14170,7630,10900,11102.06,0.34,0,-6414,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3567,30.49,5.93,12,8.36,369.00,1897.00,23150,20240321,-51.40,5960,20241209,88.76,11500,-2.17,20250123,8630,30.36,20250109,69400,-83.79,20240321,5960,88.76,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,121320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11070,170,2,1.56,23750302870,2141781,23.41,11000,11400,10680,14170,7630,10900,11089.24,0.34,0,-25473,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3510,30.00,5.84,12,6.75,369.00,1897.00,23150,20240321,-52.18,5960,20241209,85.74,11500,-3.74,20250123,8630,28.27,20250109,69400,-84.05,20240321,5960,85.74,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,111322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11190,290,2,2.66,20262043660,1827291,19.97,11000,11400,10680,14170,7630,10900,11088.80,0.34,0,-38259,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3548,30.33,5.90,12,5.76,369.00,1897.00,23150,20240321,-51.66,5960,20241209,87.75,11500,-2.70,20250123,8630,29.66,20250109,69400,-83.88,20240321,5960,87.75,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,101318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11070,170,2,1.56,9811454910,895839,9.79,11000,11240,10680,14170,7630,10900,10952.38,0.34,0,-43801,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3510,30.00,5.84,12,2.83,369.00,1897.00,23150,20240321,-52.18,5960,20241209,85.74,11500,-3.74,20250123,8630,28.27,20250109,69400,-84.05,20240321,5960,85.74,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250124,091328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10920,20,2,0.18,4624195590,419945,4.59,11000,11240,10800,14170,7630,10900,11012.04,0.34,0,-30615,12120,11510,10890,10280,9660,11815,10585,159,3270,500,6750,10,1,31707567,3462,29.59,5.76,12,1.32,369.00,1897.00,23150,20240321,-52.83,5960,20241209,83.22,11500,-5.04,20250123,8630,26.54,20250109,69400,-84.27,20240321,5960,83.22,20241209,2.79,N,437730,500,158 억,,107957,N,N,0,N,00,N
|
|
20250123,161317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10900,470,2,4.51,99805217910,9089579,156.62,10460,11500,10270,13550,7310,10430,10980.59,1.12,0,-245636,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3456,29.54,5.75,12,28.67,369.00,1897.00,23150,20240321,-52.92,5960,20241209,82.89,11500,-5.22,20250123,8630,26.30,20250109,69400,-84.29,20240321,5960,82.89,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,151315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10910,480,2,4.60,98319716480,8953386,154.28,10460,11500,10270,13550,7310,10430,10981.64,1.12,0,-246742,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3459,29.57,5.75,12,28.24,369.00,1897.00,23150,20240321,-52.87,5960,20241209,83.05,11500,-5.13,20250123,8630,26.42,20250109,69400,-84.28,20240321,5960,83.05,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,141309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11070,640,2,6.14,93456647140,8511528,146.66,10460,11500,10270,13550,7310,10430,10980.38,1.12,0,-283427,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3510,30.00,5.84,12,26.84,369.00,1897.00,23150,20240321,-52.18,5960,20241209,85.74,11500,-3.74,20250123,8630,28.27,20250109,69400,-84.05,20240321,5960,85.74,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,131314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11040,610,2,5.85,86681925780,7895449,136.05,10460,11500,10270,13550,7310,10430,10979.12,1.12,0,-283896,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3501,29.92,5.82,12,24.90,369.00,1897.00,23150,20240321,-52.31,5960,20241209,85.23,11500,-4.00,20250123,8630,27.93,20250109,69400,-84.09,20240321,5960,85.23,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,121316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10650,220,2,2.11,40472361180,3753846,64.68,10460,11250,10270,13550,7310,10430,10782.11,1.12,0,-259652,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3377,28.86,5.61,12,11.84,369.00,1897.00,23150,20240321,-54.00,5960,20241209,78.69,11250,0.00,20250110,8630,23.41,20250109,69400,-84.65,20240321,5960,78.69,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,111305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10710,280,2,2.68,38271727920,3546999,61.12,10460,11250,10270,13550,7310,10430,10790.47,1.12,0,-259094,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3396,29.02,5.65,12,11.19,369.00,1897.00,23150,20240321,-53.74,5960,20241209,79.70,11250,0.00,20250110,8630,24.10,20250109,69400,-84.57,20240321,5960,79.70,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,101313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10520,90,2,0.86,34294151300,3171092,54.64,10460,11250,10270,13550,7310,10430,10815.31,1.12,0,-250961,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3336,28.51,5.55,12,10.00,369.00,1897.00,23150,20240321,-54.56,5960,20241209,76.51,11250,0.00,20250110,8630,21.90,20250109,69400,-84.84,20240321,5960,76.51,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250123,091316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10520,90,2,0.86,3109148380,297195,5.12,10460,10610,10270,13550,7310,10430,10462.26,1.12,0,-57493,11330,10880,10370,9920,9410,11105,10145,159,3120,500,6460,10,1,31707567,3336,28.51,5.55,12,0.94,369.00,1897.00,23150,20240321,-54.56,5960,20241209,76.51,11250,-6.49,20250110,8630,21.90,20250109,69400,-84.84,20240321,5960,76.51,20241209,2.71,N,437730,500,158 억,,354287,N,N,0,N,00,N
|
|
20250122,161306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10430,720,2,7.42,59834877770,5718587,441.45,10180,10820,9860,12620,6800,9710,10463.33,0.50,0,197560,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3307,28.27,5.50,12,18.04,369.00,1897.00,23150,20240321,-54.95,5960,20241209,75.00,11250,-7.29,20250110,8630,20.86,20250109,69400,-84.97,20240321,5960,75.00,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,151308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10360,650,2,6.69,58045482630,5546418,428.16,10180,10820,9860,12620,6800,9710,10465.44,0.50,0,209735,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3285,28.08,5.46,12,17.49,369.00,1897.00,23150,20240321,-55.25,5960,20241209,73.83,11250,-7.91,20250110,8630,20.05,20250109,69400,-85.07,20240321,5960,73.83,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,141305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10670,960,2,9.89,35292049220,3400137,262.48,10180,10740,9860,12620,6800,9710,10379.65,0.50,0,59229,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3383,28.92,5.62,12,10.72,369.00,1897.00,23150,20240321,-53.91,5960,20241209,79.03,11250,-5.16,20250110,8630,23.64,20250109,69400,-84.63,20240321,5960,79.03,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,131307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10210,500,2,5.15,15735547730,1546492,119.38,10180,10640,9860,12620,6800,9710,10175.08,0.50,0,22295,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3237,27.67,5.38,12,4.88,369.00,1897.00,23150,20240321,-55.90,5960,20241209,71.31,11250,-9.24,20250110,8630,18.31,20250109,69400,-85.29,20240321,5960,71.31,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,121305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,350,2,3.60,14293756780,1404311,108.41,10180,10640,9860,12620,6800,9710,10178.58,0.50,0,-22353,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3190,27.26,5.30,12,4.43,369.00,1897.00,23150,20240321,-56.54,5960,20241209,68.79,11250,-10.58,20250110,8630,16.57,20250109,69400,-85.50,20240321,5960,68.79,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,111307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10010,300,2,3.09,13477621550,1323205,102.15,10180,10640,9860,12620,6800,9710,10185.69,0.50,0,-26769,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3174,27.13,5.28,12,4.17,369.00,1897.00,23150,20240321,-56.76,5960,20241209,67.95,11250,-11.02,20250110,8630,15.99,20250109,69400,-85.58,20240321,5960,67.95,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,101307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9920,210,2,2.16,12177001010,1193082,92.10,10180,10640,9860,12620,6800,9710,10206.46,0.50,0,-25831,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3145,26.88,5.23,12,3.76,369.00,1897.00,23150,20240321,-57.15,5960,20241209,66.44,11250,-11.82,20250110,8630,14.95,20250109,69400,-85.71,20240321,5960,66.44,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250122,091308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,370,2,3.81,8927707380,867153,66.94,10180,10640,10010,12620,6800,9710,10295.62,0.50,0,13703,10436,10072,9786,9422,9136,9930,9280,159,2910,500,6020,10,1,31707567,3196,27.32,5.31,12,2.73,369.00,1897.00,23150,20240321,-56.46,5960,20241209,69.13,11250,-10.40,20250110,8630,16.80,20250109,69400,-85.48,20240321,5960,69.13,20241209,2.63,N,437730,500,158 억,,159490,N,N,0,N,00,N
|
|
20250121,161256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9710,10,2,0.10,12426667320,1262184,44.87,9880,10150,9500,12610,6790,9700,9845.53,0.71,0,-65326,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3079,26.31,5.12,12,3.98,369.00,1897.00,23150,20240321,-58.06,5960,20241209,62.92,11250,-13.69,20250110,8630,12.51,20250109,69400,-86.01,20240321,5960,62.92,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,151300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,40,2,0.41,12219548850,1240867,44.11,9880,10150,9500,12610,6790,9700,9847.59,0.71,0,-65141,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3088,26.40,5.13,12,3.91,369.00,1897.00,23150,20240321,-57.93,5960,20241209,63.42,11250,-13.42,20250110,8630,12.86,20250109,69400,-85.97,20240321,5960,63.42,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,141301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,20,2,0.21,11573128920,1174263,41.74,9880,10150,9500,12610,6790,9700,9855.65,0.71,0,-58850,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3082,26.34,5.12,12,3.70,369.00,1897.00,23150,20240321,-58.01,5960,20241209,63.09,11250,-13.60,20250110,8630,12.63,20250109,69400,-85.99,20240321,5960,63.09,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,131259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9730,30,2,0.31,10842921320,1098971,39.07,9880,10150,9500,12610,6790,9700,9866.43,0.71,0,-56947,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3085,26.37,5.13,12,3.47,369.00,1897.00,23150,20240321,-57.97,5960,20241209,63.26,11250,-13.51,20250110,8630,12.75,20250109,69400,-85.98,20240321,5960,63.26,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,121241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,230,2,2.37,9676468350,980168,34.84,9880,10150,9500,12610,6790,9700,9872.25,0.71,0,-66936,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3149,26.91,5.23,12,3.09,369.00,1897.00,23150,20240321,-57.11,5960,20241209,66.61,11250,-11.73,20250110,8630,15.06,20250109,69400,-85.69,20240321,5960,66.61,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,111153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,-70,5,-0.72,3839549870,396322,14.09,9880,9890,9500,12610,6790,9700,9687.96,0.71,0,-3167,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3053,26.10,5.08,12,1.25,369.00,1897.00,23150,20240321,-58.40,5960,20241209,61.58,11250,-14.40,20250110,8630,11.59,20250109,69400,-86.12,20240321,5960,61.58,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,101144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9550,-150,5,-1.55,2720530810,280112,9.96,9880,9890,9530,12610,6790,9700,9712.30,0.71,0,-24918,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3028,25.88,5.03,12,0.88,369.00,1897.00,23150,20240321,-58.75,5960,20241209,60.23,11250,-15.11,20250110,8630,10.66,20250109,69400,-86.24,20240321,5960,60.23,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250121,091300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9760,60,2,0.62,783125310,79923,2.84,9880,9890,9700,12610,6790,9700,9798.50,0.71,0,-27072,10973,10336,9973,9336,8973,10155,9155,159,2910,500,6010,10,1,31707567,3095,26.45,5.14,12,0.25,369.00,1897.00,23150,20240321,-57.84,5960,20241209,63.76,11250,-13.24,20250110,8630,13.09,20250109,69400,-85.94,20240321,5960,63.76,20241209,2.62,N,437730,500,158 억,,224829,N,N,0,N,00,N
|
|
20250120,161246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,100,2,1.04,28320512330,2781901,374.18,9740,10610,9610,12480,6720,9600,10180.71,0.75,0,-21011,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3076,26.29,5.11,12,8.77,369.00,1897.00,23150,20240321,-58.10,5960,20241209,62.75,11250,-13.78,20250110,8630,12.40,20250109,69400,-86.02,20240321,5960,62.75,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9770,170,2,1.77,27444639290,2691807,362.06,9740,10610,9710,12480,6720,9600,10195.66,0.75,0,-36052,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3098,26.48,5.15,12,8.49,369.00,1897.00,23150,20240321,-57.80,5960,20241209,63.93,11250,-13.16,20250110,8630,13.21,20250109,69400,-85.92,20240321,5960,63.93,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,141257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,290,2,3.02,26222595130,2567390,345.33,9740,10610,9710,12480,6720,9600,10213.77,0.75,0,-37435,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3136,26.80,5.21,12,8.10,369.00,1897.00,23150,20240321,-57.28,5960,20241209,65.94,11250,-12.09,20250110,8630,14.60,20250109,69400,-85.75,20240321,5960,65.94,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,131256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,470,2,4.90,23867317690,2330628,313.48,9740,10610,9710,12480,6720,9600,10240.78,0.75,0,-12553,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3193,27.29,5.31,12,7.35,369.00,1897.00,23150,20240321,-56.50,5960,20241209,68.96,11250,-10.49,20250110,8630,16.69,20250109,69400,-85.49,20240321,5960,68.96,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,121300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10120,520,2,5.42,23423430040,2286639,307.56,9740,10610,9710,12480,6720,9600,10243.66,0.75,0,-15994,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3209,27.43,5.33,12,7.21,369.00,1897.00,23150,20240321,-56.29,5960,20241209,69.80,11250,-10.04,20250110,8630,17.27,20250109,69400,-85.42,20240321,5960,69.80,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,111259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10210,610,2,6.35,22201083630,2165887,291.32,9740,10610,9710,12480,6720,9600,10250.40,0.75,0,-14988,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3237,27.67,5.38,12,6.83,369.00,1897.00,23150,20240321,-55.90,5960,20241209,71.31,11250,-9.24,20250110,8630,18.31,20250109,69400,-85.29,20240321,5960,71.31,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,101258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10130,530,2,5.52,20151148830,1964036,264.17,9740,10610,9710,12480,6720,9600,10260.14,0.75,0,-13808,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3212,27.45,5.34,12,6.19,369.00,1897.00,23150,20240321,-56.24,5960,20241209,69.97,11250,-9.96,20250110,8630,17.38,20250109,69400,-85.40,20240321,5960,69.97,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250120,091259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10250,650,2,6.77,6848136960,675519,90.86,9740,10370,9710,12480,6720,9600,10137.76,0.75,0,-15484,10106,9852,9676,9422,9246,9765,9335,159,2880,500,5950,10,1,31707567,3250,27.78,5.40,12,2.13,369.00,1897.00,23150,20240321,-55.72,5960,20241209,71.98,11250,-8.89,20250110,8630,18.77,20250109,69400,-85.23,20240321,5960,71.98,20241209,2.56,N,437730,500,158 억,,238674,N,N,0,N,00,N
|
|
20250117,161252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9600,-420,5,-4.19,7061229660,730568,55.37,9930,9930,9500,13020,7020,10020,9666.13,0.61,0,44330,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3044,26.02,5.06,12,2.30,369.00,1897.00,23150,20240321,-58.53,5960,20241209,61.07,11250,-14.67,20250110,8630,11.24,20250109,69400,-86.17,20240321,5960,61.07,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,151249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9660,-360,5,-3.59,6647686240,687560,52.11,9930,9930,9500,13020,7020,10020,9668.44,0.61,0,36965,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3063,26.18,5.09,12,2.17,369.00,1897.00,23150,20240321,-58.27,5960,20241209,62.08,11250,-14.13,20250110,8630,11.94,20250109,69400,-86.08,20240321,5960,62.08,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,141256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,-410,5,-4.09,5845003470,604003,45.78,9930,9930,9500,13020,7020,10020,9677.02,0.61,0,26005,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3047,26.04,5.07,12,1.90,369.00,1897.00,23150,20240321,-58.49,5960,20241209,61.24,11250,-14.58,20250110,8630,11.36,20250109,69400,-86.15,20240321,5960,61.24,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,131256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9680,-340,5,-3.39,5509263300,569168,43.14,9930,9930,9500,13020,7020,10020,9679.41,0.61,0,28312,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3069,26.23,5.10,12,1.80,369.00,1897.00,23150,20240321,-58.19,5960,20241209,62.42,11250,-13.96,20250110,8630,12.17,20250109,69400,-86.05,20240321,5960,62.42,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,121257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,-320,5,-3.19,5160481700,533108,40.41,9930,9930,9500,13020,7020,10020,9679.89,0.61,0,28917,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3076,26.29,5.11,12,1.68,369.00,1897.00,23150,20240321,-58.10,5960,20241209,62.75,11250,-13.78,20250110,8630,12.40,20250109,69400,-86.02,20240321,5960,62.75,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,111259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9660,-360,5,-3.59,4303587940,445160,33.74,9930,9930,9500,13020,7020,10020,9667.39,0.61,0,10154,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3063,26.18,5.09,12,1.40,369.00,1897.00,23150,20240321,-58.27,5960,20241209,62.08,11250,-14.13,20250110,8630,11.94,20250109,69400,-86.08,20240321,5960,62.08,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,101256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9690,-330,5,-3.29,2859937050,294376,22.31,9930,9930,9620,13020,7020,10020,9715.09,0.61,0,11191,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3072,26.26,5.11,12,0.93,369.00,1897.00,23150,20240321,-58.14,5960,20241209,62.58,11250,-13.87,20250110,8630,12.28,20250109,69400,-86.04,20240321,5960,62.58,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250117,091257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9690,-330,5,-3.29,1357636860,139180,10.55,9930,9930,9620,13020,7020,10020,9754.25,0.61,0,-17938,10446,10232,10026,9812,9606,10340,9920,159,3000,500,6210,10,1,31707567,3072,26.26,5.11,12,0.44,369.00,1897.00,23150,20240321,-58.14,5960,20241209,62.58,11250,-13.87,20250110,8630,12.28,20250109,69400,-86.04,20240321,5960,62.58,20241209,2.40,N,437730,500,158 억,,194342,N,N,0,N,00,N
|
|
20250116,161248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10020,190,2,1.93,13002879800,1299574,145.85,9930,10240,9820,12770,6890,9830,10005.48,0.78,0,-53282,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3177,27.15,5.28,12,4.10,369.00,1897.00,23150,20240321,-56.72,5960,20241209,68.12,11250,-10.93,20250110,8630,16.11,20250109,69400,-85.56,20240321,5960,68.12,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,151145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9980,150,2,1.53,12382474170,1237492,138.88,9930,10240,9820,12770,6890,9830,10006.12,0.78,0,-52411,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3164,27.05,5.26,12,3.90,369.00,1897.00,23150,20240321,-56.89,5960,20241209,67.45,11250,-11.29,20250110,8630,15.64,20250109,69400,-85.62,20240321,5960,67.45,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,141253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9980,150,2,1.53,11247521770,1123039,126.04,9930,10240,9820,12770,6890,9830,10015.27,0.78,0,-68061,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3164,27.05,5.26,12,3.54,369.00,1897.00,23150,20240321,-56.89,5960,20241209,67.45,11250,-11.29,20250110,8630,15.64,20250109,69400,-85.62,20240321,5960,67.45,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,131253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,170,2,1.73,10337025650,1031423,115.75,9930,10240,9820,12770,6890,9830,10022.12,0.78,0,-66332,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3171,27.10,5.27,12,3.25,369.00,1897.00,23150,20240321,-56.80,5960,20241209,67.79,11250,-11.11,20250110,8630,15.87,20250109,69400,-85.59,20240321,5960,67.79,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,121253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,170,2,1.73,9397602200,937644,105.23,9930,10240,9820,12770,6890,9830,10022.59,0.78,0,-52277,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3171,27.10,5.27,12,2.96,369.00,1897.00,23150,20240321,-56.80,5960,20241209,67.79,11250,-11.11,20250110,8630,15.87,20250109,69400,-85.59,20240321,5960,67.79,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,111253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10100,270,2,2.75,8067444060,805116,90.36,9930,10240,9820,12770,6890,9830,10020.25,0.78,0,-60573,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3202,27.37,5.32,12,2.54,369.00,1897.00,23150,20240321,-56.37,5960,20241209,69.46,11250,-10.22,20250110,8630,17.03,20250109,69400,-85.45,20240321,5960,69.46,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,101255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,70,2,0.71,3008432730,303270,34.04,9930,10060,9820,12770,6890,9830,9920.01,0.78,0,-21214,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3139,26.83,5.22,12,0.96,369.00,1897.00,23150,20240321,-57.24,5960,20241209,66.11,11250,-12.00,20250110,8630,14.72,20250109,69400,-85.73,20240321,5960,66.11,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250116,091257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,160,2,1.63,1298620160,130468,14.64,9930,10060,9830,12770,6890,9830,9953.64,0.78,0,-2702,10250,10040,9890,9680,9530,9965,9605,159,2940,500,6090,10,1,31707567,3168,27.07,5.27,12,0.41,369.00,1897.00,23150,20240321,-56.85,5960,20241209,67.62,11250,-11.20,20250110,8630,15.76,20250109,69400,-85.61,20240321,5960,67.62,20241209,2.34,N,437730,500,158 억,,247624,N,N,0,N,00,N
|
|
20250115,161249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9830,-190,5,-1.90,8657649200,874638,46.46,10020,10100,9740,13020,7020,10020,9898.27,0.80,0,-6189,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3117,26.64,5.18,12,2.76,369.00,1897.00,23150,20240321,-57.54,5960,20241209,64.93,11250,-12.62,20250110,8630,13.90,20250109,69400,-85.84,20240321,5960,64.93,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,151250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,-200,5,-2.00,8373045450,845702,44.93,10020,10100,9740,13020,7020,10020,9900.29,0.80,0,1770,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3114,26.61,5.18,12,2.67,369.00,1897.00,23150,20240321,-57.58,5960,20241209,64.77,11250,-12.71,20250110,8630,13.79,20250109,69400,-85.85,20240321,5960,64.77,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,141245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9840,-180,5,-1.80,6883277430,693983,36.87,10020,10100,9780,13020,7020,10020,9918.08,0.80,0,1228,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3120,26.67,5.19,12,2.19,369.00,1897.00,23150,20240321,-57.49,5960,20241209,65.10,11250,-12.53,20250110,8630,14.02,20250109,69400,-85.82,20240321,5960,65.10,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,131253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,-150,5,-1.50,5721536960,575727,30.58,10020,10100,9780,13020,7020,10020,9937.52,0.80,0,-23333,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3130,26.75,5.20,12,1.82,369.00,1897.00,23150,20240321,-57.37,5960,20241209,65.60,11250,-12.27,20250110,8630,14.37,20250109,69400,-85.78,20240321,5960,65.60,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,121236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9960,-60,5,-0.60,5173308370,520353,27.64,10020,10100,9780,13020,7020,10020,9941.48,0.80,0,-9267,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3158,26.99,5.25,12,1.64,369.00,1897.00,23150,20240321,-56.98,5960,20241209,67.11,11250,-11.47,20250110,8630,15.41,20250109,69400,-85.65,20240321,5960,67.11,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,111249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-120,5,-1.20,4392848160,441872,23.47,10020,10100,9780,13020,7020,10020,9940.93,0.80,0,-11961,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3139,26.83,5.22,12,1.39,369.00,1897.00,23150,20240321,-57.24,5960,20241209,66.11,11250,-12.00,20250110,8630,14.72,20250109,69400,-85.73,20240321,5960,66.11,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,101248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9910,-110,5,-1.10,3560914610,357900,19.01,10020,10100,9780,13020,7020,10020,9948.89,0.80,0,3219,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3142,26.86,5.22,12,1.13,369.00,1897.00,23150,20240321,-57.19,5960,20241209,66.28,11250,-11.91,20250110,8630,14.83,20250109,69400,-85.72,20240321,5960,66.28,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250115,091253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,-90,5,-0.90,1257558420,126080,6.70,10020,10080,9880,13020,7020,10020,9973.21,0.80,0,-8139,10713,10366,10163,9816,9613,10265,9715,159,3000,500,6210,10,1,31707567,3149,26.91,5.23,12,0.40,369.00,1897.00,23150,20240321,-57.11,5960,20241209,66.61,11250,-11.73,20250110,8630,15.06,20250109,69400,-85.69,20240321,5960,66.61,20241209,2.20,N,437730,500,158 억,,253693,N,N,0,N,00,N
|
|
20250114,161230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10020,-220,5,-2.15,18797442680,1846781,37.15,10260,10510,9960,13310,7170,10240,10178.81,0.70,0,32068,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3177,27.15,5.28,12,5.82,369.00,1897.00,23150,20240321,-56.72,5960,20241209,68.12,11250,-10.93,20250110,8630,16.11,20250109,69400,-85.56,20240321,5960,68.12,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,151248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,-240,5,-2.34,18219129310,1789042,35.98,10260,10510,9960,13310,7170,10240,10183.68,0.70,0,24200,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3171,27.10,5.27,12,5.64,369.00,1897.00,23150,20240321,-56.80,5960,20241209,67.79,11250,-11.11,20250110,8630,15.87,20250109,69400,-85.59,20240321,5960,67.79,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,141243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10010,-230,5,-2.25,16825237590,1649767,33.18,10260,10510,9960,13310,7170,10240,10198.51,0.70,0,18120,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3174,27.13,5.28,12,5.20,369.00,1897.00,23150,20240321,-56.76,5960,20241209,67.95,11250,-11.02,20250110,8630,15.99,20250109,69400,-85.58,20240321,5960,67.95,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,131242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,-180,5,-1.76,15016987650,1469408,29.56,10260,10510,9960,13310,7170,10240,10219.73,0.70,0,2723,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3190,27.26,5.30,12,4.63,369.00,1897.00,23150,20240321,-56.54,5960,20241209,68.79,11250,-10.58,20250110,8630,16.57,20250109,69400,-85.50,20240321,5960,68.79,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,121238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10150,-90,5,-0.88,14041938150,1372934,27.62,10260,10510,9960,13310,7170,10240,10227.67,0.70,0,-5679,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3218,27.51,5.35,12,4.33,369.00,1897.00,23150,20240321,-56.16,5960,20241209,70.30,11250,-9.78,20250110,8630,17.61,20250109,69400,-85.37,20240321,5960,70.30,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,111236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10360,120,2,1.17,12309249540,1203429,24.21,10260,10510,9960,13310,7170,10240,10228.46,0.70,0,-9730,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3285,28.08,5.46,12,3.80,369.00,1897.00,23150,20240321,-55.25,5960,20241209,73.83,11250,-7.91,20250110,8630,20.05,20250109,69400,-85.07,20240321,5960,73.83,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,101236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-210,5,-2.05,5818899820,574590,11.56,10260,10310,9960,13310,7170,10240,10126.73,0.70,0,56103,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3180,27.18,5.29,12,1.81,369.00,1897.00,23150,20240321,-56.67,5960,20241209,68.29,11250,-10.84,20250110,8630,16.22,20250109,69400,-85.55,20240321,5960,68.29,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250114,091242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10090,-150,5,-1.46,2237867910,220106,4.43,10260,10310,10010,13310,7170,10240,10166.69,0.70,0,40144,11413,10826,10493,9906,9573,10660,9740,159,3070,500,6340,10,1,31707567,3199,27.34,5.32,12,0.69,369.00,1897.00,23150,20240321,-56.41,5960,20241209,69.30,11250,-10.31,20250110,8630,16.92,20250109,69400,-85.46,20240321,5960,69.30,20241209,1.16,N,437730,500,158 억,,221012,N,N,0,N,00,N
|
|
20250113,161223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10240,-170,5,-1.63,52333639680,4915693,25.73,10490,11080,10160,13530,7290,10410,10647.13,0.48,0,36691,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3247,27.75,5.40,12,15.50,369.00,1897.00,23150,20240321,-55.77,5960,20241209,71.81,11250,-8.98,20250110,8630,18.66,20250109,69400,-85.24,20240321,5960,71.81,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,151231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10250,-160,5,-1.54,51145451240,4799809,25.12,10490,11080,10160,13530,7290,10410,10655.98,0.48,0,5446,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3250,27.78,5.40,12,15.14,369.00,1897.00,23150,20240321,-55.72,5960,20241209,71.98,11250,-8.89,20250110,8630,18.77,20250109,69400,-85.23,20240321,5960,71.98,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,141205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10470,60,2,0.58,46245297270,4326145,22.64,10490,11080,10300,13530,7290,10410,10690.04,0.48,0,-103768,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3320,28.37,5.52,12,13.64,369.00,1897.00,23150,20240321,-54.77,5960,20241209,75.67,11250,-6.93,20250110,8630,21.32,20250109,69400,-84.91,20240321,5960,75.67,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,131211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10580,170,2,1.63,42157399470,3939264,20.62,10490,11080,10300,13530,7290,10410,10702.21,0.48,0,-122107,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3355,28.67,5.58,12,12.42,369.00,1897.00,23150,20240321,-54.30,5960,20241209,77.52,11250,-5.96,20250110,8630,22.60,20250109,69400,-84.76,20240321,5960,77.52,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,121216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10560,150,2,1.44,20231211630,1916166,10.03,10490,10760,10300,13530,7290,10410,10558.55,0.48,0,-40547,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3348,28.62,5.57,12,6.04,369.00,1897.00,23150,20240321,-54.38,5960,20241209,77.18,11250,-6.13,20250110,8630,22.36,20250109,69400,-84.78,20240321,5960,77.18,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,111213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10600,190,2,1.83,17863670560,1692088,8.86,10490,10760,10300,13530,7290,10410,10557.60,0.48,0,-55437,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3361,28.73,5.59,12,5.34,369.00,1897.00,23150,20240321,-54.21,5960,20241209,77.85,11250,-5.78,20250110,8630,22.83,20250109,69400,-84.73,20240321,5960,77.85,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,101214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10410,0,3,0.00,12522216500,1189773,6.23,10490,10700,10300,13530,7290,10410,10525.35,0.48,0,-67633,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3301,28.21,5.49,12,3.75,369.00,1897.00,23150,20240321,-55.03,5960,20241209,74.66,11250,-7.47,20250110,8630,20.63,20250109,69400,-85.00,20240321,5960,74.66,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250113,091219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10580,170,2,1.63,4260462360,407871,2.13,10490,10640,10300,13530,7290,10410,10446.05,0.48,0,-34277,12230,11320,10340,9430,8450,11775,9885,159,3120,500,6450,10,1,31707567,3355,28.67,5.58,12,1.29,369.00,1897.00,23150,20240321,-54.30,5960,20241209,77.52,11250,-5.96,20250110,8630,22.60,20250109,69400,-84.76,20240321,5960,77.52,20241209,1.30,N,437730,500,158 억,,152494,N,N,0,N,00,N
|
|
20250110,161152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10410,980,2,10.39,201735895890,19035952,313.84,9430,11250,9360,12250,6610,9430,10597.85,0.36,0,77086,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3301,28.21,5.49,12,60.04,369.00,1897.00,23150,20240321,-55.03,5960,20241209,74.66,11250,-7.47,20250110,8630,20.63,20250109,69400,-85.00,20240321,5960,74.66,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10450,1020,2,10.82,199326966580,18805380,310.04,9430,11250,9360,12250,6610,9430,10599.58,0.36,0,58985,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3313,28.32,5.51,12,59.31,369.00,1897.00,23150,20240321,-54.86,5960,20241209,75.34,11250,-7.11,20250110,8630,21.09,20250109,69400,-84.94,20240321,5960,75.34,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,141206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10600,1170,2,12.41,191187654910,18027566,297.22,9430,11250,9360,12250,6610,9430,10605.41,0.36,0,-8323,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3361,28.73,5.59,12,56.86,369.00,1897.00,23150,20240321,-54.21,5960,20241209,77.85,11250,-5.78,20250110,8630,22.83,20250109,69400,-84.73,20240321,5960,77.85,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,131207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11130,1700,2,18.03,166548181300,15757899,259.80,9430,11200,9360,12250,6610,9430,10569.32,0.36,0,-45023,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3529,30.16,5.87,12,49.70,369.00,1897.00,23150,20240321,-51.92,5960,20241209,86.74,11200,-0.62,20250110,8630,28.97,20250109,69400,-83.96,20240321,5960,86.74,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,121208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10630,1200,2,12.73,139257123650,13255962,218.55,9430,11100,9360,12250,6610,9430,10505.39,0.36,0,4711,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3371,28.81,5.60,12,41.81,369.00,1897.00,23150,20240321,-54.08,5960,20241209,78.36,11100,-4.23,20250110,8630,23.17,20250109,69400,-84.68,20240321,5960,78.36,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,111205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10640,1210,2,12.83,98025031910,9447202,155.76,9430,10830,9360,12250,6610,9430,10376.27,0.36,0,15696,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3374,28.83,5.61,12,29.79,369.00,1897.00,23150,20240321,-54.04,5960,20241209,78.52,10910,-2.47,20250102,8630,23.29,20250109,69400,-84.67,20240321,5960,78.52,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,101202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10610,1180,2,12.51,78762039600,7607643,125.43,9430,10830,9360,12250,6610,9430,10353.23,0.36,0,-29667,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3364,28.75,5.59,12,23.99,369.00,1897.00,23150,20240321,-54.17,5960,20241209,78.02,10910,-2.75,20250102,8630,22.94,20250109,69400,-84.71,20240321,5960,78.02,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250110,091208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9690,260,2,2.76,2960057530,310672,5.12,9430,9690,9360,12250,6610,9430,9528.49,0.36,0,737,10550,9990,9310,8750,8070,10270,9030,159,2820,500,5840,10,1,31707567,3072,26.26,5.11,12,0.98,369.00,1897.00,23150,20240321,-58.14,5960,20241209,62.58,10910,-11.18,20250102,8630,12.28,20250109,69400,-86.04,20240321,5960,62.58,20241209,1.35,N,437730,500,158 억,,113484,N,N,0,N,00,N
|
|
20250109,161155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,530,2,5.96,56658415140,6021768,989.62,8890,9870,8630,11570,6230,8900,9409.06,0.53,0,-53708,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2990,25.56,4.97,12,18.99,369.00,1897.00,23150,20240321,-59.27,5960,20241209,58.22,10910,-13.57,20250102,8630,9.27,20250109,69400,-86.41,20240321,5960,58.22,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,151152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,500,2,5.62,55661911990,5915935,972.23,8890,9870,8630,11570,6230,8900,9408.96,0.53,0,-50146,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2981,25.47,4.96,12,18.66,369.00,1897.00,23150,20240321,-59.40,5960,20241209,57.72,10910,-13.84,20250102,8630,8.92,20250109,69400,-86.46,20240321,5960,57.72,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,141200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,450,2,5.06,45666221640,4864907,799.50,8890,9870,8630,11570,6230,8900,9387.04,0.53,0,-67960,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2965,25.34,4.93,12,15.34,369.00,1897.00,23150,20240321,-59.61,5960,20241209,56.88,10910,-14.30,20250102,8630,8.34,20250109,69400,-86.53,20240321,5960,56.88,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,131159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9370,470,2,5.28,39764816890,4232327,695.55,8890,9870,8630,11570,6230,8900,9395.70,0.53,0,-83880,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2971,25.39,4.94,12,13.35,369.00,1897.00,23150,20240321,-59.52,5960,20241209,57.21,10910,-14.12,20250102,8630,8.57,20250109,69400,-86.50,20240321,5960,57.21,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,121158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-10,5,-0.11,4648756330,526436,86.52,8890,9110,8630,11570,6230,8900,8830.39,0.53,0,11464,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2819,24.09,4.69,12,1.66,369.00,1897.00,23150,20240321,-61.60,5960,20241209,49.16,10910,-18.52,20250102,8630,3.01,20250109,69400,-87.19,20240321,5960,49.16,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,111203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8790,-110,5,-1.24,4117749120,466453,76.66,8890,9110,8630,11570,6230,8900,8827.52,0.53,0,22193,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2787,23.82,4.63,12,1.47,369.00,1897.00,23150,20240321,-62.03,5960,20241209,47.48,10910,-19.43,20250102,8630,1.85,20250109,69400,-87.33,20240321,5960,47.48,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,101201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-100,5,-1.12,3011708760,341635,56.14,8890,9110,8630,11570,6230,8900,8815.15,0.53,0,27075,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2790,23.85,4.64,12,1.08,369.00,1897.00,23150,20240321,-61.99,5960,20241209,47.65,10910,-19.34,20250102,8630,1.97,20250109,69400,-87.32,20240321,5960,47.65,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250109,091205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,70,2,0.79,1009451250,112939,18.56,8890,9110,8790,11570,6230,8900,8938.61,0.53,0,1319,9293,9096,8983,8786,8673,9040,8730,159,2670,500,5510,10,1,31707567,2844,24.31,4.73,12,0.36,369.00,1897.00,23150,20240321,-61.25,5960,20241209,50.50,10910,-17.78,20250102,8790,2.05,20250109,69400,-87.07,20240321,5960,50.50,20241209,1.50,N,437730,500,158 억,,168108,N,N,0,N,00,N
|
|
20250108,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-150,5,-1.66,5429235560,602403,67.57,8980,9180,8870,11760,6340,9050,9013.38,0.69,0,-49939,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2822,24.12,4.69,12,1.90,369.00,1897.00,23150,20240321,-61.56,5960,20241209,49.33,10910,-18.42,20250102,8870,0.34,20250108,69400,-87.18,20240321,5960,49.33,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,151153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-70,5,-0.77,5059132050,560940,62.92,8980,9180,8870,11760,6340,9050,9019.01,0.69,0,-53943,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2847,24.34,4.73,12,1.77,369.00,1897.00,23150,20240321,-61.21,5960,20241209,50.67,10910,-17.69,20250102,8870,1.24,20250108,69400,-87.06,20240321,5960,50.67,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,141157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-70,5,-0.77,4610742900,510927,57.31,8980,9180,8870,11760,6340,9050,9024.26,0.69,0,-59314,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2847,24.34,4.73,12,1.61,369.00,1897.00,23150,20240321,-61.21,5960,20241209,50.67,10910,-17.69,20250102,8870,1.24,20250108,69400,-87.06,20240321,5960,50.67,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,131154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-90,5,-0.99,4327030410,479148,53.74,8980,9180,8870,11760,6340,9050,9030.67,0.69,0,-62063,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2841,24.28,4.72,12,1.51,369.00,1897.00,23150,20240321,-61.30,5960,20241209,50.34,10910,-17.87,20250102,8870,1.01,20250108,69400,-87.09,20240321,5960,50.34,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,121151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-70,5,-0.77,3840349720,424634,47.63,8980,9180,8870,11760,6340,9050,9043.90,0.69,0,-60250,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2847,24.34,4.73,12,1.34,369.00,1897.00,23150,20240321,-61.21,5960,20241209,50.67,10910,-17.69,20250102,8870,1.24,20250108,69400,-87.06,20240321,5960,50.67,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,111153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,50,2,0.55,2943990550,326108,36.58,8980,9180,8870,11760,6340,9050,9027.64,0.69,0,-48095,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2885,24.66,4.80,12,1.03,369.00,1897.00,23150,20240321,-60.69,5960,20241209,52.68,10910,-16.59,20250102,8870,2.59,20250108,69400,-86.89,20240321,5960,52.68,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,101153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-10,5,-0.11,2350524950,260403,29.21,8980,9180,8870,11760,6340,9050,9026.47,0.69,0,-54921,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2866,24.50,4.77,12,0.82,369.00,1897.00,23150,20240321,-60.95,5960,20241209,51.68,10910,-17.14,20250102,8870,1.92,20250108,69400,-86.97,20240321,5960,51.68,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250108,091153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,-100,5,-1.10,592177950,66297,7.44,8980,9020,8870,11760,6340,9050,8931.81,0.69,0,-18847,9683,9366,9133,8816,8583,9250,8700,159,2710,500,5610,10,1,31707567,2838,24.25,4.72,12,0.21,369.00,1897.00,23150,20240321,-61.34,5960,20241209,50.17,10910,-17.97,20250102,8870,0.90,20250108,69400,-87.10,20240321,5960,50.17,20241209,1.91,N,437730,500,158 억,,218232,N,N,0,N,00,N
|
|
20250107,161140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,-310,5,-3.31,8038046190,878988,87.89,9410,9450,8900,12160,6560,9360,9144.15,0.53,0,43418,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2870,24.53,4.77,12,2.77,369.00,1897.00,23150,20240321,-60.91,5960,20241209,51.85,10910,-17.05,20250102,8900,1.69,20250107,69400,-86.96,20240321,5960,51.85,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,151145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-420,5,-4.49,7613281820,831871,83.18,9410,9450,8900,12160,6560,9360,9151.30,0.53,0,38885,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2835,24.23,4.71,12,2.62,369.00,1897.00,23150,20240321,-61.38,5960,20241209,50.00,10910,-18.06,20250102,8900,0.45,20250107,69400,-87.12,20240321,5960,50.00,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,141143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,-300,5,-3.21,6073421680,660391,66.03,9410,9450,9050,12160,6560,9360,9196.01,0.53,0,10181,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2873,24.55,4.78,12,2.08,369.00,1897.00,23150,20240321,-60.86,5960,20241209,52.01,10910,-16.96,20250102,9050,0.11,20250107,69400,-86.95,20240321,5960,52.01,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,131143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,-280,5,-2.99,5692707800,618494,61.84,9410,9450,9050,12160,6560,9360,9203.44,0.53,0,8243,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2879,24.61,4.79,12,1.95,369.00,1897.00,23150,20240321,-60.78,5960,20241209,52.35,10910,-16.77,20250102,9050,0.33,20250107,69400,-86.92,20240321,5960,52.35,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,121145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,-250,5,-2.67,4954164660,537055,53.70,9410,9450,9070,12160,6560,9360,9223.98,0.53,0,9327,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2889,24.69,4.80,12,1.69,369.00,1897.00,23150,20240321,-60.65,5960,20241209,52.85,10910,-16.50,20250102,9070,0.44,20250107,69400,-86.87,20240321,5960,52.85,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,111139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,-130,5,-1.39,4074644060,440831,44.08,9410,9450,9110,12160,6560,9360,9242.35,0.53,0,27141,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2927,25.01,4.87,12,1.39,369.00,1897.00,23150,20240321,-60.13,5960,20241209,54.87,10910,-15.40,20250102,9110,1.32,20250107,69400,-86.70,20240321,5960,54.87,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,101145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-220,5,-2.35,3288346650,354984,35.49,9410,9450,9120,12160,6560,9360,9262.60,0.53,0,9100,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2898,24.77,4.82,12,1.12,369.00,1897.00,23150,20240321,-60.52,5960,20241209,53.36,10910,-16.22,20250102,9120,0.22,20250107,69400,-86.83,20240321,5960,53.36,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250107,091148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9330,-30,5,-0.32,1128310910,120481,12.05,9410,9450,9250,12160,6560,9360,9365.17,0.53,0,-20930,9706,9532,9376,9202,9046,9455,9125,159,2800,500,5800,10,1,31707567,2958,25.28,4.92,12,0.38,369.00,1897.00,23150,20240321,-59.70,5960,20241209,56.54,10910,-14.48,20250102,9220,1.19,20250106,69400,-86.56,20240321,5960,56.54,20241209,2.75,N,437730,500,158 억,,169450,N,N,0,N,00,N
|
|
20250106,161129,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,-10,5,-0.11,9178310090,980165,48.89,9500,9550,9220,12180,6560,9370,9364.04,0.52,0,404,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2968,25.37,4.93,12,3.09,369.00,1897.00,23150,20240321,-59.57,5960,20241209,57.05,10910,-14.21,20250102,9220,1.52,20250106,69400,-86.51,20240321,5960,57.05,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,151130,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9300,-70,5,-0.75,8759008250,935265,46.65,9500,9550,9220,12180,6560,9370,9365.26,0.52,0,-676,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2949,25.20,4.90,12,2.95,369.00,1897.00,23150,20240321,-59.83,5960,20241209,56.04,10910,-14.76,20250102,9220,0.87,20250106,69400,-86.60,20240321,5960,56.04,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,141130,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-80,5,-0.85,8031165340,857154,42.75,9500,9550,9220,12180,6560,9370,9369.57,0.52,0,-4123,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2946,25.18,4.90,12,2.70,369.00,1897.00,23150,20240321,-59.87,5960,20241209,55.87,10910,-14.85,20250102,9220,0.76,20250106,69400,-86.61,20240321,5960,55.87,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,131119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-80,5,-0.85,7062897680,752670,37.54,9500,9550,9240,12180,6560,9370,9383.82,0.52,0,1348,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2946,25.18,4.90,12,2.37,369.00,1897.00,23150,20240321,-59.87,5960,20241209,55.87,10910,-14.85,20250102,9240,0.54,20250106,69400,-86.61,20240321,5960,55.87,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,121127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9280,-90,5,-0.96,6541038380,696486,34.74,9500,9550,9240,12180,6560,9370,9391.54,0.52,0,-4634,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2942,25.15,4.89,12,2.20,369.00,1897.00,23150,20240321,-59.91,5960,20241209,55.70,10910,-14.94,20250102,9240,0.43,20250106,69400,-86.63,20240321,5960,55.70,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,111123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,20,2,0.21,5495119030,584127,29.13,9500,9550,9270,12180,6560,9370,9407.51,0.52,0,-17761,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2977,25.45,4.95,12,1.84,369.00,1897.00,23150,20240321,-59.44,5960,20241209,57.55,10910,-13.93,20250102,9270,1.29,20250106,69400,-86.47,20240321,5960,57.55,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,101119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,40,2,0.43,4493341000,477451,23.81,9500,9550,9270,12180,6560,9370,9411.25,0.52,0,-11965,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2984,25.50,4.96,12,1.51,369.00,1897.00,23150,20240321,-59.35,5960,20241209,57.89,10910,-13.75,20250102,9270,1.51,20250106,69400,-86.44,20240321,5960,57.89,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250106,091120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,70,2,0.75,1647807570,174331,8.69,9500,9550,9370,12180,6560,9370,9452.99,0.52,0,-19727,10263,9816,9563,9116,8863,9690,8990,159,2810,500,5800,10,1,31707567,2993,25.58,4.98,12,0.55,369.00,1897.00,23150,20240321,-59.22,5960,20241209,58.39,10910,-13.47,20250102,9310,1.40,20250103,69400,-86.40,20240321,5960,58.39,20241209,2.33,N,437730,500,158 억,,165903,N,N,0,N,00,N
|
|
20250103,161112,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9370,-940,5,-9.12,18849354570,1969240,17.21,9940,10010,9310,13400,7220,10310,9570.22,0.64,0,-33280,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,2971,25.39,4.94,12,6.21,369.00,1897.00,23150,20240321,-59.52,5960,20241209,57.21,10910,-14.12,20250102,9310,0.64,20250103,69400,-86.50,20240321,5960,57.21,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,151118,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9370,-940,5,-9.12,18130641310,1892559,16.54,9940,10010,9310,13400,7220,10310,9576.97,0.64,0,-28560,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,2971,25.39,4.94,12,5.97,369.00,1897.00,23150,20240321,-59.52,5960,20241209,57.21,10910,-14.12,20250102,9310,0.64,20250103,69400,-86.50,20240321,5960,57.21,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,141118,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,-910,5,-8.83,17101380660,1782639,15.58,9940,10010,9310,13400,7220,10310,9590.17,0.64,0,-32586,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,2981,25.47,4.96,12,5.62,369.00,1897.00,23150,20240321,-59.40,5960,20241209,57.72,10910,-13.84,20250102,9310,0.97,20250103,69400,-86.46,20240321,5960,57.72,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,131118,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,-950,5,-9.21,15520224580,1614082,14.10,9940,10010,9330,13400,7220,10310,9612.17,0.64,0,-26936,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,2968,25.37,4.93,12,5.09,369.00,1897.00,23150,20240321,-59.57,5960,20241209,57.05,10910,-14.21,20250102,9330,0.32,20250103,69400,-86.51,20240321,5960,57.05,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,121117,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,-840,5,-8.15,13825287770,1433648,12.53,9940,10010,9420,13400,7220,10310,9639.82,0.64,0,-24262,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,3003,25.66,4.99,12,4.52,369.00,1897.00,23150,20240321,-59.09,5960,20241209,58.89,10910,-13.20,20250102,9420,0.53,20250103,69400,-86.35,20240321,5960,58.89,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,111118,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9520,-790,5,-7.66,12399626480,1283059,11.21,9940,10010,9480,13400,7220,10310,9660.20,0.64,0,-29644,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,3019,25.80,5.02,12,4.05,369.00,1897.00,23150,20240321,-58.88,5960,20241209,59.73,10910,-12.74,20250102,9440,0.85,20250102,69400,-86.28,20240321,5960,59.73,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,101115,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9530,-780,5,-7.57,9286312780,956682,8.36,9940,10010,9520,13400,7220,10310,9701.88,0.64,0,13784,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,3022,25.83,5.02,12,3.02,369.00,1897.00,23150,20240321,-58.83,5960,20241209,59.90,10910,-12.65,20250102,9440,0.95,20250102,69400,-86.27,20240321,5960,59.90,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250103,091117,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9760,-550,5,-5.33,3986051070,405687,3.55,9940,10010,9670,13400,7220,10310,9816.02,0.64,0,48729,11690,11000,10220,9530,8750,11345,9875,159,3090,500,6390,10,1,31707567,3095,26.45,5.14,12,1.28,369.00,1897.00,23150,20240321,-57.84,5960,20241209,63.76,10910,-10.54,20250102,9440,3.39,20250102,69400,-85.94,20240321,5960,63.76,20241209,2.10,N,437730,500,158 억,,201595,N,N,0,N,01,N
|
|
20250102,161105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10310,1090,2,11.82,116575719810,11379434,140.84,9510,10910,9440,11980,6460,9220,10245.18,0.48,0,50430,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3269,27.94,5.43,12,35.89,369.00,1897.00,23150,20240321,-55.46,5960,20241209,72.99,10910,-5.50,20250102,9440,9.22,20250102,69400,-85.14,20240321,5960,72.99,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,151106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10300,1080,2,11.71,114847537180,11211492,138.76,9510,10910,9440,11980,6460,9220,10244.62,0.48,0,63351,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3266,27.91,5.43,12,35.36,369.00,1897.00,23150,20240321,-55.51,5960,20241209,72.82,10910,-5.59,20250102,9440,9.11,20250102,69400,-85.16,20240321,5960,72.82,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,141103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10370,1150,2,12.47,109506125730,10690695,132.32,9510,10910,9440,11980,6460,9220,10244.06,0.48,0,-134,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3288,28.10,5.47,12,33.72,369.00,1897.00,23150,20240321,-55.21,5960,20241209,73.99,10910,-4.95,20250102,9440,9.85,20250102,69400,-85.06,20240321,5960,73.99,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,131108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10400,1180,2,12.80,105148102400,10269810,127.11,9510,10910,9440,11980,6460,9220,10239.53,0.48,0,24883,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3298,28.18,5.48,12,32.39,369.00,1897.00,23150,20240321,-55.08,5960,20241209,74.50,10910,-4.67,20250102,9440,10.17,20250102,69400,-85.01,20240321,5960,74.50,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,121104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10650,1430,2,15.51,93830181500,9193971,113.79,9510,10910,9440,11980,6460,9220,10206.67,0.48,0,9126,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3377,28.86,5.61,12,29.00,369.00,1897.00,23150,20240321,-54.00,5960,20241209,78.69,10910,-2.38,20250102,9440,12.82,20250102,69400,-84.65,20240321,5960,78.69,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,111055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10290,1070,2,11.61,53635363040,5411588,66.98,9510,10400,9440,11980,6460,9220,9912.45,0.48,0,22050,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3263,27.89,5.42,12,17.07,369.00,1897.00,23150,20240321,-55.55,5960,20241209,72.65,10400,-1.06,20250102,9440,9.00,20250102,69400,-85.17,20240321,5960,72.65,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,101102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9780,560,2,6.07,12966576360,1342859,16.62,9510,9860,9440,11980,6460,9220,9659.13,0.48,0,-47329,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,3101,26.50,5.16,12,4.24,369.00,1897.00,23150,20240321,-57.75,5960,20241209,64.09,9860,-0.81,20250102,9440,3.60,20250102,69400,-85.91,20240321,5960,64.09,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|
|
20250102,091051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,0,3,0.00,0,0,0.00,0,0,0,11980,6460,9220,0.00,0.48,0,0,10573,9896,9473,8796,8373,9685,8585,159,2760,500,5710,10,1,31707567,2923,24.99,4.86,12,0.00,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,0,0.00,0,0,0.00,0,69400,-86.71,20240321,5960,54.70,20241209,1.48,N,437730,500,158 억,,151662,N,N,0,N,00,N
|