146 lines
60 KiB
CSV
146 lines
60 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240628,160702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,35,2,1.60,139741525,63138,133.42,2200,2250,2190,2840,1530,2185,2213.26,1.92,0,19622,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,762,10.78,0.52,12,0.18,206.00,4246.00,4020,20230623,-44.78,2150,20240624,3.26,3935,-43.58,20240129,2150,3.26,20240624,4020,-44.78,20230629,2150,3.26,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,150713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,35,2,1.60,127607155,57668,121.86,2200,2250,2190,2840,1530,2185,2212.79,1.92,0,16967,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,762,10.78,0.52,12,0.17,206.00,4246.00,4020,20230623,-44.78,2150,20240624,3.26,3935,-43.58,20240129,2150,3.26,20240624,4020,-44.78,20230629,2150,3.26,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,140712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,35,2,1.60,117000985,52877,111.74,2200,2250,2190,2840,1530,2185,2212.70,1.92,0,15230,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,762,10.78,0.52,12,0.15,206.00,4246.00,4020,20230623,-44.78,2150,20240624,3.26,3935,-43.58,20240129,2150,3.26,20240624,4020,-44.78,20230629,2150,3.26,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,55,2,2.52,97254460,43999,92.98,2200,2250,2190,2840,1530,2185,2210.38,1.92,0,12964,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,769,10.87,0.53,12,0.13,206.00,4246.00,4020,20230623,-44.28,2150,20240624,4.19,3935,-43.07,20240129,2150,4.19,20240624,4020,-44.28,20230629,2150,4.19,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,120712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,15,2,0.69,55792580,25367,53.60,2200,2215,2190,2840,1530,2185,2199.42,1.92,0,7786,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,755,10.68,0.52,12,0.07,206.00,4246.00,4020,20230623,-45.27,2150,20240624,2.33,3935,-44.09,20240129,2150,2.33,20240624,4020,-45.27,20230629,2150,2.33,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,110700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,5,2,0.23,40837875,18560,39.22,2200,2215,2190,2840,1530,2185,2200.32,1.92,0,4105,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,752,10.63,0.52,12,0.05,206.00,4246.00,4020,20230623,-45.52,2150,20240624,1.86,3935,-44.35,20240129,2150,1.86,20240624,4020,-45.52,20230629,2150,1.86,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,30,2,1.37,25326880,11494,24.29,2200,2215,2190,2840,1530,2185,2203.49,1.92,0,2638,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,760,10.75,0.52,12,0.03,206.00,4246.00,4020,20230623,-44.90,2150,20240624,3.02,3935,-43.71,20240129,2150,3.02,20240624,4020,-44.90,20230629,2150,3.02,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240628,090659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,20,2,0.92,2564555,1159,2.45,2200,2215,2200,2840,1530,2185,2212.73,1.92,0,-541,2231,2207,2196,2172,2161,2202,2167,172,655,500,1520,5,1,34322870,757,10.70,0.52,12,0.00,206.00,4246.00,4020,20230623,-45.15,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.00,N,080000,500,171 억,,657711,N,N,0,N,00,N
|
||
|
|
20240627,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-45,5,-2.02,104048025,47307,76.03,2220,2220,2185,2895,1565,2230,2199.43,1.92,0,-1226,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,750,10.61,0.51,12,0.14,206.00,4246.00,4020,20230623,-45.65,2150,20240624,1.63,3935,-44.47,20240129,2150,1.63,20240624,4020,-45.65,20230629,2150,1.63,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,-25,5,-1.12,95700090,43495,69.91,2220,2220,2190,2895,1565,2230,2200.25,1.92,0,-1364,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,757,10.70,0.52,12,0.13,206.00,4246.00,4020,20230623,-45.15,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-40,5,-1.79,83488535,37936,60.97,2220,2220,2190,2895,1565,2230,2200.77,1.92,0,-3007,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,752,10.63,0.52,12,0.11,206.00,4246.00,4020,20230623,-45.52,2150,20240624,1.86,3935,-44.35,20240129,2150,1.86,20240624,4020,-45.52,20230629,2150,1.86,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,130656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-30,5,-1.35,71591905,32511,52.25,2220,2220,2190,2895,1565,2230,2202.08,1.92,0,-3683,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,755,10.68,0.52,12,0.09,206.00,4246.00,4020,20230623,-45.27,2150,20240624,2.33,3935,-44.09,20240129,2150,2.33,20240624,4020,-45.27,20230629,2150,2.33,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,120659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,-25,5,-1.12,52268695,23729,38.14,2220,2220,2190,2895,1565,2230,2202.73,1.92,0,-4650,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,757,10.70,0.52,12,0.07,206.00,4246.00,4020,20230623,-45.15,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,110658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,-25,5,-1.12,44713305,20302,32.63,2220,2220,2190,2895,1565,2230,2202.41,1.92,0,-5094,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,757,10.70,0.52,12,0.06,206.00,4246.00,4020,20230623,-45.15,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-40,5,-1.79,34705275,15750,25.31,2220,2220,2190,2895,1565,2230,2203.51,1.92,0,-6265,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,752,10.63,0.52,12,0.05,206.00,4246.00,4020,20230623,-45.52,2150,20240624,1.86,3935,-44.35,20240129,2150,1.86,20240624,4020,-45.52,20230629,2150,1.86,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240627,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-15,5,-0.67,10882820,4917,7.90,2220,2220,2200,2895,1565,2230,2213.30,1.92,0,1,2316,2272,2221,2177,2126,2295,2200,172,665,500,1560,5,1,34322870,760,10.75,0.52,12,0.01,206.00,4246.00,4020,20230623,-44.90,2150,20240624,3.02,3935,-43.71,20240129,2150,3.02,20240624,4020,-44.90,20230629,2150,3.02,20240624,3.03,N,080000,500,171 억,,658495,N,N,0,N,00,N
|
||
|
|
20240626,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,55,2,2.53,136614765,62134,74.99,2175,2265,2170,2825,1525,2175,2198.70,1.87,0,17692,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,765,10.83,0.53,12,0.18,206.00,4246.00,4100,20230620,-45.61,2150,20240624,3.72,3935,-43.33,20240129,2150,3.72,20240624,4020,-44.53,20230629,2150,3.72,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,150657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,40,2,1.84,116938740,53331,64.37,2175,2215,2170,2825,1525,2175,2192.70,1.87,0,17221,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,760,10.75,0.52,12,0.16,206.00,4246.00,4100,20230620,-45.98,2150,20240624,3.02,3935,-43.71,20240129,2150,3.02,20240624,4020,-44.90,20230629,2150,3.02,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,35,2,1.61,104944930,47904,57.82,2175,2210,2170,2825,1525,2175,2190.73,1.87,0,15358,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,759,10.73,0.52,12,0.14,206.00,4246.00,4100,20230620,-46.10,2150,20240624,2.79,3935,-43.84,20240129,2150,2.79,20240624,4020,-45.02,20230629,2150,2.79,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,130657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,15,2,0.69,82441175,37657,45.45,2175,2210,2170,2825,1525,2175,2189.27,1.87,0,8479,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,752,10.63,0.52,12,0.11,206.00,4246.00,4100,20230620,-46.59,2150,20240624,1.86,3935,-44.35,20240129,2150,1.86,20240624,4020,-45.52,20230629,2150,1.86,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,120656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,10,2,0.46,65897595,30097,36.33,2175,2210,2170,2825,1525,2175,2189.51,1.87,0,6386,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,750,10.61,0.51,12,0.09,206.00,4246.00,4100,20230620,-46.71,2150,20240624,1.63,3935,-44.47,20240129,2150,1.63,20240624,4020,-45.65,20230629,2150,1.63,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,30,2,1.38,57622235,26330,31.78,2175,2205,2170,2825,1525,2175,2188.46,1.87,0,5221,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,757,10.70,0.52,12,0.08,206.00,4246.00,4100,20230620,-46.22,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,100655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,30,2,1.38,38391380,17573,21.21,2175,2205,2170,2825,1525,2175,2184.68,1.87,0,3667,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,757,10.70,0.52,12,0.05,206.00,4246.00,4100,20230620,-46.22,2150,20240624,2.56,3935,-43.96,20240129,2150,2.56,20240624,4020,-45.15,20230629,2150,2.56,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240626,090656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,5,2,0.23,4765350,2190,2.64,2175,2180,2175,2825,1525,2175,2175.96,1.87,0,728,2208,2191,2173,2156,2138,2200,2165,172,650,500,1520,5,1,34322870,748,10.58,0.51,12,0.01,206.00,4246.00,4100,20230620,-46.83,2150,20240624,1.40,3935,-44.60,20240129,2150,1.40,20240624,4020,-45.77,20230629,2150,1.40,20240624,3.04,N,080000,500,171 억,,640335,N,N,0,N,00,N
|
||
|
|
20240625,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,-5,5,-0.23,179538100,82765,83.62,2155,2190,2155,2830,1530,2180,2169.23,1.77,0,33603,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,747,10.56,0.51,12,0.24,206.00,4246.00,4180,20230619,-47.97,2150,20240624,1.16,3935,-44.73,20240129,2150,1.16,20240624,4020,-45.90,20230629,2150,1.16,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,173213295,79859,80.68,2155,2190,2155,2830,1530,2180,2168.99,1.77,0,32348,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,750,10.61,0.51,12,0.23,206.00,4246.00,4180,20230619,-47.73,2150,20240624,1.63,3935,-44.47,20240129,2150,1.63,20240624,4020,-45.65,20230629,2150,1.63,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,140655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,5,2,0.23,159794940,73695,74.45,2155,2190,2155,2830,1530,2180,2168.33,1.77,0,27806,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,750,10.61,0.51,12,0.21,206.00,4246.00,4180,20230619,-47.73,2150,20240624,1.63,3935,-44.47,20240129,2150,1.63,20240624,4020,-45.65,20230629,2150,1.63,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,130656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-10,5,-0.46,129355975,59711,60.33,2155,2190,2155,2830,1530,2180,2166.37,1.77,0,16564,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,745,10.53,0.51,12,0.17,206.00,4246.00,4180,20230619,-48.09,2150,20240624,0.93,3935,-44.85,20240129,2150,0.93,20240624,4020,-46.02,20230629,2150,0.93,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,120658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,-5,5,-0.23,106967880,49424,49.93,2155,2180,2155,2830,1530,2180,2164.29,1.77,0,8373,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,747,10.56,0.51,12,0.14,206.00,4246.00,4180,20230619,-47.97,2150,20240624,1.16,3935,-44.73,20240129,2150,1.16,20240624,4020,-45.90,20230629,2150,1.16,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,110658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-25,5,-1.15,69386650,32099,32.43,2155,2180,2155,2830,1530,2180,2161.65,1.77,0,-2246,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,740,10.46,0.51,12,0.09,206.00,4246.00,4180,20230619,-48.44,2150,20240624,0.23,3935,-45.24,20240129,2150,0.23,20240624,4020,-46.39,20230629,2150,0.23,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,100655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-20,5,-0.92,60568380,28011,28.30,2155,2180,2155,2830,1530,2180,2162.31,1.77,0,-2526,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,741,10.49,0.51,12,0.08,206.00,4246.00,4180,20230619,-48.33,2150,20240624,0.47,3935,-45.11,20240129,2150,0.47,20240624,4020,-46.27,20230629,2150,0.47,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240625,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,-5,5,-0.23,27539155,12734,12.87,2155,2175,2155,2830,1530,2180,2162.65,1.77,0,5155,2233,2206,2178,2151,2123,2207,2152,172,650,500,1520,5,1,34322870,747,10.56,0.51,12,0.04,206.00,4246.00,4180,20230619,-47.97,2150,20240624,1.16,3935,-44.73,20240129,2150,1.16,20240624,4020,-45.90,20230629,2150,1.16,20240624,3.05,N,080000,500,171 억,,606946,N,N,0,N,00,N
|
||
|
|
20240624,160652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2180,0,3,0.00,214800400,98895,39.66,2180,2205,2150,2830,1530,2180,2172.00,1.80,0,-11621,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,748,10.58,0.51,12,0.29,206.00,4246.00,4225,20230616,-48.40,2150,20240624,1.40,3935,-44.60,20240129,2150,1.40,20240624,4020,-45.77,20230629,2150,1.40,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,150653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2170,-10,5,-0.46,202775175,93353,37.44,2180,2205,2150,2830,1530,2180,2172.13,1.80,0,-12522,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,745,10.53,0.51,12,0.27,206.00,4246.00,4225,20230616,-48.64,2150,20240624,0.93,3935,-44.85,20240129,2150,0.93,20240624,4020,-46.02,20230629,2150,0.93,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,140654,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2155,-25,5,-1.15,175949950,80941,32.46,2180,2205,2150,2830,1530,2180,2173.80,1.80,0,-14594,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,740,10.46,0.51,12,0.24,206.00,4246.00,4225,20230616,-48.99,2150,20240624,0.23,3935,-45.24,20240129,2150,0.23,20240624,4020,-46.39,20230629,2150,0.23,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,130652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2160,-20,5,-0.92,164028415,75415,30.25,2180,2205,2150,2830,1530,2180,2175.01,1.80,0,-15987,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,741,10.49,0.51,12,0.22,206.00,4246.00,4225,20230616,-48.88,2150,20240624,0.47,3935,-45.11,20240129,2150,0.47,20240624,4020,-46.27,20230629,2150,0.47,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,120653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2175,-5,5,-0.23,152083175,69889,28.03,2180,2205,2150,2830,1530,2180,2176.07,1.80,0,-17629,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,747,10.56,0.51,12,0.20,206.00,4246.00,4225,20230616,-48.52,2150,20240624,1.16,3935,-44.73,20240129,2150,1.16,20240624,4020,-45.90,20230629,2150,1.16,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,110656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2165,-15,5,-0.69,132890130,61022,24.47,2180,2205,2150,2830,1530,2180,2177.74,1.80,0,-19483,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,743,10.51,0.51,12,0.18,206.00,4246.00,4225,20230616,-48.76,2150,20240624,0.70,3935,-44.98,20240129,2150,0.70,20240624,4020,-46.14,20230629,2150,0.70,20240624,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,100653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,15,2,0.69,52362960,23902,9.59,2180,2205,2180,2830,1530,2180,2190.74,1.80,0,-4711,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,753,10.66,0.52,12,0.07,206.00,4246.00,4225,20230616,-48.05,2170,20240621,1.15,3935,-44.22,20240129,2170,1.15,20240621,4020,-45.40,20230629,2170,1.15,20240621,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240624,090653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,15,2,0.69,10286185,4691,1.88,2180,2205,2180,2830,1530,2180,2192.75,1.80,0,-1676,2320,2250,2210,2140,2100,2230,2120,172,650,500,1520,5,1,34322870,753,10.66,0.52,12,0.01,206.00,4246.00,4225,20230616,-48.05,2170,20240621,1.15,3935,-44.22,20240129,2170,1.15,20240621,4020,-45.40,20230629,2170,1.15,20240621,3.06,N,080000,500,171 억,,618531,N,N,0,N,00,N
|
||
|
|
20240621,160630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2180,-120,5,-5.22,544513380,245884,375.20,2265,2280,2170,2990,1610,2300,2214.66,2.02,0,-76163,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,748,10.58,0.51,12,0.72,206.00,4246.00,4230,20230615,-48.46,2170,20240621,0.46,3935,-44.60,20240129,2170,0.46,20240621,4020,-45.77,20230623,2170,0.46,20240621,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,150630,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2195,-105,5,-4.57,507109665,228759,349.07,2265,2280,2170,2990,1610,2300,2216.79,2.02,0,-69923,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,753,10.66,0.52,12,0.67,206.00,4246.00,4230,20230615,-48.11,2170,20240621,1.15,3935,-44.22,20240129,2170,1.15,20240621,4020,-45.40,20230623,2170,1.15,20240621,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,140631,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2190,-110,5,-4.78,459562415,207071,315.97,2265,2280,2170,2990,1610,2300,2219.35,2.02,0,-61632,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,752,10.63,0.52,12,0.60,206.00,4246.00,4230,20230615,-48.23,2170,20240621,0.92,3935,-44.35,20240129,2170,0.92,20240621,4020,-45.52,20230623,2170,0.92,20240621,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,130632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,-90,5,-3.91,276735610,123823,188.94,2265,2280,2210,2990,1610,2300,2234.93,2.02,0,-41388,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,759,10.73,0.52,12,0.36,206.00,4246.00,4230,20230615,-47.75,2200,20240618,0.45,3935,-43.84,20240129,2200,0.45,20240618,4020,-45.02,20230623,2200,0.45,20240618,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,120635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-75,5,-3.26,220566590,98520,150.33,2265,2280,2220,2990,1610,2300,2238.80,2.02,0,-38685,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,764,10.80,0.52,12,0.29,206.00,4246.00,4230,20230615,-47.40,2200,20240618,1.14,3935,-43.46,20240129,2200,1.14,20240618,4020,-44.65,20230623,2200,1.14,20240618,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-75,5,-3.26,176951200,78923,120.43,2265,2280,2220,2990,1610,2300,2242.07,2.02,0,-32868,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,764,10.80,0.52,12,0.23,206.00,4246.00,4230,20230615,-47.40,2200,20240618,1.14,3935,-43.46,20240129,2200,1.14,20240618,4020,-44.65,20230623,2200,1.14,20240618,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,100630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-65,5,-2.83,108250345,48136,73.45,2265,2280,2230,2990,1610,2300,2248.84,2.02,0,-14364,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,767,10.85,0.53,12,0.14,206.00,4246.00,4230,20230615,-47.16,2200,20240618,1.59,3935,-43.20,20240129,2200,1.59,20240618,4020,-44.40,20230623,2200,1.59,20240618,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240621,090634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-35,5,-1.52,25932985,11446,17.47,2265,2280,2260,2990,1610,2300,2265.68,2.02,0,755,2353,2326,2288,2261,2223,2340,2275,172,690,500,1610,5,1,34322870,777,11.00,0.53,12,0.03,206.00,4246.00,4230,20230615,-46.45,2200,20240618,2.95,3935,-42.44,20240129,2200,2.95,20240618,4020,-43.66,20230623,2200,2.95,20240618,3.06,N,080000,500,171 억,,694148,N,N,0,N,00,N
|
||
|
|
20240620,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,10,2,0.44,149583670,65459,67.48,2280,2315,2250,2975,1605,2290,2285.15,2.00,0,7717,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,789,11.17,0.54,12,0.19,206.00,4246.00,4285,20230614,-46.32,2200,20240618,4.55,3935,-41.55,20240129,2200,4.55,20240618,4100,-43.90,20230620,2200,4.55,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,150630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,5,2,0.22,145392300,63635,65.60,2280,2315,2250,2975,1605,2290,2284.79,2.00,0,7572,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,788,11.14,0.54,12,0.19,206.00,4246.00,4285,20230614,-46.44,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4100,-44.02,20230620,2200,4.32,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,140630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,5,2,0.22,135714170,59404,61.24,2280,2315,2250,2975,1605,2290,2284.60,2.00,0,7983,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,788,11.14,0.54,12,0.17,206.00,4246.00,4285,20230614,-46.44,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4100,-44.02,20230620,2200,4.32,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,130630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,5,2,0.22,124097060,54324,56.00,2280,2315,2250,2975,1605,2290,2284.39,2.00,0,7040,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,788,11.14,0.54,12,0.16,206.00,4246.00,4285,20230614,-46.44,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4100,-44.02,20230620,2200,4.32,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,120629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,10,2,0.44,96344195,42231,43.53,2280,2315,2250,2975,1605,2290,2281.36,2.00,0,5023,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,789,11.17,0.54,12,0.12,206.00,4246.00,4285,20230614,-46.32,2200,20240618,4.55,3935,-41.55,20240129,2200,4.55,20240618,4100,-43.90,20230620,2200,4.55,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-10,5,-0.44,76539660,33580,34.62,2280,2315,2250,2975,1605,2290,2279.32,2.00,0,5415,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,783,11.07,0.54,12,0.10,206.00,4246.00,4285,20230614,-46.79,2200,20240618,3.64,3935,-42.06,20240129,2200,3.64,20240618,4100,-44.39,20230620,2200,3.64,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,100631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-20,5,-0.87,66425735,29148,30.05,2280,2315,2250,2975,1605,2290,2278.91,2.00,0,4515,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,779,11.02,0.53,12,0.08,206.00,4246.00,4285,20230614,-47.02,2200,20240618,3.18,3935,-42.31,20240129,2200,3.18,20240618,4100,-44.63,20230620,2200,3.18,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240620,090637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,5,2,0.22,8986410,3913,4.03,2280,2305,2280,2975,1605,2290,2296.55,2.00,0,-721,2336,2312,2281,2257,2226,2317,2262,172,685,500,1600,5,1,34322870,788,11.14,0.54,12,0.01,206.00,4246.00,4285,20230614,-46.44,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4100,-44.02,20230620,2200,4.32,20240618,3.20,N,080000,500,171 억,,685491,N,N,0,N,00,N
|
||
|
|
20240619,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-5,5,-0.22,219537995,96462,59.19,2290,2305,2250,2980,1610,2295,2275.82,1.99,0,2220,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,786,11.12,0.54,12,0.28,206.00,4246.00,4330,20230613,-47.11,2200,20240618,4.09,3935,-41.80,20240129,2200,4.09,20240618,4180,-45.22,20230619,2200,4.09,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-30,5,-1.31,202159970,88844,54.52,2290,2305,2250,2980,1610,2295,2275.45,1.99,0,2084,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,777,11.00,0.53,12,0.26,206.00,4246.00,4330,20230613,-47.69,2200,20240618,2.95,3935,-42.44,20240129,2200,2.95,20240618,4180,-45.81,20230619,2200,2.95,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,140631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-30,5,-1.31,171115950,75107,46.09,2290,2305,2250,2980,1610,2295,2278.30,1.99,0,-3760,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,777,11.00,0.53,12,0.22,206.00,4246.00,4330,20230613,-47.69,2200,20240618,2.95,3935,-42.44,20240129,2200,2.95,20240618,4180,-45.81,20230619,2200,2.95,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,130626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-40,5,-1.74,142363790,62379,38.28,2290,2305,2255,2980,1610,2295,2282.24,1.99,0,-7364,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,774,10.95,0.53,12,0.18,206.00,4246.00,4330,20230613,-47.92,2200,20240618,2.50,3935,-42.69,20240129,2200,2.50,20240618,4180,-46.05,20230619,2200,2.50,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,120626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-25,5,-1.09,121524735,53164,32.62,2290,2305,2265,2980,1610,2295,2285.85,1.99,0,-8595,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,779,11.02,0.53,12,0.15,206.00,4246.00,4330,20230613,-47.58,2200,20240618,3.18,3935,-42.31,20240129,2200,3.18,20240618,4180,-45.69,20230619,2200,3.18,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-15,5,-0.65,87889810,38347,23.53,2290,2305,2280,2980,1610,2295,2291.96,1.99,0,-9830,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,783,11.07,0.54,12,0.11,206.00,4246.00,4330,20230613,-47.34,2200,20240618,3.64,3935,-42.06,20240129,2200,3.64,20240618,4180,-45.45,20230619,2200,3.64,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,100629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,10,2,0.44,62113390,27084,16.62,2290,2305,2280,2980,1610,2295,2293.36,1.99,0,-7838,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,791,11.19,0.54,12,0.08,206.00,4246.00,4330,20230613,-46.77,2200,20240618,4.77,3935,-41.42,20240129,2200,4.77,20240618,4180,-44.86,20230619,2200,4.77,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240619,090636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,0,3,0.00,513525,224,0.14,2290,2295,2290,2980,1610,2295,2292.52,1.99,0,92,2411,2352,2276,2217,2141,2315,2180,172,685,500,1600,5,1,34322870,788,11.14,0.54,12,0.00,206.00,4246.00,4330,20230613,-47.00,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4180,-45.10,20230619,2200,4.32,20240618,3.25,N,080000,500,171 억,,683225,N,N,0,N,00,N
|
||
|
|
20240618,160623,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2295,-5,5,-0.22,365302100,162059,237.38,2335,2335,2200,2990,1610,2300,2254.12,2.01,0,-5879,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,788,11.14,0.54,12,0.47,206.00,4246.00,4330,20230613,-47.00,2200,20240618,4.32,3935,-41.68,20240129,2200,4.32,20240618,4180,-45.10,20230619,2200,4.32,20240618,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,150621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2260,-40,5,-1.74,353445905,156844,229.74,2335,2335,2200,2990,1610,2300,2253.49,2.01,0,-5123,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,776,10.97,0.53,12,0.46,206.00,4246.00,4330,20230613,-47.81,2200,20240618,2.73,3935,-42.57,20240129,2200,2.73,20240618,4180,-45.93,20230619,2200,2.73,20240618,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,140623,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2270,-30,5,-1.30,346794845,153913,225.45,2335,2335,2200,2990,1610,2300,2253.19,2.01,0,-5779,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,779,11.02,0.53,12,0.45,206.00,4246.00,4330,20230613,-47.58,2200,20240618,3.18,3935,-42.31,20240129,2200,3.18,20240618,4180,-45.69,20230619,2200,3.18,20240618,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,130628,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2250,-50,5,-2.17,317997205,141207,206.84,2335,2335,2200,2990,1610,2300,2251.99,2.01,0,-228,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,772,10.92,0.53,12,0.41,206.00,4246.00,4330,20230613,-48.04,2200,20240618,2.27,3935,-42.82,20240129,2200,2.27,20240618,4180,-46.17,20230619,2200,2.27,20240618,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,120628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-10,5,-0.43,35498040,15439,22.61,2335,2335,2285,2990,1610,2300,2299.24,2.01,0,-2592,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,786,11.12,0.54,12,0.04,206.00,4246.00,4330,20230613,-47.11,2275,20231031,0.66,3935,-41.80,20240129,2275,0.66,20240527,4180,-45.22,20230619,2275,0.66,20231031,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,110624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-10,5,-0.43,30440225,13230,19.38,2335,2335,2285,2990,1610,2300,2300.85,2.01,0,-1675,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,786,11.12,0.54,12,0.04,206.00,4246.00,4330,20230613,-47.11,2275,20231031,0.66,3935,-41.80,20240129,2275,0.66,20240527,4180,-45.22,20230619,2275,0.66,20231031,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,15,2,0.65,15571810,6744,9.88,2335,2335,2300,2990,1610,2300,2308.99,2.01,0,408,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,795,11.24,0.55,12,0.02,206.00,4246.00,4330,20230613,-46.54,2275,20231031,1.76,3935,-41.17,20240129,2275,1.76,20240527,4180,-44.62,20230619,2275,1.76,20231031,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240618,090630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,30,2,1.30,6441260,2780,4.07,2335,2335,2310,2990,1610,2300,2317.00,2.01,0,-110,2356,2327,2311,2282,2266,2320,2275,172,690,500,1610,5,1,34322870,800,11.31,0.55,12,0.01,206.00,4246.00,4330,20230613,-46.19,2275,20231031,2.42,3935,-40.79,20240129,2275,2.42,20240527,4180,-44.26,20230619,2275,2.42,20231031,3.32,N,080000,500,171 억,,688767,N,N,0,N,00,N
|
||
|
|
20240617,160620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-5,5,-0.22,157450355,68100,44.58,2320,2340,2295,2995,1615,2305,2312.05,1.97,0,13064,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,789,11.17,0.54,12,0.20,206.00,4246.00,4440,20230609,-48.20,2275,20231031,1.10,3935,-41.55,20240129,2275,1.10,20240527,4180,-44.98,20230619,2275,1.10,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,150624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,5,2,0.22,140673625,60813,39.81,2320,2340,2295,2995,1615,2305,2313.22,1.97,0,12970,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,793,11.21,0.54,12,0.18,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4180,-44.74,20230619,2275,1.54,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,140617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-5,5,-0.22,120044285,51846,33.94,2320,2340,2295,2995,1615,2305,2315.40,1.97,0,10658,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,789,11.17,0.54,12,0.15,206.00,4246.00,4440,20230609,-48.20,2275,20231031,1.10,3935,-41.55,20240129,2275,1.10,20240527,4180,-44.98,20230619,2275,1.10,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,130618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,5,2,0.22,98567900,42520,27.83,2320,2340,2295,2995,1615,2305,2318.15,1.97,0,10451,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,793,11.21,0.54,12,0.12,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4180,-44.74,20230619,2275,1.54,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,120619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,0,3,0.00,92051045,39693,25.98,2320,2340,2295,2995,1615,2305,2319.08,1.97,0,10199,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,791,11.19,0.54,12,0.12,206.00,4246.00,4440,20230609,-48.09,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4180,-44.86,20230619,2275,1.32,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,110614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,20,2,0.87,77534640,33410,21.87,2320,2340,2295,2995,1615,2305,2320.70,1.97,0,9638,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,798,11.29,0.55,12,0.10,206.00,4246.00,4440,20230609,-47.64,2275,20231031,2.20,3935,-40.91,20240129,2275,2.20,20240527,4180,-44.38,20230619,2275,2.20,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,100614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,25,2,1.08,49046880,21105,13.82,2320,2340,2295,2995,1615,2305,2323.95,1.97,0,5032,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,800,11.31,0.55,12,0.06,206.00,4246.00,4440,20230609,-47.52,2275,20231031,2.42,3935,-40.79,20240129,2275,2.42,20240527,4180,-44.26,20230619,2275,2.42,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240617,090618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,15,2,0.65,6635020,2861,1.87,2320,2320,2315,2995,1615,2305,2319.13,1.97,0,-23,2405,2355,2325,2275,2245,2340,2260,172,690,500,1610,5,1,34322870,796,11.26,0.55,12,0.01,206.00,4246.00,4440,20230609,-47.75,2275,20231031,1.98,3935,-41.04,20240129,2275,1.98,20240527,4180,-44.50,20230619,2275,1.98,20231031,3.34,N,080000,500,171 억,,675746,N,N,0,N,00,N
|
||
|
|
20240614,160525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-60,5,-2.54,353356675,152647,313.68,2365,2375,2295,3070,1660,2365,2314.87,2.07,0,-34105,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,791,11.19,0.54,12,0.44,206.00,4246.00,4440,20230609,-48.09,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4285,-46.21,20230614,2275,1.32,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-40,5,-1.69,337829875,145923,299.86,2365,2375,2295,3070,1660,2365,2315.12,2.07,0,-33514,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,798,11.29,0.55,12,0.43,206.00,4246.00,4440,20230609,-47.64,2275,20231031,2.20,3935,-40.91,20240129,2275,2.20,20240527,4285,-45.74,20230614,2275,2.20,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-45,5,-1.90,285595205,123379,253.53,2365,2375,2295,3070,1660,2365,2314.78,2.07,0,-30790,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,796,11.26,0.55,12,0.36,206.00,4246.00,4440,20230609,-47.75,2275,20231031,1.98,3935,-41.04,20240129,2275,1.98,20240527,4285,-45.86,20230614,2275,1.98,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,130526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-55,5,-2.33,231595000,99958,205.40,2365,2375,2295,3070,1660,2365,2316.92,2.07,0,-27899,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,793,11.21,0.54,12,0.29,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4285,-46.09,20230614,2275,1.54,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-55,5,-2.33,214530260,92578,190.24,2365,2375,2295,3070,1660,2365,2317.29,2.07,0,-27054,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,793,11.21,0.54,12,0.27,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4285,-46.09,20230614,2275,1.54,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,110608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-55,5,-2.33,192910145,83215,171.00,2365,2375,2295,3070,1660,2365,2318.21,2.07,0,-27028,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,793,11.21,0.54,12,0.24,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4285,-46.09,20230614,2275,1.54,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-55,5,-2.33,95283095,40869,83.98,2365,2375,2310,3070,1660,2365,2331.43,2.07,0,-12764,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,793,11.21,0.54,12,0.12,206.00,4246.00,4440,20230609,-47.97,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4285,-46.09,20230614,2275,1.54,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240614,090609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-5,5,-0.21,4173090,1766,3.63,2365,2375,2355,3070,1660,2365,2363.02,2.07,0,1157,2405,2385,2370,2350,2335,2395,2360,172,705,500,1650,5,1,34322870,810,11.46,0.56,12,0.01,206.00,4246.00,4440,20230609,-46.85,2275,20231031,3.74,3935,-40.03,20240129,2275,3.74,20240527,4285,-44.92,20230614,2275,3.74,20231031,3.38,N,080000,500,171 억,,709853,N,N,0,N,00,N
|
||
|
|
20240613,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,10,2,0.42,115125420,48664,80.59,2360,2390,2355,3060,1650,2355,2365.72,2.06,0,3821,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,812,11.48,0.56,12,0.14,206.00,4246.00,4440,20230609,-46.73,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,150612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,10,2,0.42,86025030,36321,60.15,2360,2390,2355,3060,1650,2355,2368.47,2.06,0,3373,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,812,11.48,0.56,12,0.11,206.00,4246.00,4440,20230609,-46.73,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,140606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,10,2,0.42,77166920,32572,53.94,2360,2390,2355,3060,1650,2355,2369.12,2.06,0,2432,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,812,11.48,0.56,12,0.09,206.00,4246.00,4440,20230609,-46.73,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,130605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,15,2,0.64,65326560,27555,45.63,2360,2390,2360,3060,1650,2355,2370.77,2.06,0,848,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,813,11.50,0.56,12,0.08,206.00,4246.00,4440,20230609,-46.62,2275,20231031,4.18,3935,-39.77,20240129,2275,4.18,20240527,4330,-45.27,20230613,2275,4.18,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,20,2,0.85,59207150,24965,41.34,2360,2390,2360,3060,1650,2355,2371.61,2.06,0,871,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,815,11.53,0.56,12,0.07,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,10,2,0.42,49214655,20745,34.35,2360,2390,2360,3060,1650,2355,2372.36,2.06,0,471,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,812,11.48,0.56,12,0.06,206.00,4246.00,4440,20230609,-46.73,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,100602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,20,2,0.85,15890030,6703,11.10,2360,2375,2360,3060,1650,2355,2370.58,2.06,0,-373,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,815,11.53,0.56,12,0.02,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240613,090609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,15,2,0.64,1035695,438,0.73,2360,2375,2360,3060,1650,2355,2364.60,2.06,0,-181,2395,2375,2360,2340,2325,2385,2350,172,705,500,1640,5,1,34322870,813,11.50,0.56,12,0.00,206.00,4246.00,4440,20230609,-46.62,2275,20231031,4.18,3935,-39.77,20240129,2275,4.18,20240527,4330,-45.27,20230613,2275,4.18,20231031,3.40,N,080000,500,171 억,,706032,N,N,0,N,00,N
|
||
|
|
20240612,160557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-15,5,-0.63,142286630,60342,334.42,2350,2380,2345,3080,1660,2370,2358.00,2.05,0,947,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,808,11.43,0.55,12,0.18,206.00,4246.00,4440,20230609,-46.96,2275,20231031,3.52,3935,-40.15,20240129,2275,3.52,20240527,4330,-45.61,20230613,2275,3.52,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,150606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,-5,5,-0.21,127120155,53894,298.68,2350,2380,2345,3080,1660,2370,2358.71,2.05,0,538,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,812,11.48,0.56,12,0.16,206.00,4246.00,4440,20230609,-46.73,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,140601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,-15,5,-0.63,81852465,34661,192.09,2350,2380,2350,3080,1660,2370,2361.51,2.05,0,1788,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,808,11.43,0.55,12,0.10,206.00,4246.00,4440,20230609,-46.96,2275,20231031,3.52,3935,-40.15,20240129,2275,3.52,20240527,4330,-45.61,20230613,2275,3.52,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,130600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,5,2,0.21,50886355,21525,119.29,2350,2380,2350,3080,1660,2370,2364.06,2.05,0,1711,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,815,11.53,0.56,12,0.06,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,5,2,0.21,40725820,17229,95.48,2350,2380,2350,3080,1660,2370,2363.79,2.05,0,1719,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,815,11.53,0.56,12,0.05,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,110600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,5,2,0.21,35680820,15098,83.67,2350,2380,2350,3080,1660,2370,2363.28,2.05,0,2352,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,815,11.53,0.56,12,0.04,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,5,2,0.21,30873985,13066,72.41,2350,2380,2350,3080,1660,2370,2362.93,2.05,0,2367,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,815,11.53,0.56,12,0.04,206.00,4246.00,4440,20230609,-46.51,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240612,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-10,5,-0.42,14057870,5975,33.11,2350,2365,2350,3080,1660,2370,2352.78,2.05,0,656,2400,2385,2365,2350,2330,2387,2352,172,710,500,1650,5,1,34322870,810,11.46,0.56,12,0.02,206.00,4246.00,4440,20230609,-46.85,2275,20231031,3.74,3935,-40.03,20240129,2275,3.74,20240527,4330,-45.50,20230613,2275,3.74,20231031,3.43,N,080000,500,171 억,,705049,N,N,0,N,00,N
|
||
|
|
20240610,160555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,30,2,1.28,115075845,48753,33.23,2340,2380,2340,3040,1640,2340,2360.72,2.10,0,-10647,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,813,11.50,0.56,12,0.14,206.00,4246.00,4570,20230602,-48.14,2275,20231031,4.18,3935,-39.77,20240129,2275,4.18,20240527,4330,-45.27,20230613,2275,4.18,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,30,2,1.28,90230465,38200,26.04,2340,2380,2340,3040,1640,2340,2362.53,2.10,0,-9702,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,813,11.50,0.56,12,0.11,206.00,4246.00,4570,20230602,-48.14,2275,20231031,4.18,3935,-39.77,20240129,2275,4.18,20240527,4330,-45.27,20230613,2275,4.18,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,140556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,25,2,1.07,79000045,33458,22.80,2340,2380,2340,3040,1640,2340,2361.69,2.10,0,-8177,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,812,11.48,0.56,12,0.10,206.00,4246.00,4570,20230602,-48.25,2275,20231031,3.96,3935,-39.90,20240129,2275,3.96,20240527,4330,-45.38,20230613,2275,3.96,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,30,2,1.28,70750050,29975,20.43,2340,2380,2340,3040,1640,2340,2360.86,2.10,0,-7178,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,813,11.50,0.56,12,0.09,206.00,4246.00,4570,20230602,-48.14,2275,20231031,4.18,3935,-39.77,20240129,2275,4.18,20240527,4330,-45.27,20230613,2275,4.18,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,20,2,0.85,59387075,25179,17.16,2340,2380,2340,3040,1640,2340,2359.21,2.10,0,-5820,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,810,11.46,0.56,12,0.07,206.00,4246.00,4570,20230602,-48.36,2275,20231031,3.74,3935,-40.03,20240129,2275,3.74,20240527,4330,-45.50,20230613,2275,3.74,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,35,2,1.50,53253920,22587,15.40,2340,2380,2340,3040,1640,2340,2358.38,2.10,0,-5936,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,815,11.53,0.56,12,0.07,206.00,4246.00,4570,20230602,-48.03,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4330,-45.15,20230613,2275,4.40,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,100554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,20,2,0.85,27178065,11571,7.89,2340,2365,2340,3040,1640,2340,2349.46,2.10,0,-3589,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,810,11.46,0.56,12,0.03,206.00,4246.00,4570,20230602,-48.36,2275,20231031,3.74,3935,-40.03,20240129,2275,3.74,20240527,4330,-45.50,20230613,2275,3.74,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240610,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,0,3,0.00,7902180,3377,2.30,2340,2340,2340,3040,1640,2340,2340.00,2.10,0,-383,2436,2387,2346,2297,2256,2412,2322,172,700,500,1630,5,1,34322870,803,11.36,0.55,12,0.01,206.00,4246.00,4570,20230602,-48.80,2275,20231031,2.86,3935,-40.53,20240129,2275,2.86,20240527,4330,-45.96,20230613,2275,2.86,20231031,3.41,N,080000,500,171 억,,721194,N,N,0,N,00,N
|
||
|
|
20240607,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-5,5,-0.21,345844380,146715,268.94,2325,2395,2305,3045,1645,2345,2357.27,2.09,0,4694,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,803,11.36,0.55,12,0.43,206.00,4246.00,4990,20230531,-53.11,2275,20231031,2.86,3935,-40.53,20240129,2275,2.86,20240527,4440,-47.30,20230609,2275,2.86,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,150619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,0,3,0.00,332127630,140866,258.22,2325,2395,2305,3045,1645,2345,2357.76,2.09,0,5957,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,805,11.38,0.55,12,0.41,206.00,4246.00,4990,20230531,-53.01,2275,20231031,3.08,3935,-40.41,20240129,2275,3.08,20240527,4440,-47.18,20230609,2275,3.08,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,140616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,40,2,1.71,169979040,71514,131.09,2325,2395,2325,3045,1645,2345,2376.87,2.09,0,-6443,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,819,11.58,0.56,12,0.21,206.00,4246.00,4990,20230531,-52.20,2275,20231031,4.84,3935,-39.39,20240129,2275,4.84,20240527,4440,-46.28,20230609,2275,4.84,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,130611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,45,2,1.92,161893975,68133,124.89,2325,2395,2325,3045,1645,2345,2376.15,2.09,0,-6692,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,820,11.60,0.56,12,0.20,206.00,4246.00,4990,20230531,-52.10,2275,20231031,5.05,3935,-39.26,20240129,2275,5.05,20240527,4440,-46.17,20230609,2275,5.05,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,35,2,1.49,132885805,55980,102.62,2325,2395,2325,3045,1645,2345,2373.81,2.09,0,-199,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,817,11.55,0.56,12,0.16,206.00,4246.00,4990,20230531,-52.30,2275,20231031,4.62,3935,-39.52,20240129,2275,4.62,20240527,4440,-46.40,20230609,2275,4.62,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,110609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,40,2,1.71,101791400,42958,78.75,2325,2390,2325,3045,1645,2345,2369.56,2.09,0,1016,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,819,11.58,0.56,12,0.13,206.00,4246.00,4990,20230531,-52.20,2275,20231031,4.84,3935,-39.39,20240129,2275,4.84,20240527,4440,-46.28,20230609,2275,4.84,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,100615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,30,2,1.28,38057365,16156,29.62,2325,2375,2325,3045,1645,2345,2355.62,2.09,0,4394,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,815,11.53,0.56,12,0.05,206.00,4246.00,4990,20230531,-52.40,2275,20231031,4.40,3935,-39.64,20240129,2275,4.40,20240527,4440,-46.51,20230609,2275,4.40,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240607,090613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,5,2,0.21,8794770,3751,6.88,2325,2360,2325,3045,1645,2345,2344.65,2.09,0,1151,2395,2370,2335,2310,2275,2382,2322,172,700,500,1640,5,1,34322870,807,11.41,0.55,12,0.01,206.00,4246.00,4990,20230531,-52.91,2275,20231031,3.30,3935,-40.28,20240129,2275,3.30,20240527,4440,-47.07,20230609,2275,3.30,20231031,3.42,N,080000,500,171 억,,717878,N,N,0,N,00,N
|
||
|
|
20240605,160613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,55,2,2.40,125994390,53901,40.44,2305,2360,2300,2975,1605,2290,2337.51,2.08,0,4933,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,805,11.38,0.55,12,0.16,206.00,4246.00,4990,20230531,-53.01,2275,20231031,3.08,3935,-40.41,20240129,2275,3.08,20240527,4440,-47.18,20230609,2275,3.08,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,45,2,1.97,109995235,47058,35.31,2305,2360,2300,2975,1605,2290,2337.44,2.08,0,5179,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,801,11.33,0.55,12,0.14,206.00,4246.00,4990,20230531,-53.21,2275,20231031,2.64,3935,-40.66,20240129,2275,2.64,20240527,4440,-47.41,20230609,2275,2.64,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,60,2,2.62,96582450,41362,31.04,2305,2355,2300,2975,1605,2290,2335.05,2.08,0,4971,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,807,11.41,0.55,12,0.12,206.00,4246.00,4990,20230531,-52.91,2275,20231031,3.30,3935,-40.28,20240129,2275,3.30,20240527,4440,-47.07,20230609,2275,3.30,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,130612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,55,2,2.40,88597955,37955,28.48,2305,2355,2300,2975,1605,2290,2334.29,2.08,0,4379,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,805,11.38,0.55,12,0.11,206.00,4246.00,4990,20230531,-53.01,2275,20231031,3.08,3935,-40.41,20240129,2275,3.08,20240527,4440,-47.18,20230609,2275,3.08,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,120610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,60,2,2.62,86661640,37130,27.86,2305,2355,2300,2975,1605,2290,2334.01,2.08,0,4402,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,807,11.41,0.55,12,0.11,206.00,4246.00,4990,20230531,-52.91,2275,20231031,3.30,3935,-40.28,20240129,2275,3.30,20240527,4440,-47.07,20230609,2275,3.30,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,110612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,60,2,2.62,77802455,33350,25.02,2305,2355,2300,2975,1605,2290,2332.91,2.08,0,4798,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,807,11.41,0.55,12,0.10,206.00,4246.00,4990,20230531,-52.91,2275,20231031,3.30,3935,-40.28,20240129,2275,3.30,20240527,4440,-47.07,20230609,2275,3.30,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,100611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,55,2,2.40,66592715,28574,21.44,2305,2355,2300,2975,1605,2290,2330.54,2.08,0,2084,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,805,11.38,0.55,12,0.08,206.00,4246.00,4990,20230531,-53.01,2275,20231031,3.08,3935,-40.41,20240129,2275,3.08,20240527,4440,-47.18,20230609,2275,3.08,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240605,090610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,20,2,0.87,1967410,854,0.64,2305,2310,2300,2975,1605,2290,2303.76,2.08,0,-14,2473,2381,2333,2241,2193,2357,2217,172,685,500,1600,5,1,34322870,793,11.21,0.54,12,0.00,206.00,4246.00,4990,20230531,-53.71,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4440,-47.97,20230609,2275,1.54,20231031,3.41,N,080000,500,171 억,,713021,N,N,0,N,00,N
|
||
|
|
20240604,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-35,5,-1.51,308925190,133261,214.21,2330,2425,2285,3020,1630,2325,2318.20,2.20,0,-42806,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,786,11.12,0.54,12,0.39,206.00,4246.00,4990,20230531,-54.11,2275,20231031,0.66,3935,-41.80,20240129,2275,0.66,20240527,4440,-48.42,20230609,2275,0.66,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-35,5,-1.51,292921040,126276,202.98,2330,2425,2285,3020,1630,2325,2319.69,2.20,0,-39741,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,786,11.12,0.54,12,0.37,206.00,4246.00,4990,20230531,-54.11,2275,20231031,0.66,3935,-41.80,20240129,2275,0.66,20240527,4440,-48.42,20230609,2275,0.66,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-15,5,-0.65,226077390,97129,156.13,2330,2425,2295,3020,1630,2325,2327.60,2.20,0,-38502,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,793,11.21,0.54,12,0.28,206.00,4246.00,4990,20230531,-53.71,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4440,-47.97,20230609,2275,1.54,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,130605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-20,5,-0.86,101135485,43816,70.43,2330,2340,2295,3020,1630,2325,2308.19,2.20,0,-5171,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,791,11.19,0.54,12,0.13,206.00,4246.00,4990,20230531,-53.81,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4440,-48.09,20230609,2275,1.32,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-20,5,-0.86,95537880,41388,66.53,2330,2340,2295,3020,1630,2325,2308.35,2.20,0,-5490,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,791,11.19,0.54,12,0.12,206.00,4246.00,4990,20230531,-53.81,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4440,-48.09,20230609,2275,1.32,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-20,5,-0.86,82791670,35853,57.63,2330,2340,2300,3020,1630,2325,2309.20,2.20,0,-5697,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,791,11.19,0.54,12,0.10,206.00,4246.00,4990,20230531,-53.81,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4440,-48.09,20230609,2275,1.32,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,100604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-10,5,-0.43,45417470,19676,31.63,2330,2340,2300,3020,1630,2325,2308.27,2.20,0,-1889,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,795,11.24,0.55,12,0.06,206.00,4246.00,4990,20230531,-53.61,2275,20231031,1.76,3935,-41.17,20240129,2275,1.76,20240527,4440,-47.86,20230609,2275,1.76,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240604,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,0,3,0.00,1542455,663,1.07,2330,2340,2325,3020,1630,2325,2326.48,2.20,0,-565,2381,2352,2321,2292,2261,2367,2307,172,695,500,1620,5,1,34322870,798,11.29,0.55,12,0.00,206.00,4246.00,4990,20230531,-53.41,2275,20231031,2.20,3935,-40.91,20240129,2275,2.20,20240527,4440,-47.64,20230609,2275,2.20,20231031,3.44,N,080000,500,171 억,,756588,N,N,0,N,00,N
|
||
|
|
20240603,160558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,25,2,1.09,143699450,61938,157.30,2300,2350,2290,2990,1610,2300,2320.05,2.18,0,6897,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,798,11.29,0.55,12,0.18,206.00,4246.00,4990,20230531,-53.41,2275,20231031,2.20,3935,-40.91,20240129,2275,2.20,20240527,4440,-47.64,20230609,2275,2.20,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,150559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,30,2,1.30,138290460,59615,151.40,2300,2350,2290,2990,1610,2300,2319.73,2.18,0,6574,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,800,11.31,0.55,12,0.17,206.00,4246.00,4990,20230531,-53.31,2275,20231031,2.42,3935,-40.79,20240129,2275,2.42,20240527,4440,-47.52,20230609,2275,2.42,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,140556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,40,2,1.74,111277480,48023,121.96,2300,2350,2290,2990,1610,2300,2317.17,2.18,0,9326,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,803,11.36,0.55,12,0.14,206.00,4246.00,4990,20230531,-53.11,2275,20231031,2.86,3935,-40.53,20240129,2275,2.86,20240527,4440,-47.30,20230609,2275,2.86,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,130557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,20,2,0.87,91197135,39417,100.10,2300,2335,2290,2990,1610,2300,2313.65,2.18,0,7879,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,796,11.26,0.55,12,0.11,206.00,4246.00,4990,20230531,-53.51,2275,20231031,1.98,3935,-41.04,20240129,2275,1.98,20240527,4440,-47.75,20230609,2275,1.98,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,20,2,0.87,84283505,36426,92.51,2300,2335,2290,2990,1610,2300,2313.83,2.18,0,7598,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,796,11.26,0.55,12,0.11,206.00,4246.00,4990,20230531,-53.51,2275,20231031,1.98,3935,-41.04,20240129,2275,1.98,20240527,4440,-47.75,20230609,2275,1.98,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,25,2,1.09,68216230,29492,74.90,2300,2335,2290,2990,1610,2300,2313.04,2.18,0,7307,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,798,11.29,0.55,12,0.09,206.00,4246.00,4990,20230531,-53.41,2275,20231031,2.20,3935,-40.91,20240129,2275,2.20,20240527,4440,-47.64,20230609,2275,2.20,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,100551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,5,2,0.22,44108825,19072,48.44,2300,2335,2290,2990,1610,2300,2312.75,2.18,0,4488,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,791,11.19,0.54,12,0.06,206.00,4246.00,4990,20230531,-53.81,2275,20231031,1.32,3935,-41.42,20240129,2275,1.32,20240527,4440,-48.09,20230609,2275,1.32,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|
||
|
|
20240603,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,10,2,0.43,3515475,1532,3.89,2300,2310,2290,2990,1610,2300,2294.70,2.18,0,-81,2340,2320,2300,2280,2260,2330,2290,172,690,500,1610,5,1,34322870,793,11.21,0.54,12,0.00,206.00,4246.00,4990,20230531,-53.71,2275,20231031,1.54,3935,-41.30,20240129,2275,1.54,20240527,4440,-47.97,20230609,2275,1.54,20231031,3.49,N,080000,500,171 억,,746831,N,N,0,N,00,N
|