170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240830,160645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,40,2,2.00,98338530,48424,54.93,2025,2085,2010,2605,1405,2005,2030.78,1.67,0,7701,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,702,9.93,0.48,12,0.14,206.00,4246.00,3935,20240129,-48.03,1660,20240805,23.19,3935,-48.03,20240129,1660,23.19,20240805,3935,-48.03,20240129,1660,23.19,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,50,2,2.49,93337480,45977,52.15,2025,2085,2010,2605,1405,2005,2030.09,1.67,0,6858,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,705,9.98,0.48,12,0.13,206.00,4246.00,3935,20240129,-47.78,1660,20240805,23.80,3935,-47.78,20240129,1660,23.80,20240805,3935,-47.78,20240129,1660,23.80,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,140650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,45,2,2.24,55977090,27603,31.31,2025,2085,2010,2605,1405,2005,2027.94,1.67,0,-1547,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,704,9.95,0.48,12,0.08,206.00,4246.00,3935,20240129,-47.90,1660,20240805,23.49,3935,-47.90,20240129,1660,23.49,20240805,3935,-47.90,20240129,1660,23.49,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,10,2,0.50,45797560,22580,25.61,2025,2085,2010,2605,1405,2005,2028.24,1.67,0,-2090,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,692,9.78,0.47,12,0.07,206.00,4246.00,3935,20240129,-48.79,1660,20240805,21.39,3935,-48.79,20240129,1660,21.39,20240805,3935,-48.79,20240129,1660,21.39,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,120649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,25,2,1.25,39756760,19585,22.22,2025,2085,2010,2605,1405,2005,2029.96,1.67,0,-2090,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,697,9.85,0.48,12,0.06,206.00,4246.00,3935,20240129,-48.41,1660,20240805,22.29,3935,-48.41,20240129,1660,22.29,20240805,3935,-48.41,20240129,1660,22.29,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,15,2,0.75,34763045,17120,19.42,2025,2085,2010,2605,1405,2005,2030.55,1.67,0,-2090,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,693,9.81,0.48,12,0.05,206.00,4246.00,3935,20240129,-48.67,1660,20240805,21.69,3935,-48.67,20240129,1660,21.69,20240805,3935,-48.67,20240129,1660,21.69,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,100651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,10,2,0.50,21987360,10800,12.25,2025,2085,2015,2605,1405,2005,2035.87,1.67,0,-73,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,692,9.78,0.47,12,0.03,206.00,4246.00,3935,20240129,-48.79,1660,20240805,21.39,3935,-48.79,20240129,1660,21.39,20240805,3935,-48.79,20240129,1660,21.39,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240830,090653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,35,2,1.75,831090,410,0.47,2025,2040,2025,2605,1405,2005,2027.05,1.67,0,-77,2089,2047,2023,1981,1957,2035,1969,172,600,500,1360,5,1,34322870,700,9.90,0.48,12,0.00,206.00,4246.00,3935,20240129,-48.16,1660,20240805,22.89,3935,-48.16,20240129,1660,22.89,20240805,3935,-48.16,20240129,1660,22.89,20240805,2.67,N,080000,500,171 억,,574471,N,N,0,N,00,N
|
||
|
|
20240829,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-60,5,-2.91,177387650,87767,36.22,2065,2065,1999,2680,1450,2065,2021.12,1.79,0,-12095,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,688,9.73,0.47,12,0.26,206.00,4246.00,3935,20240129,-49.05,1660,20240805,20.78,3935,-49.05,20240129,1660,20.78,20240805,3935,-49.05,20240129,1660,20.78,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,150659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-55,5,-2.66,142590145,70387,29.04,2065,2065,2000,2680,1450,2065,2025.80,1.79,0,-11962,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,690,9.76,0.47,12,0.21,206.00,4246.00,3935,20240129,-48.92,1660,20240805,21.08,3935,-48.92,20240129,1660,21.08,20240805,3935,-48.92,20240129,1660,21.08,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-30,5,-1.45,109886120,54138,22.34,2065,2065,2000,2680,1450,2065,2029.74,1.79,0,-8329,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,698,9.88,0.48,12,0.16,206.00,4246.00,3935,20240129,-48.28,1660,20240805,22.59,3935,-48.28,20240129,1660,22.59,20240805,3935,-48.28,20240129,1660,22.59,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,-45,5,-2.18,90900530,44757,18.47,2065,2065,2000,2680,1450,2065,2030.98,1.79,0,-6779,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,693,9.81,0.48,12,0.13,206.00,4246.00,3935,20240129,-48.67,1660,20240805,21.69,3935,-48.67,20240129,1660,21.69,20240805,3935,-48.67,20240129,1660,21.69,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,120658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-40,5,-1.94,79609800,39173,16.16,2065,2065,2000,2680,1450,2065,2032.26,1.79,0,-6341,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,695,9.83,0.48,12,0.11,206.00,4246.00,3935,20240129,-48.54,1660,20240805,21.99,3935,-48.54,20240129,1660,21.99,20240805,3935,-48.54,20240129,1660,21.99,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,110701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-20,5,-0.97,64193450,31603,13.04,2065,2065,2000,2680,1450,2065,2031.25,1.79,0,-5337,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,702,9.93,0.48,12,0.09,206.00,4246.00,3935,20240129,-48.03,1660,20240805,23.19,3935,-48.03,20240129,1660,23.19,20240805,3935,-48.03,20240129,1660,23.19,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,100656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-20,5,-0.97,45120485,22246,9.18,2065,2065,2000,2680,1450,2065,2028.25,1.79,0,-4737,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,702,9.93,0.48,12,0.06,206.00,4246.00,3935,20240129,-48.03,1660,20240805,23.19,3935,-48.03,20240129,1660,23.19,20240805,3935,-48.03,20240129,1660,23.19,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240829,090659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-40,5,-1.94,19582130,9643,3.98,2065,2065,2000,2680,1450,2065,2030.71,1.79,0,-1436,2148,2106,2068,2026,1988,2087,2007,172,615,500,1400,5,1,34322870,695,9.83,0.48,12,0.03,206.00,4246.00,3935,20240129,-48.54,1660,20240805,21.99,3935,-48.54,20240129,1660,21.99,20240805,3935,-48.54,20240129,1660,21.99,20240805,2.78,N,080000,500,171 억,,614525,N,N,0,N,00,N
|
||
|
|
20240828,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-10,5,-0.48,500873400,242038,26.06,2085,2110,2030,2695,1455,2075,2069.40,1.83,0,16525,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,709,10.02,0.49,12,0.71,206.00,4246.00,3935,20240129,-47.52,1660,20240805,24.40,3935,-47.52,20240129,1660,24.40,20240805,3935,-47.52,20240129,1660,24.40,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,0,3,0.00,498551750,240915,25.94,2085,2110,2030,2695,1455,2075,2069.41,1.83,0,16400,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,712,10.07,0.49,12,0.70,206.00,4246.00,3935,20240129,-47.27,1660,20240805,25.00,3935,-47.27,20240129,1660,25.00,20240805,3935,-47.27,20240129,1660,25.00,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-10,5,-0.48,446275300,215542,23.20,2085,2110,2030,2695,1455,2075,2070.48,1.83,0,24308,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,709,10.02,0.49,12,0.63,206.00,4246.00,3935,20240129,-47.52,1660,20240805,24.40,3935,-47.52,20240129,1660,24.40,20240805,3935,-47.52,20240129,1660,24.40,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,130642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-5,5,-0.24,435839265,210481,22.66,2085,2110,2030,2695,1455,2075,2070.68,1.83,0,25978,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,710,10.05,0.49,12,0.61,206.00,4246.00,3935,20240129,-47.40,1660,20240805,24.70,3935,-47.40,20240129,1660,24.70,20240805,3935,-47.40,20240129,1660,24.70,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-5,5,-0.24,424880710,205184,22.09,2085,2110,2030,2695,1455,2075,2070.73,1.83,0,25070,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,710,10.05,0.49,12,0.60,206.00,4246.00,3935,20240129,-47.40,1660,20240805,24.70,3935,-47.40,20240129,1660,24.70,20240805,3935,-47.40,20240129,1660,24.70,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,110640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,5,2,0.24,408075920,197067,21.21,2085,2110,2030,2695,1455,2075,2070.74,1.83,0,23304,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,714,10.10,0.49,12,0.57,206.00,4246.00,3935,20240129,-47.14,1660,20240805,25.30,3935,-47.14,20240129,1660,25.30,20240805,3935,-47.14,20240129,1660,25.30,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,100706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,20,2,0.96,370166125,178772,19.25,2085,2110,2030,2695,1455,2075,2070.60,1.83,0,20414,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,719,10.17,0.49,12,0.52,206.00,4246.00,3935,20240129,-46.76,1660,20240805,26.20,3935,-46.76,20240129,1660,26.20,20240805,3935,-46.76,20240129,1660,26.20,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240828,090652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,25,2,1.20,106995065,51358,5.53,2085,2110,2050,2695,1455,2075,2083.35,1.83,0,10372,2419,2247,2093,1921,1767,2170,1844,172,620,500,1410,5,1,34322870,721,10.19,0.49,12,0.15,206.00,4246.00,3935,20240129,-46.63,1660,20240805,26.51,3935,-46.63,20240129,1660,26.51,20240805,3935,-46.63,20240129,1660,26.51,20240805,2.75,N,080000,500,171 억,,627568,N,N,0,N,00,N
|
||
|
|
20240827,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,-120,5,-5.47,1893746990,928265,1314.38,2200,2265,1939,2850,1540,2195,2040.02,1.87,0,-24728,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,712,10.07,0.49,12,2.70,206.00,4246.00,3935,20240129,-47.27,1660,20240805,25.00,3935,-47.27,20240129,1660,25.00,20240805,3935,-47.27,20240129,1660,25.00,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,150641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-135,5,-6.15,1837965010,901271,1276.15,2200,2265,1939,2850,1540,2195,2039.30,1.87,0,-25858,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,707,10.00,0.49,12,2.63,206.00,4246.00,3935,20240129,-47.65,1660,20240805,24.10,3935,-47.65,20240129,1660,24.10,20240805,3935,-47.65,20240129,1660,24.10,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,140642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-125,5,-5.69,1732836190,849977,1203.52,2200,2265,1939,2850,1540,2195,2038.69,1.87,0,-33441,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,710,10.05,0.49,12,2.48,206.00,4246.00,3935,20240129,-47.40,1660,20240805,24.70,3935,-47.40,20240129,1660,24.70,20240805,3935,-47.40,20240129,1660,24.70,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,-175,5,-7.97,1531400930,751976,1064.76,2200,2265,1939,2850,1540,2195,2036.50,1.87,0,-49872,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,693,9.81,0.48,12,2.19,206.00,4246.00,3935,20240129,-48.67,1660,20240805,21.69,3935,-48.67,20240129,1660,21.69,20240805,3935,-48.67,20240129,1660,21.69,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1960,-235,5,-10.71,1134742876,553094,783.15,2200,2265,1939,2850,1540,2195,2051.63,1.87,0,-95850,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,1,1,34322870,673,9.51,0.46,12,1.61,206.00,4246.00,3935,20240129,-50.19,1660,20240805,18.07,3935,-50.19,20240129,1660,18.07,20240805,3935,-50.19,20240129,1660,18.07,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-45,5,-2.05,323804385,148848,210.76,2200,2265,2105,2850,1540,2195,2175.40,1.87,0,-14829,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,738,10.44,0.51,12,0.43,206.00,4246.00,3935,20240129,-45.36,1660,20240805,29.52,3935,-45.36,20240129,1660,29.52,20240805,3935,-45.36,20240129,1660,29.52,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,100641,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,15,2,0.68,45534885,20708,29.32,2200,2225,2175,2850,1540,2195,2198.90,1.87,0,-719,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,759,10.73,0.52,12,0.06,206.00,4246.00,3935,20240129,-43.84,1660,20240805,33.13,3935,-43.84,20240129,1660,33.13,20240805,3935,-43.84,20240129,1660,33.13,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240827,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,15,2,0.68,10199215,4633,6.56,2200,2210,2200,2850,1540,2195,2201.43,1.87,0,-273,2288,2241,2213,2166,2138,2227,2152,172,655,500,1490,5,1,34322870,759,10.73,0.52,12,0.01,206.00,4246.00,3935,20240129,-43.84,1660,20240805,33.13,3935,-43.84,20240129,1660,33.13,20240805,3935,-43.84,20240129,1660,33.13,20240805,2.75,N,080000,500,171 억,,642745,N,N,0,N,00,N
|
||
|
|
20240826,160633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,-60,5,-2.66,156008535,70555,139.21,2255,2260,2185,2930,1580,2255,2211.17,1.93,0,-18448,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,753,10.66,0.52,12,0.21,206.00,4246.00,3935,20240129,-44.22,1660,20240805,32.23,3935,-44.22,20240129,1660,32.23,20240805,3935,-44.22,20240129,1660,32.23,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-65,5,-2.88,148430095,67102,132.40,2255,2260,2185,2930,1580,2255,2212.01,1.93,0,-16694,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,752,10.63,0.52,12,0.20,206.00,4246.00,3935,20240129,-44.35,1660,20240805,31.93,3935,-44.35,20240129,1660,31.93,20240805,3935,-44.35,20240129,1660,31.93,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,140640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-65,5,-2.88,120028455,54132,106.81,2255,2260,2190,2930,1580,2255,2217.33,1.93,0,-11775,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,752,10.63,0.52,12,0.16,206.00,4246.00,3935,20240129,-44.35,1660,20240805,31.93,3935,-44.35,20240129,1660,31.93,20240805,3935,-44.35,20240129,1660,31.93,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,-45,5,-2.00,98071650,44133,87.08,2255,2260,2195,2930,1580,2255,2222.18,1.93,0,-9036,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,759,10.73,0.52,12,0.13,206.00,4246.00,3935,20240129,-43.84,1660,20240805,33.13,3935,-43.84,20240129,1660,33.13,20240805,3935,-43.84,20240129,1660,33.13,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,120638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-55,5,-2.44,89147455,40096,79.11,2255,2260,2200,2930,1580,2255,2223.35,1.93,0,-7621,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,755,10.68,0.52,12,0.12,206.00,4246.00,3935,20240129,-44.09,1660,20240805,32.53,3935,-44.09,20240129,1660,32.53,20240805,3935,-44.09,20240129,1660,32.53,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,110638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,-45,5,-2.00,80098495,35986,71.00,2255,2260,2200,2930,1580,2255,2225.82,1.93,0,-5622,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,759,10.73,0.52,12,0.10,206.00,4246.00,3935,20240129,-43.84,1660,20240805,33.13,3935,-43.84,20240129,1660,33.13,20240805,3935,-43.84,20240129,1660,33.13,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-30,5,-1.33,60526055,27137,53.54,2255,2260,2215,2930,1580,2255,2230.39,1.93,0,-995,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,764,10.80,0.52,12,0.08,206.00,4246.00,3935,20240129,-43.46,1660,20240805,34.04,3935,-43.46,20240129,1660,34.04,20240805,3935,-43.46,20240129,1660,34.04,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240826,090639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,5,2,0.22,2388455,1059,2.09,2255,2260,2255,2930,1580,2255,2255.39,1.93,0,-142,2295,2275,2245,2225,2195,2260,2210,172,675,500,1530,5,1,34322870,776,10.97,0.53,12,0.00,206.00,4246.00,3935,20240129,-42.57,1660,20240805,36.14,3935,-42.57,20240129,1660,36.14,20240805,3935,-42.57,20240129,1660,36.14,20240805,2.78,N,080000,500,171 억,,660999,N,N,0,N,00,N
|
||
|
|
20240823,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-10,5,-0.44,113322835,50554,29.50,2260,2265,2215,2940,1590,2265,2241.62,1.99,0,-23711,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,774,10.95,0.53,12,0.15,206.00,4246.00,3935,20240129,-42.69,1660,20240805,35.84,3935,-42.69,20240129,1660,35.84,20240805,3935,-42.69,20240129,1660,35.84,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,150640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-20,5,-0.88,105331585,47000,27.43,2260,2265,2215,2940,1590,2265,2241.10,1.99,0,-23264,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,771,10.90,0.53,12,0.14,206.00,4246.00,3935,20240129,-42.95,1660,20240805,35.24,3935,-42.95,20240129,1660,35.24,20240805,3935,-42.95,20240129,1660,35.24,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,140638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,-15,5,-0.66,87212215,38926,22.72,2260,2265,2215,2940,1590,2265,2240.46,1.99,0,-17376,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,772,10.92,0.53,12,0.11,206.00,4246.00,3935,20240129,-42.82,1660,20240805,35.54,3935,-42.82,20240129,1660,35.54,20240805,3935,-42.82,20240129,1660,35.54,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,130639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-10,5,-0.44,83154550,37121,21.66,2260,2265,2215,2940,1590,2265,2240.09,1.99,0,-16999,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,774,10.95,0.53,12,0.11,206.00,4246.00,3935,20240129,-42.69,1660,20240805,35.84,3935,-42.69,20240129,1660,35.84,20240805,3935,-42.69,20240129,1660,35.84,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,120637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-35,5,-1.55,70433145,31455,18.36,2260,2265,2215,2940,1590,2265,2239.17,1.99,0,-12296,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,765,10.83,0.53,12,0.09,206.00,4246.00,3935,20240129,-43.33,1660,20240805,34.34,3935,-43.33,20240129,1660,34.34,20240805,3935,-43.33,20240129,1660,34.34,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,110638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-30,5,-1.32,63669715,28442,16.60,2260,2265,2215,2940,1590,2265,2238.58,1.99,0,-11742,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,767,10.85,0.53,12,0.08,206.00,4246.00,3935,20240129,-43.20,1660,20240805,34.64,3935,-43.20,20240129,1660,34.64,20240805,3935,-43.20,20240129,1660,34.64,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,100638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,-15,5,-0.66,29389340,13129,7.66,2260,2265,2220,2940,1590,2265,2238.51,1.99,0,-5303,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,772,10.92,0.53,12,0.04,206.00,4246.00,3935,20240129,-42.82,1660,20240805,35.54,3935,-42.82,20240129,1660,35.54,20240805,3935,-42.82,20240129,1660,35.54,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240823,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-30,5,-1.32,1270065,564,0.33,2260,2265,2235,2940,1590,2265,2251.89,1.99,0,-4,2348,2306,2248,2206,2148,2327,2227,172,675,500,1540,5,1,34322870,767,10.85,0.53,12,0.00,206.00,4246.00,3935,20240129,-43.20,1660,20240805,34.64,3935,-43.20,20240129,1660,34.64,20240805,3935,-43.20,20240129,1660,34.64,20240805,2.86,N,080000,500,171 억,,683873,N,N,0,N,00,N
|
||
|
|
20240822,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,0,3,0.00,380049990,169131,70.54,2260,2290,2190,2940,1590,2265,2247.07,2.07,0,-25936,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,777,11.00,0.53,12,0.49,206.00,4246.00,3935,20240129,-42.44,1660,20240805,36.45,3935,-42.44,20240129,1660,36.45,20240805,3935,-42.44,20240129,1660,36.45,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,150639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,0,3,0.00,351260215,156384,65.23,2260,2290,2190,2940,1590,2265,2246.14,2.07,0,-23998,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,777,11.00,0.53,12,0.46,206.00,4246.00,3935,20240129,-42.44,1660,20240805,36.45,3935,-42.44,20240129,1660,36.45,20240805,3935,-42.44,20240129,1660,36.45,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,140640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,-5,5,-0.22,333468835,148507,61.94,2260,2290,2190,2940,1590,2265,2245.48,2.07,0,-21244,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,776,10.97,0.53,12,0.43,206.00,4246.00,3935,20240129,-42.57,1660,20240805,36.14,3935,-42.57,20240129,1660,36.14,20240805,3935,-42.57,20240129,1660,36.14,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,5,2,0.22,261516765,116361,48.53,2260,2290,2190,2940,1590,2265,2247.46,2.07,0,-27058,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,779,11.02,0.53,12,0.34,206.00,4246.00,3935,20240129,-42.31,1660,20240805,36.75,3935,-42.31,20240129,1660,36.75,20240805,3935,-42.31,20240129,1660,36.75,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,120642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,-15,5,-0.66,176259325,78922,32.92,2260,2275,2190,2940,1590,2265,2233.34,2.07,0,-26344,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,772,10.92,0.53,12,0.23,206.00,4246.00,3935,20240129,-42.82,1660,20240805,35.54,3935,-42.82,20240129,1660,35.54,20240805,3935,-42.82,20240129,1660,35.54,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,110636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-40,5,-1.77,153337720,68671,28.64,2260,2275,2190,2940,1590,2265,2232.93,2.07,0,-23113,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,764,10.80,0.52,12,0.20,206.00,4246.00,3935,20240129,-43.46,1660,20240805,34.04,3935,-43.46,20240129,1660,34.04,20240805,3935,-43.46,20240129,1660,34.04,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,100635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-30,5,-1.32,85878615,38222,15.94,2260,2275,2220,2940,1590,2265,2246.84,2.07,0,-18189,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,767,10.85,0.53,12,0.11,206.00,4246.00,3935,20240129,-43.20,1660,20240805,34.64,3935,-43.20,20240129,1660,34.64,20240805,3935,-43.20,20240129,1660,34.64,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240822,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-30,5,-1.32,14737285,6589,2.75,2260,2260,2220,2940,1590,2265,2236.65,2.07,0,1337,2375,2320,2215,2160,2055,2347,2187,172,675,500,1540,5,1,34322870,767,10.85,0.53,12,0.02,206.00,4246.00,3935,20240129,-43.20,1660,20240805,34.64,3935,-43.20,20240129,1660,34.64,20240805,3935,-43.20,20240129,1660,34.64,20240805,2.87,N,080000,500,171 억,,709866,N,N,0,N,00,N
|
||
|
|
20240821,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,130,2,6.09,531582115,239666,350.73,2135,2270,2110,2775,1495,2135,2217.96,1.99,0,28482,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,777,11.00,0.53,12,0.70,206.00,4246.00,3935,20240129,-42.44,1660,20240805,36.45,3935,-42.44,20240129,1660,36.45,20240805,3935,-42.44,20240129,1660,36.45,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,150639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,115,2,5.39,499539580,225496,329.99,2135,2270,2110,2775,1495,2135,2215.29,1.99,0,28424,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,772,10.92,0.53,12,0.66,206.00,4246.00,3935,20240129,-42.82,1660,20240805,35.54,3935,-42.82,20240129,1660,35.54,20240805,3935,-42.82,20240129,1660,35.54,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,140636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,95,2,4.45,326214800,148464,217.26,2135,2250,2110,2775,1495,2135,2197.27,1.99,0,11776,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,765,10.83,0.53,12,0.43,206.00,4246.00,3935,20240129,-43.33,1660,20240805,34.34,3935,-43.33,20240129,1660,34.34,20240805,3935,-43.33,20240129,1660,34.34,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,130642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,100,2,4.68,284505105,129703,189.81,2135,2250,2110,2775,1495,2135,2193.51,1.99,0,10600,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,767,10.85,0.53,12,0.38,206.00,4246.00,3935,20240129,-43.20,1660,20240805,34.64,3935,-43.20,20240129,1660,34.64,20240805,3935,-43.20,20240129,1660,34.64,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,120642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,90,2,4.22,231783300,106089,155.25,2135,2240,2110,2775,1495,2135,2184.80,1.99,0,4861,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,764,10.80,0.52,12,0.31,206.00,4246.00,3935,20240129,-43.46,1660,20240805,34.04,3935,-43.46,20240129,1660,34.04,20240805,3935,-43.46,20240129,1660,34.04,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,110636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,10,2,0.47,61026595,28659,41.94,2135,2155,2110,2775,1495,2135,2129.40,1.99,0,-747,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,736,10.41,0.51,12,0.08,206.00,4246.00,3935,20240129,-45.49,1660,20240805,29.22,3935,-45.49,20240129,1660,29.22,20240805,3935,-45.49,20240129,1660,29.22,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,100642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,0,3,0.00,34571330,16301,23.85,2135,2135,2110,2775,1495,2135,2120.81,1.99,0,2629,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,733,10.36,0.50,12,0.05,206.00,4246.00,3935,20240129,-45.74,1660,20240805,28.61,3935,-45.74,20240129,1660,28.61,20240805,3935,-45.74,20240129,1660,28.61,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240821,090635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,0,3,0.00,202360,95,0.14,2135,2135,2125,2775,1495,2135,2130.11,1.99,0,-80,2188,2161,2108,2081,2028,2175,2095,172,640,500,1450,5,1,34322870,733,10.36,0.50,12,0.00,206.00,4246.00,3935,20240129,-45.74,1660,20240805,28.61,3935,-45.74,20240129,1660,28.61,20240805,3935,-45.74,20240129,1660,28.61,20240805,2.93,N,080000,500,171 억,,682219,N,N,0,N,00,N
|
||
|
|
20240820,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,70,2,3.39,143868485,68320,114.16,2055,2135,2055,2680,1450,2065,2105.80,1.91,0,25716,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,733,10.36,0.50,12,0.20,206.00,4246.00,3935,20240129,-45.74,1660,20240805,28.61,3935,-45.74,20240129,1660,28.61,20240805,3935,-45.74,20240129,1660,28.61,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,60,2,2.91,132737845,63101,105.44,2055,2135,2055,2680,1450,2065,2103.58,1.91,0,23795,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,729,10.32,0.50,12,0.18,206.00,4246.00,3935,20240129,-46.00,1660,20240805,28.01,3935,-46.00,20240129,1660,28.01,20240805,3935,-46.00,20240129,1660,28.01,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,140634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,50,2,2.42,112752375,53695,89.72,2055,2130,2055,2680,1450,2065,2099.87,1.91,0,20788,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,726,10.27,0.50,12,0.16,206.00,4246.00,3935,20240129,-46.25,1660,20240805,27.41,3935,-46.25,20240129,1660,27.41,20240805,3935,-46.25,20240129,1660,27.41,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,55,2,2.66,105829965,50425,84.26,2055,2130,2055,2680,1450,2065,2098.76,1.91,0,19710,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,728,10.29,0.50,12,0.15,206.00,4246.00,3935,20240129,-46.12,1660,20240805,27.71,3935,-46.12,20240129,1660,27.71,20240805,3935,-46.12,20240129,1660,27.71,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,120634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,55,2,2.66,102130580,48678,81.34,2055,2130,2055,2680,1450,2065,2098.08,1.91,0,20689,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,728,10.29,0.50,12,0.14,206.00,4246.00,3935,20240129,-46.12,1660,20240805,27.71,3935,-46.12,20240129,1660,27.71,20240805,3935,-46.12,20240129,1660,27.71,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,45,2,2.18,91915260,43861,73.29,2055,2130,2055,2680,1450,2065,2095.60,1.91,0,22262,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,724,10.24,0.50,12,0.13,206.00,4246.00,3935,20240129,-46.38,1660,20240805,27.11,3935,-46.38,20240129,1660,27.11,20240805,3935,-46.38,20240129,1660,27.11,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,100630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,45,2,2.18,55161600,26414,44.14,2055,2130,2055,2680,1450,2065,2088.35,1.91,0,13347,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,724,10.24,0.50,12,0.08,206.00,4246.00,3935,20240129,-46.38,1660,20240805,27.11,3935,-46.38,20240129,1660,27.11,20240805,3935,-46.38,20240129,1660,27.11,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240820,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,40,2,1.94,2952125,1426,2.38,2055,2105,2055,2680,1450,2065,2070.21,1.91,0,-44,2171,2117,2091,2037,2011,2105,2025,172,615,500,1400,5,1,34322870,722,10.22,0.50,12,0.00,206.00,4246.00,3935,20240129,-46.51,1660,20240805,26.81,3935,-46.51,20240129,1660,26.81,20240805,3935,-46.51,20240129,1660,26.81,20240805,2.92,N,080000,500,171 억,,656187,N,N,0,N,00,N
|
||
|
|
20240819,160624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-80,5,-3.73,124250865,59290,63.23,2145,2145,2065,2785,1505,2145,2095.65,1.91,0,1772,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,709,10.02,0.49,12,0.17,206.00,4246.00,3935,20240129,-47.52,1660,20240805,24.40,3935,-47.52,20240129,1660,24.40,20240805,3935,-47.52,20240129,1660,24.40,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,150629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-60,5,-2.80,96725405,45987,49.04,2145,2145,2080,2785,1505,2145,2103.32,1.91,0,1552,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,716,10.12,0.49,12,0.13,206.00,4246.00,3935,20240129,-47.01,1660,20240805,25.60,3935,-47.01,20240129,1660,25.60,20240805,3935,-47.01,20240129,1660,25.60,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,140630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-40,5,-1.86,75052550,35621,37.99,2145,2145,2080,2785,1505,2145,2106.97,1.91,0,3032,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,722,10.22,0.50,12,0.10,206.00,4246.00,3935,20240129,-46.51,1660,20240805,26.81,3935,-46.51,20240129,1660,26.81,20240805,3935,-46.51,20240129,1660,26.81,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,130626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-35,5,-1.63,68361475,32445,34.60,2145,2145,2080,2785,1505,2145,2107.00,1.91,0,3208,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,724,10.24,0.50,12,0.09,206.00,4246.00,3935,20240129,-46.38,1660,20240805,27.11,3935,-46.38,20240129,1660,27.11,20240805,3935,-46.38,20240129,1660,27.11,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,120627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-35,5,-1.63,53818725,25560,27.26,2145,2145,2080,2785,1505,2145,2105.58,1.91,0,4507,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,724,10.24,0.50,12,0.07,206.00,4246.00,3935,20240129,-46.38,1660,20240805,27.11,3935,-46.38,20240129,1660,27.11,20240805,3935,-46.38,20240129,1660,27.11,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,110629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-40,5,-1.86,51167250,24302,25.92,2145,2145,2080,2785,1505,2145,2105.47,1.91,0,4879,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,722,10.22,0.50,12,0.07,206.00,4246.00,3935,20240129,-46.51,1660,20240805,26.81,3935,-46.51,20240129,1660,26.81,20240805,3935,-46.51,20240129,1660,26.81,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,100630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-45,5,-2.10,38770250,18386,19.61,2145,2145,2080,2785,1505,2145,2108.68,1.91,0,4710,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,721,10.19,0.49,12,0.05,206.00,4246.00,3935,20240129,-46.63,1660,20240805,26.51,3935,-46.63,20240129,1660,26.51,20240805,3935,-46.63,20240129,1660,26.51,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240819,090629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-25,5,-1.17,6337230,2970,3.17,2145,2145,2120,2785,1505,2145,2133.75,1.91,0,-572,2185,2165,2140,2120,2095,2152,2107,172,640,500,1450,5,1,34322870,728,10.29,0.50,12,0.01,206.00,4246.00,3935,20240129,-46.12,1660,20240805,27.71,3935,-46.12,20240129,1660,27.71,20240805,3935,-46.12,20240129,1660,27.71,20240805,3.02,N,080000,500,171 억,,654419,N,N,0,N,00,N
|
||
|
|
20240816,160623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,10,2,0.47,199716505,93298,56.90,2150,2160,2115,2775,1495,2135,2140.63,1.95,0,-14208,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,736,10.41,0.51,12,0.27,206.00,4246.00,3935,20240129,-45.49,1660,20240805,29.22,3935,-45.49,20240129,1660,29.22,20240805,3935,-45.49,20240129,1660,29.22,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,10,2,0.47,147900730,69113,42.15,2150,2160,2115,2775,1495,2135,2139.98,1.95,0,-16876,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,736,10.41,0.51,12,0.20,206.00,4246.00,3935,20240129,-45.49,1660,20240805,29.22,3935,-45.49,20240129,1660,29.22,20240805,3935,-45.49,20240129,1660,29.22,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,20,2,0.94,132996925,62170,37.92,2150,2160,2115,2775,1495,2135,2139.25,1.95,0,-16400,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.18,206.00,4246.00,3935,20240129,-45.24,1660,20240805,29.82,3935,-45.24,20240129,1660,29.82,20240805,3935,-45.24,20240129,1660,29.82,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,20,2,0.94,101599285,47533,28.99,2150,2160,2115,2775,1495,2135,2137.45,1.95,0,-15451,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.14,206.00,4246.00,3935,20240129,-45.24,1660,20240805,29.82,3935,-45.24,20240129,1660,29.82,20240805,3935,-45.24,20240129,1660,29.82,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,120625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,20,2,0.94,94891560,44413,27.09,2150,2160,2115,2775,1495,2135,2136.57,1.95,0,-15004,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.13,206.00,4246.00,3935,20240129,-45.24,1660,20240805,29.82,3935,-45.24,20240129,1660,29.82,20240805,3935,-45.24,20240129,1660,29.82,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,110628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-20,5,-0.94,83641810,39191,23.90,2150,2160,2115,2775,1495,2135,2134.21,1.95,0,-14725,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,726,10.27,0.50,12,0.11,206.00,4246.00,3935,20240129,-46.25,1660,20240805,27.41,3935,-46.25,20240129,1660,27.41,20240805,3935,-46.25,20240129,1660,27.41,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,-5,5,-0.23,56289330,26298,16.04,2150,2160,2115,2775,1495,2135,2140.44,1.95,0,-12848,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,731,10.34,0.50,12,0.08,206.00,4246.00,3935,20240129,-45.87,1660,20240805,28.31,3935,-45.87,20240129,1660,28.31,20240805,3935,-45.87,20240129,1660,28.31,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240816,090627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,20,2,0.94,8894620,4127,2.52,2150,2160,2145,2775,1495,2135,2155.23,1.95,0,-57,2208,2171,2103,2066,1998,2190,2085,172,640,500,1450,5,1,34322870,740,10.46,0.51,12,0.01,206.00,4246.00,3935,20240129,-45.24,1660,20240805,29.82,3935,-45.24,20240129,1660,29.82,20240805,3935,-45.24,20240129,1660,29.82,20240805,3.13,N,080000,500,171 억,,668628,N,N,0,N,00,N
|
||
|
|
20240814,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,80,2,3.89,338959115,161654,56.27,2035,2140,2035,2670,1440,2055,2096.81,1.88,0,22703,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,733,10.36,0.50,12,0.47,206.00,4246.00,3935,20240129,-45.74,1660,20240805,28.61,3935,-45.74,20240129,1660,28.61,20240805,3935,-45.74,20240129,1660,28.61,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,150627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,80,2,3.89,328289185,156644,54.52,2035,2140,2035,2670,1440,2055,2095.77,1.88,0,22295,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,733,10.36,0.50,12,0.46,206.00,4246.00,3935,20240129,-45.74,1660,20240805,28.61,3935,-45.74,20240129,1660,28.61,20240805,3935,-45.74,20240129,1660,28.61,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,140632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,45,2,2.19,281493690,134597,46.85,2035,2135,2035,2670,1440,2055,2091.38,1.88,0,16855,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,721,10.19,0.49,12,0.39,206.00,4246.00,3935,20240129,-46.63,1660,20240805,26.51,3935,-46.63,20240129,1660,26.51,20240805,3935,-46.63,20240129,1660,26.51,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,50,2,2.43,271548910,129872,45.20,2035,2135,2035,2670,1440,2055,2090.90,1.88,0,17355,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,722,10.22,0.50,12,0.38,206.00,4246.00,3935,20240129,-46.51,1660,20240805,26.81,3935,-46.51,20240129,1660,26.81,20240805,3935,-46.51,20240129,1660,26.81,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,120625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,75,2,3.65,236312995,113140,39.38,2035,2130,2035,2670,1440,2055,2088.68,1.88,0,15374,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,731,10.34,0.50,12,0.33,206.00,4246.00,3935,20240129,-45.87,1660,20240805,28.31,3935,-45.87,20240129,1660,28.31,20240805,3935,-45.87,20240129,1660,28.31,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,110622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,60,2,2.92,132819530,64031,22.29,2035,2120,2035,2670,1440,2055,2074.30,1.88,0,-4244,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,726,10.27,0.50,12,0.19,206.00,4246.00,3935,20240129,-46.25,1660,20240805,27.41,3935,-46.25,20240129,1660,27.41,20240805,3935,-46.25,20240129,1660,27.41,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,100622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,20,2,0.97,75511025,36709,12.78,2035,2090,2035,2670,1440,2055,2057.02,1.88,0,-1394,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,712,10.07,0.49,12,0.11,206.00,4246.00,3935,20240129,-47.27,1660,20240805,25.00,3935,-47.27,20240129,1660,25.00,20240805,3935,-47.27,20240129,1660,25.00,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240814,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,20,2,0.97,25236240,12330,4.29,2035,2080,2035,2670,1440,2055,2046.73,1.88,0,-253,2199,2127,2008,1936,1817,2163,1972,172,615,500,1390,5,1,34322870,712,10.07,0.49,12,0.04,206.00,4246.00,3935,20240129,-47.27,1660,20240805,25.00,3935,-47.27,20240129,1660,25.00,20240805,3935,-47.27,20240129,1660,25.00,20240805,3.04,N,080000,500,171 억,,643968,N,N,0,N,00,N
|
||
|
|
20240813,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,163,2,8.62,568340912,286376,146.48,1892,2080,1889,2455,1325,1892,1984.48,1.90,0,-6328,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,5,1,34322870,705,9.98,0.48,12,0.83,206.00,4246.00,3935,20240129,-47.78,1660,20240805,23.80,3935,-47.78,20240129,1660,23.80,20240805,3935,-47.78,20240129,1660,23.80,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,150620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,143,2,7.56,480493182,243697,124.65,1892,2075,1889,2455,1325,1892,1971.68,1.90,0,-9344,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,5,1,34322870,698,9.88,0.48,12,0.71,206.00,4246.00,3935,20240129,-48.28,1660,20240805,22.59,3935,-48.28,20240129,1660,22.59,20240805,3935,-48.28,20240129,1660,22.59,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,140622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1989,97,2,5.13,220910436,115357,59.00,1892,1993,1889,2455,1325,1892,1915.02,1.90,0,4493,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,683,9.66,0.47,12,0.34,206.00,4246.00,3935,20240129,-49.45,1660,20240805,19.82,3935,-49.45,20240129,1660,19.82,20240805,3935,-49.45,20240129,1660,19.82,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,130622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1922,30,2,1.59,144656922,76090,38.92,1892,1923,1889,2455,1325,1892,1901.13,1.90,0,-6486,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,660,9.33,0.45,12,0.22,206.00,4246.00,3935,20240129,-51.16,1660,20240805,15.78,3935,-51.16,20240129,1660,15.78,20240805,3935,-51.16,20240129,1660,15.78,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,120616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1922,30,2,1.59,141164585,74272,37.99,1892,1923,1889,2455,1325,1892,1900.64,1.90,0,-6385,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,660,9.33,0.45,12,0.22,206.00,4246.00,3935,20240129,-51.16,1660,20240805,15.78,3935,-51.16,20240129,1660,15.78,20240805,3935,-51.16,20240129,1660,15.78,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,110615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1915,23,2,1.22,134808217,70958,36.29,1892,1915,1889,2455,1325,1892,1899.83,1.90,0,-7109,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,657,9.30,0.45,12,0.21,206.00,4246.00,3935,20240129,-51.33,1660,20240805,15.36,3935,-51.33,20240129,1660,15.36,20240805,3935,-51.33,20240129,1660,15.36,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,100618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1912,20,2,1.06,124165671,65385,33.44,1892,1913,1889,2455,1325,1892,1898.99,1.90,0,-10298,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,656,9.28,0.45,12,0.19,206.00,4246.00,3935,20240129,-51.41,1660,20240805,15.18,3935,-51.41,20240129,1660,15.18,20240805,3935,-51.41,20240129,1660,15.18,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240813,090621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1897,5,2,0.26,7037301,3716,1.90,1892,1905,1889,2455,1325,1892,1893.78,1.90,0,-778,1957,1924,1891,1858,1825,1941,1875,172,563,500,1280,1,1,34322870,651,9.21,0.45,12,0.01,206.00,4246.00,3935,20240129,-51.79,1660,20240805,14.28,3935,-51.79,20240129,1660,14.28,20240805,3935,-51.79,20240129,1660,14.28,20240805,3.04,N,080000,500,171 억,,650597,N,N,0,N,00,N
|
||
|
|
20240812,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1892,34,2,1.83,369250754,195319,820.81,1858,1924,1858,2415,1301,1858,1890.50,1.82,0,24312,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,649,9.18,0.45,12,0.57,206.00,4246.00,3935,20240129,-51.92,1660,20240805,13.98,3935,-51.92,20240129,1660,13.98,20240805,3935,-51.92,20240129,1660,13.98,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,150614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1868,10,2,0.54,337147833,178227,748.98,1858,1924,1858,2415,1301,1858,1891.68,1.82,0,16125,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,641,9.07,0.44,12,0.52,206.00,4246.00,3935,20240129,-52.53,1660,20240805,12.53,3935,-52.53,20240129,1660,12.53,20240805,3935,-52.53,20240129,1660,12.53,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,140613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1923,65,2,3.50,193223348,101667,427.24,1858,1924,1858,2415,1301,1858,1900.55,1.82,0,33710,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,660,9.33,0.45,12,0.30,206.00,4246.00,3935,20240129,-51.13,1660,20240805,15.84,3935,-51.13,20240129,1660,15.84,20240805,3935,-51.13,20240129,1660,15.84,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,130611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1906,48,2,2.58,138905795,73244,307.80,1858,1910,1858,2415,1301,1858,1896.48,1.82,0,37918,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,654,9.25,0.45,12,0.21,206.00,4246.00,3935,20240129,-51.56,1660,20240805,14.82,3935,-51.56,20240129,1660,14.82,20240805,3935,-51.56,20240129,1660,14.82,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,120609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1906,48,2,2.58,134332985,70838,297.69,1858,1910,1858,2415,1301,1858,1896.34,1.82,0,38607,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,654,9.25,0.45,12,0.21,206.00,4246.00,3935,20240129,-51.56,1660,20240805,14.82,3935,-51.56,20240129,1660,14.82,20240805,3935,-51.56,20240129,1660,14.82,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,110611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1907,49,2,2.64,120638308,63638,267.43,1858,1907,1858,2415,1301,1858,1895.70,1.82,0,40093,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,655,9.26,0.45,12,0.19,206.00,4246.00,3935,20240129,-51.54,1660,20240805,14.88,3935,-51.54,20240129,1660,14.88,20240805,3935,-51.54,20240129,1660,14.88,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1887,29,2,1.56,20498473,10949,46.01,1858,1890,1858,2415,1301,1858,1872.18,1.82,0,8153,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,648,9.16,0.44,12,0.03,206.00,4246.00,3935,20240129,-52.05,1660,20240805,13.67,3935,-52.05,20240129,1660,13.67,20240805,3935,-52.05,20240129,1660,13.67,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240812,090605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1866,8,2,0.43,1000010,536,2.25,1858,1868,1858,2415,1301,1858,1865.69,1.82,0,0,1908,1882,1863,1837,1818,1896,1851,172,557,500,1260,1,1,34322870,640,9.06,0.44,12,0.00,206.00,4246.00,3935,20240129,-52.58,1660,20240805,12.41,3935,-52.58,20240129,1660,12.41,20240805,3935,-52.58,20240129,1660,12.41,20240805,2.98,N,080000,500,171 억,,626285,N,N,0,N,00,N
|
||
|
|
20240809,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1858,15,2,0.81,44479966,23791,39.02,1844,1889,1844,2395,1291,1843,1869.61,1.82,0,3145,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,638,9.02,0.44,12,0.07,206.00,4246.00,3935,20240129,-52.78,1660,20240805,11.93,3935,-52.78,20240129,1660,11.93,20240805,3935,-52.78,20240129,1660,11.93,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,150619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1868,25,2,1.36,41781862,22340,36.64,1844,1889,1844,2395,1291,1843,1870.27,1.82,0,3369,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,641,9.07,0.44,12,0.07,206.00,4246.00,3935,20240129,-52.53,1660,20240805,12.53,3935,-52.53,20240129,1660,12.53,20240805,3935,-52.53,20240129,1660,12.53,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,140617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1868,25,2,1.36,38597484,20630,33.84,1844,1889,1844,2395,1291,1843,1870.94,1.82,0,3273,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,641,9.07,0.44,12,0.06,206.00,4246.00,3935,20240129,-52.53,1660,20240805,12.53,3935,-52.53,20240129,1660,12.53,20240805,3935,-52.53,20240129,1660,12.53,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1871,28,2,1.52,36098141,19291,31.64,1844,1889,1844,2395,1291,1843,1871.24,1.82,0,3215,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,642,9.08,0.44,12,0.06,206.00,4246.00,3935,20240129,-52.45,1660,20240805,12.71,3935,-52.45,20240129,1660,12.71,20240805,3935,-52.45,20240129,1660,12.71,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,120614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1875,32,2,1.74,35920069,19196,31.48,1844,1889,1844,2395,1291,1843,1871.23,1.82,0,3213,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,644,9.10,0.44,12,0.06,206.00,4246.00,3935,20240129,-52.35,1660,20240805,12.95,3935,-52.35,20240129,1660,12.95,20240805,3935,-52.35,20240129,1660,12.95,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,110608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1864,21,2,1.14,34888524,18644,30.58,1844,1889,1844,2395,1291,1843,1871.30,1.82,0,2863,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,640,9.05,0.44,12,0.05,206.00,4246.00,3935,20240129,-52.63,1660,20240805,12.29,3935,-52.63,20240129,1660,12.29,20240805,3935,-52.63,20240129,1660,12.29,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,100618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1880,37,2,2.01,20995294,11235,18.43,1844,1889,1844,2395,1291,1843,1868.74,1.82,0,3204,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,645,9.13,0.44,12,0.03,206.00,4246.00,3935,20240129,-52.22,1660,20240805,13.25,3935,-52.22,20240129,1660,13.25,20240805,3935,-52.22,20240129,1660,13.25,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240809,090610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1864,21,2,1.14,2119871,1145,1.88,1844,1865,1844,2395,1291,1843,1851.42,1.82,0,332,1877,1860,1831,1814,1785,1868,1822,172,552,500,1250,1,1,34322870,640,9.05,0.44,12,0.00,206.00,4246.00,3935,20240129,-52.63,1660,20240805,12.29,3935,-52.63,20240129,1660,12.29,20240805,3935,-52.63,20240129,1660,12.29,20240805,2.92,N,080000,500,171 억,,623140,N,N,0,N,00,N
|
||
|
|
20240808,160601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1843,2,2,0.11,111386886,60919,86.83,1821,1848,1802,2390,1289,1841,1828.44,1.86,0,-13651,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,633,8.95,0.43,12,0.18,206.00,4246.00,3935,20240129,-53.16,1660,20240805,11.02,3935,-53.16,20240129,1660,11.02,20240805,3935,-53.16,20240129,1660,11.02,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1844,3,2,0.16,108683875,59452,84.74,1821,1848,1802,2390,1289,1841,1828.09,1.86,0,-13135,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,633,8.95,0.43,12,0.17,206.00,4246.00,3935,20240129,-53.14,1660,20240805,11.08,3935,-53.14,20240129,1660,11.08,20240805,3935,-53.14,20240129,1660,11.08,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,140609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1835,-6,5,-0.33,81196472,44526,63.46,1821,1841,1802,2390,1289,1841,1823.57,1.86,0,-9971,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,630,8.91,0.43,12,0.13,206.00,4246.00,3935,20240129,-53.37,1660,20240805,10.54,3935,-53.37,20240129,1660,10.54,20240805,3935,-53.37,20240129,1660,10.54,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,130609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1822,-19,5,-1.03,71925045,39452,56.23,1821,1841,1802,2390,1289,1841,1823.10,1.86,0,-10190,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,625,8.84,0.43,12,0.11,206.00,4246.00,3935,20240129,-53.70,1660,20240805,9.76,3935,-53.70,20240129,1660,9.76,20240805,3935,-53.70,20240129,1660,9.76,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,120615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1832,-9,5,-0.49,67271587,36905,52.60,1821,1841,1802,2390,1289,1841,1822.83,1.86,0,-10232,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,629,8.89,0.43,12,0.11,206.00,4246.00,3935,20240129,-53.44,1660,20240805,10.36,3935,-53.44,20240129,1660,10.36,20240805,3935,-53.44,20240129,1660,10.36,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1834,-7,5,-0.38,66430701,36444,51.94,1821,1841,1802,2390,1289,1841,1822.82,1.86,0,-10258,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,629,8.90,0.43,12,0.11,206.00,4246.00,3935,20240129,-53.39,1660,20240805,10.48,3935,-53.39,20240129,1660,10.48,20240805,3935,-53.39,20240129,1660,10.48,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1816,-25,5,-1.36,51452290,28199,40.19,1821,1841,1802,2390,1289,1841,1824.61,1.86,0,-9920,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,623,8.82,0.43,12,0.08,206.00,4246.00,3935,20240129,-53.85,1660,20240805,9.40,3935,-53.85,20240129,1660,9.40,20240805,3935,-53.85,20240129,1660,9.40,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240808,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1830,-11,5,-0.60,7641315,4184,5.96,1821,1840,1817,2390,1289,1841,1826.32,1.86,0,-1102,1891,1865,1828,1802,1765,1879,1816,172,549,500,1250,1,1,34322870,628,8.88,0.43,12,0.01,206.00,4246.00,3935,20240129,-53.49,1660,20240805,10.24,3935,-53.49,20240129,1660,10.24,20240805,3935,-53.49,20240129,1660,10.24,20240805,2.98,N,080000,500,171 억,,636741,N,N,0,N,00,N
|
||
|
|
20240807,160554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1841,33,2,1.83,126498890,69100,40.38,1791,1854,1791,2350,1266,1808,1830.64,1.87,0,-4822,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,632,8.94,0.43,12,0.20,206.00,4246.00,3935,20240129,-53.21,1660,20240805,10.90,3935,-53.21,20240129,1660,10.90,20240805,3935,-53.21,20240129,1660,10.90,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,150604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1839,31,2,1.71,113809502,62206,36.35,1791,1854,1791,2350,1266,1808,1829.56,1.87,0,-3320,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,631,8.93,0.43,12,0.18,206.00,4246.00,3935,20240129,-53.27,1660,20240805,10.78,3935,-53.27,20240129,1660,10.78,20240805,3935,-53.27,20240129,1660,10.78,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1850,42,2,2.32,73878706,40539,23.69,1791,1854,1791,2350,1266,1808,1822.41,1.87,0,683,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,635,8.98,0.44,12,0.12,206.00,4246.00,3935,20240129,-52.99,1660,20240805,11.45,3935,-52.99,20240129,1660,11.45,20240805,3935,-52.99,20240129,1660,11.45,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1841,33,2,1.83,63433385,34861,20.37,1791,1845,1791,2350,1266,1808,1819.61,1.87,0,1069,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,632,8.94,0.43,12,0.10,206.00,4246.00,3935,20240129,-53.21,1660,20240805,10.90,3935,-53.21,20240129,1660,10.90,20240805,3935,-53.21,20240129,1660,10.90,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,120606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1841,33,2,1.83,56177449,30920,18.07,1791,1842,1791,2350,1266,1808,1816.86,1.87,0,2222,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,632,8.94,0.43,12,0.09,206.00,4246.00,3935,20240129,-53.21,1660,20240805,10.90,3935,-53.21,20240129,1660,10.90,20240805,3935,-53.21,20240129,1660,10.90,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,110604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1818,10,2,0.55,35758429,19751,11.54,1791,1826,1791,2350,1266,1808,1810.46,1.87,0,275,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,624,8.83,0.43,12,0.06,206.00,4246.00,3935,20240129,-53.80,1660,20240805,9.52,3935,-53.80,20240129,1660,9.52,20240805,3935,-53.80,20240129,1660,9.52,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1804,-4,5,-0.22,24313579,13431,7.85,1791,1826,1791,2350,1266,1808,1810.26,1.87,0,502,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,619,8.76,0.42,12,0.04,206.00,4246.00,3935,20240129,-54.16,1660,20240805,8.67,3935,-54.16,20240129,1660,8.67,20240805,3935,-54.16,20240129,1660,8.67,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240807,090601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1810,2,2,0.11,2335511,1304,0.76,1791,1810,1791,2350,1266,1808,1791.04,1.87,0,1,1922,1865,1778,1721,1634,1893,1749,172,542,500,1220,1,1,34322870,621,8.79,0.43,12,0.00,206.00,4246.00,3935,20240129,-54.00,1660,20240805,9.04,3935,-54.00,20240129,1660,9.04,20240805,3935,-54.00,20240129,1660,9.04,20240805,3.05,N,080000,500,171 억,,640398,N,N,0,N,00,N
|
||
|
|
20240806,160551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1808,75,2,4.33,303740102,170126,52.56,1691,1835,1691,2250,1214,1733,1786.39,1.77,0,31701,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,621,8.78,0.43,12,0.50,206.00,4246.00,3935,20240129,-54.05,1660,20240805,8.92,3935,-54.05,20240129,1660,8.92,20240805,3935,-54.05,20240129,1660,8.92,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1809,76,2,4.39,285684593,160148,49.48,1691,1835,1691,2250,1214,1733,1784.92,1.77,0,32852,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,621,8.78,0.43,12,0.47,206.00,4246.00,3935,20240129,-54.03,1660,20240805,8.98,3935,-54.03,20240129,1660,8.98,20240805,3935,-54.03,20240129,1660,8.98,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,140558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1829,96,2,5.54,272437163,152826,47.22,1691,1835,1691,2250,1214,1733,1783.73,1.77,0,33252,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,628,8.88,0.43,12,0.45,206.00,4246.00,3935,20240129,-53.52,1660,20240805,10.18,3935,-53.52,20240129,1660,10.18,20240805,3935,-53.52,20240129,1660,10.18,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,130559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1822,89,2,5.14,233046740,131203,40.53,1691,1825,1691,2250,1214,1733,1777.32,1.77,0,33031,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,625,8.84,0.43,12,0.38,206.00,4246.00,3935,20240129,-53.70,1660,20240805,9.76,3935,-53.70,20240129,1660,9.76,20240805,3935,-53.70,20240129,1660,9.76,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,120602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1793,60,2,3.46,222946445,125584,38.80,1691,1825,1691,2250,1214,1733,1776.39,1.77,0,31143,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,615,8.70,0.42,12,0.37,206.00,4246.00,3935,20240129,-54.43,1660,20240805,8.01,3935,-54.43,20240129,1660,8.01,20240805,3935,-54.43,20240129,1660,8.01,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,110555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1783,50,2,2.89,198122678,111627,34.49,1691,1825,1691,2250,1214,1733,1776.11,1.77,0,28960,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,612,8.66,0.42,12,0.33,206.00,4246.00,3935,20240129,-54.69,1660,20240805,7.41,3935,-54.69,20240129,1660,7.41,20240805,3935,-54.69,20240129,1660,7.41,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,100555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1818,85,2,4.90,158031118,89374,27.61,1691,1820,1691,2250,1214,1733,1769.52,1.77,0,39284,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,624,8.83,0.43,12,0.26,206.00,4246.00,3935,20240129,-53.80,1660,20240805,9.52,3935,-53.80,20240129,1660,9.52,20240805,3935,-53.80,20240129,1660,9.52,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240806,090556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1787,54,2,3.12,50822581,29684,9.17,1691,1790,1691,2250,1214,1733,1709.58,1.77,0,6861,2191,1962,1811,1582,1431,1886,1506,172,517,500,1170,1,1,34322870,613,8.67,0.42,12,0.09,206.00,4246.00,3935,20240129,-54.59,1660,20240805,7.65,3935,-54.59,20240129,1660,7.65,20240805,3935,-54.59,20240129,1660,7.65,20240805,3.04,N,080000,500,171 억,,607664,N,N,0,N,00,N
|
||
|
|
20240805,160545,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1733,-327,5,-15.87,591365139,321376,450.25,2020,2040,1660,2675,1445,2060,1840.20,1.88,0,-35108,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,595,8.41,0.41,12,0.94,206.00,4246.00,3935,20240129,-55.96,1660,20240805,4.40,3935,-55.96,20240129,1660,4.40,20240805,3935,-55.96,20240129,1660,4.40,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,150556,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1718,-342,5,-16.60,551737778,298272,417.88,2020,2040,1660,2675,1445,2060,1849.78,1.88,0,-32980,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,590,8.34,0.40,12,0.87,206.00,4246.00,3935,20240129,-56.34,1660,20240805,3.49,3935,-56.34,20240129,1660,3.49,20240805,3935,-56.34,20240129,1660,3.49,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,140557,58,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1823,-237,5,-11.50,331171167,173002,242.37,2020,2040,1821,2675,1445,2060,1914.26,1.88,0,-36401,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,626,8.85,0.43,12,0.50,206.00,4246.00,3935,20240129,-53.67,1821,20240805,0.11,3935,-53.67,20240129,1821,0.11,20240805,3935,-53.67,20240129,1821,0.11,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,130554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1874,-186,5,-9.03,252156160,130085,182.25,2020,2040,1874,2675,1445,2060,1938.40,1.88,0,-31717,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,643,9.10,0.44,12,0.38,206.00,4246.00,3935,20240129,-52.38,1874,20240805,0.00,3935,-52.38,20240129,1874,0.00,20240805,3935,-52.38,20240129,1874,0.00,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,120551,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1919,-141,5,-6.84,204868955,105140,147.30,2020,2040,1905,2675,1445,2060,1948.53,1.88,0,-26286,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,659,9.32,0.45,12,0.31,206.00,4246.00,3935,20240129,-51.23,1905,20240805,0.73,3935,-51.23,20240129,1905,0.73,20240805,3935,-51.23,20240129,1905,0.73,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,110554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1924,-136,5,-6.60,144349794,73505,102.98,2020,2040,1920,2675,1445,2060,1963.81,1.88,0,-14751,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,660,9.34,0.45,12,0.21,206.00,4246.00,3935,20240129,-51.11,1920,20240805,0.21,3935,-51.11,20240129,1920,0.21,20240805,3935,-51.11,20240129,1920,0.21,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,100549,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1930,-130,5,-6.31,110878965,56274,78.84,2020,2040,1930,2675,1445,2060,1970.34,1.88,0,-11030,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,1,1,34322870,662,9.37,0.45,12,0.16,206.00,4246.00,3935,20240129,-50.95,1930,20240805,0.00,3935,-50.95,20240129,1930,0.00,20240805,3935,-50.95,20240129,1930,0.00,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240805,090547,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2010,-50,5,-2.43,9980201,4976,6.97,2020,2040,1982,2675,1445,2060,2005.67,1.88,0,-3207,2140,2100,2070,2030,2000,2085,2015,172,615,500,1400,5,1,34322870,690,9.76,0.47,12,0.01,206.00,4246.00,3935,20240129,-48.92,1982,20240805,1.41,3935,-48.92,20240129,1982,1.41,20240805,3935,-48.92,20240129,1982,1.41,20240805,3.07,N,080000,500,171 억,,644609,N,N,0,N,00,N
|
||
|
|
20240802,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-55,5,-2.60,144980840,70434,153.36,2110,2110,2040,2745,1485,2115,2058.39,1.99,0,-37073,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,707,10.00,0.49,12,0.21,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-65,5,-3.07,130817795,63548,138.36,2110,2110,2040,2745,1485,2115,2058.57,1.99,0,-34830,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,704,9.95,0.48,12,0.19,206.00,4246.00,3935,20240129,-47.90,1986,20240722,3.22,3935,-47.90,20240129,1986,3.22,20240722,3935,-47.90,20240129,1986,3.22,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-55,5,-2.60,112747725,54732,119.17,2110,2110,2045,2745,1485,2115,2060.00,1.99,0,-30614,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,707,10.00,0.49,12,0.16,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-50,5,-2.36,79293545,38487,83.80,2110,2110,2045,2745,1485,2115,2060.27,1.99,0,-19694,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,709,10.02,0.49,12,0.11,206.00,4246.00,3935,20240129,-47.52,1986,20240722,3.98,3935,-47.52,20240129,1986,3.98,20240722,3935,-47.52,20240129,1986,3.98,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,120544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-55,5,-2.60,71977520,34930,76.05,2110,2110,2045,2745,1485,2115,2060.62,1.99,0,-18243,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,707,10.00,0.49,12,0.10,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-55,5,-2.60,38713255,18791,40.91,2110,2110,2045,2745,1485,2115,2060.20,1.99,0,-8996,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,707,10.00,0.49,12,0.05,206.00,4246.00,3935,20240129,-47.65,1986,20240722,3.73,3935,-47.65,20240129,1986,3.73,20240722,3935,-47.65,20240129,1986,3.73,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,100540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-50,5,-2.36,28095405,13635,29.69,2110,2110,2045,2745,1485,2115,2060.54,1.99,0,-6005,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,709,10.02,0.49,12,0.04,206.00,4246.00,3935,20240129,-47.52,1986,20240722,3.98,3935,-47.52,20240129,1986,3.98,20240722,3935,-47.52,20240129,1986,3.98,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240802,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-25,5,-1.18,2087950,993,2.16,2110,2110,2090,2745,1485,2115,2102.67,1.99,0,-590,2148,2131,2113,2096,2078,2140,2105,172,630,500,1430,5,1,34322870,717,10.15,0.49,12,0.00,206.00,4246.00,3935,20240129,-46.89,1986,20240722,5.24,3935,-46.89,20240129,1986,5.24,20240722,3935,-46.89,20240129,1986,5.24,20240722,3.06,N,080000,500,171 억,,681351,N,N,0,N,00,N
|
||
|
|
20240801,160539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,15,2,0.71,96808190,45921,37.74,2095,2130,2095,2730,1470,2100,2108.14,1.97,0,5709,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,726,10.27,0.50,12,0.13,206.00,4246.00,3935,20240129,-46.25,1986,20240722,6.50,3935,-46.25,20240129,1986,6.50,20240722,3935,-46.25,20240129,1986,6.50,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,150556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,10,2,0.48,90780975,43063,35.39,2095,2130,2095,2730,1470,2100,2108.10,1.97,0,6432,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,724,10.24,0.50,12,0.13,206.00,4246.00,3935,20240129,-46.38,1986,20240722,6.24,3935,-46.38,20240129,1986,6.24,20240722,3935,-46.38,20240129,1986,6.24,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,10,2,0.48,82636085,39196,32.21,2095,2130,2095,2730,1470,2100,2108.28,1.97,0,6551,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,724,10.24,0.50,12,0.11,206.00,4246.00,3935,20240129,-46.38,1986,20240722,6.24,3935,-46.38,20240129,1986,6.24,20240722,3935,-46.38,20240129,1986,6.24,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,130541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,15,2,0.71,79678495,37791,31.05,2095,2130,2095,2730,1470,2100,2108.40,1.97,0,6551,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,726,10.27,0.50,12,0.11,206.00,4246.00,3935,20240129,-46.25,1986,20240722,6.50,3935,-46.25,20240129,1986,6.50,20240722,3935,-46.25,20240129,1986,6.50,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,20,2,0.95,68726785,32578,26.77,2095,2130,2095,2730,1470,2100,2109.61,1.97,0,6722,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,728,10.29,0.50,12,0.09,206.00,4246.00,3935,20240129,-46.12,1986,20240722,6.75,3935,-46.12,20240129,1986,6.75,20240722,3935,-46.12,20240129,1986,6.75,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,110545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,20,2,0.95,68373605,32411,26.63,2095,2130,2095,2730,1470,2100,2109.58,1.97,0,6732,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,728,10.29,0.50,12,0.09,206.00,4246.00,3935,20240129,-46.12,1986,20240722,6.75,3935,-46.12,20240129,1986,6.75,20240722,3935,-46.12,20240129,1986,6.75,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,25,2,1.19,49280310,23343,19.18,2095,2130,2095,2730,1470,2100,2111.14,1.97,0,3137,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,729,10.32,0.50,12,0.07,206.00,4246.00,3935,20240129,-46.00,1986,20240722,7.00,3935,-46.00,20240129,1986,7.00,20240722,3935,-46.00,20240129,1986,7.00,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|
||
|
|
20240801,090535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,10,2,0.48,16119520,7688,6.32,2095,2115,2095,2730,1470,2100,2096.71,1.97,0,2818,2203,2151,2113,2061,2023,2132,2042,172,630,500,1420,5,1,34322870,724,10.24,0.50,12,0.02,206.00,4246.00,3935,20240129,-46.38,1986,20240722,6.24,3935,-46.38,20240129,1986,6.24,20240722,3935,-46.38,20240129,1986,6.24,20240722,3.05,N,080000,500,171 억,,675642,N,N,0,N,00,N
|