138 lines
60 KiB
CSV
138 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
|
||
|
|
20250124,160711,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14400,140,2,0.98,622065830,43307,72.58,14210,14680,14180,18530,9990,14260,14364.07,5.55,0,6980,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2147,52.17,1.17,12,0.29,276.00,12348.00,21400,20240617,-32.71,10740,20241209,34.08,14910,-3.42,20250122,11820,21.83,20250103,21400,-32.71,20240617,10740,34.08,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,150710,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14280,20,2,0.14,491497550,34144,57.22,14210,14680,14210,18530,9990,14260,14394.84,5.55,0,5169,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2130,51.74,1.16,12,0.23,276.00,12348.00,21400,20240617,-33.27,10740,20241209,32.96,14910,-4.23,20250122,11820,20.81,20250103,21400,-33.27,20240617,10740,32.96,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,140710,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14310,50,2,0.35,438436200,30428,50.99,14210,14680,14210,18530,9990,14260,14408.97,5.55,0,4480,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2134,51.85,1.16,12,0.20,276.00,12348.00,21400,20240617,-33.13,10740,20241209,33.24,14910,-4.02,20250122,11820,21.07,20250103,21400,-33.13,20240617,10740,33.24,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,130710,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14360,100,2,0.70,401588770,27859,46.69,14210,14680,14210,18530,9990,14260,14415.05,5.55,0,4844,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2141,52.03,1.16,12,0.19,276.00,12348.00,21400,20240617,-32.90,10740,20241209,33.71,14910,-3.69,20250122,11820,21.49,20250103,21400,-32.90,20240617,10740,33.71,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,120708,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,120,2,0.84,333147220,23097,38.71,14210,14680,14210,18530,9990,14260,14423.83,5.55,0,4838,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2144,52.10,1.16,12,0.15,276.00,12348.00,21400,20240617,-32.80,10740,20241209,33.89,14910,-3.55,20250122,11820,21.66,20250103,21400,-32.80,20240617,10740,33.89,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,110710,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14390,130,2,0.91,237167650,16439,27.55,14210,14680,14210,18530,9990,14260,14427.13,5.55,0,1581,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2146,52.14,1.17,12,0.11,276.00,12348.00,21400,20240617,-32.76,10740,20241209,33.99,14910,-3.49,20250122,11820,21.74,20250103,21400,-32.76,20240617,10740,33.99,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,100707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14460,200,2,1.40,176277810,12209,20.46,14210,14680,14210,18530,9990,14260,14438.35,5.55,0,2227,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2156,52.39,1.17,12,0.08,276.00,12348.00,21400,20240617,-32.43,10740,20241209,34.64,14910,-3.02,20250122,11820,22.34,20250103,21400,-32.43,20240617,10740,34.64,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250124,090711,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,120,2,0.84,6798220,477,0.80,14210,14450,14210,18530,9990,14260,14252.03,5.55,0,6,14746,14502,14346,14102,13946,14425,14025,80,4270,500,10550,10,1,14912798,2144,52.10,1.16,12,0.00,276.00,12348.00,21400,20240617,-32.80,10740,20241209,33.89,14910,-3.55,20250122,11820,21.66,20250103,21400,-32.80,20240617,10740,33.89,20241209,3.14,N,083930,500,79 억,,827448,N,N,0,N,00,N
|
||
|
|
20250123,160707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14260,-330,5,-2.26,857112530,59641,66.28,14590,14590,14190,18960,10220,14590,14371.40,5.53,0,3334,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2127,51.67,1.15,12,0.40,276.00,12348.00,21400,20240617,-33.36,10740,20241209,32.77,14910,-4.36,20250122,11820,20.64,20250103,21400,-33.36,20240617,10740,32.77,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,150706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14240,-350,5,-2.40,830871230,57800,64.23,14590,14590,14190,18960,10220,14590,14374.82,5.53,0,2970,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2124,51.59,1.15,12,0.39,276.00,12348.00,21400,20240617,-33.46,10740,20241209,32.59,14910,-4.49,20250122,11820,20.47,20250103,21400,-33.46,20240617,10740,32.59,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,140706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,-210,5,-1.44,694407620,48236,53.60,14590,14590,14190,18960,10220,14590,14395.92,5.53,0,-488,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2144,52.10,1.16,12,0.32,276.00,12348.00,21400,20240617,-32.80,10740,20241209,33.89,14910,-3.55,20250122,11820,21.66,20250103,21400,-32.80,20240617,10740,33.89,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,130705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14470,-120,5,-0.82,652390770,45318,50.36,14590,14590,14190,18960,10220,14590,14395.70,5.53,0,-1036,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2158,52.43,1.17,12,0.30,276.00,12348.00,21400,20240617,-32.38,10740,20241209,34.73,14910,-2.95,20250122,11820,22.42,20250103,21400,-32.38,20240617,10740,34.73,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,120706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14370,-220,5,-1.51,535254760,37181,41.32,14590,14590,14190,18960,10220,14590,14395.75,5.53,0,-2756,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2143,52.07,1.16,12,0.25,276.00,12348.00,21400,20240617,-32.85,10740,20241209,33.80,14910,-3.62,20250122,11820,21.57,20250103,21400,-32.85,20240617,10740,33.80,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,110657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14480,-110,5,-0.75,423412170,29423,32.70,14590,14590,14190,18960,10220,14590,14390.30,5.53,0,-1859,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2159,52.46,1.17,12,0.20,276.00,12348.00,21400,20240617,-32.34,10740,20241209,34.82,14910,-2.88,20250122,11820,22.50,20250103,21400,-32.34,20240617,10740,34.82,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,100705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14490,-100,5,-0.69,327866490,22817,25.36,14590,14590,14190,18960,10220,14590,14369.09,5.53,0,-2399,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2161,52.50,1.17,12,0.15,276.00,12348.00,21400,20240617,-32.29,10740,20241209,34.92,14910,-2.82,20250122,11820,22.59,20250103,21400,-32.29,20240617,10740,34.92,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250123,090705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14460,-130,5,-0.89,65729980,4536,5.04,14590,14590,14430,18960,10220,14590,14490.03,5.53,0,-744,15230,14910,14590,14270,13950,15070,14430,80,4370,500,10790,10,1,14912798,2156,52.39,1.17,12,0.03,276.00,12348.00,21400,20240617,-32.43,10740,20241209,34.64,14910,-3.02,20250122,11820,22.34,20250103,21400,-32.43,20240617,10740,34.64,20241209,3.16,N,083930,500,79 억,,824039,N,N,0,N,00,N
|
||
|
|
20250122,160700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14590,240,2,1.67,1322634460,89812,44.07,14350,14910,14270,18650,10050,14350,14727.33,5.37,0,23663,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2176,52.86,1.18,12,0.60,276.00,12348.00,21400,20240617,-31.82,10740,20241209,35.85,14910,-2.15,20250122,11820,23.43,20250103,21400,-31.82,20240617,10740,35.85,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,150701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14640,290,2,2.02,1212411840,82271,40.37,14350,14910,14270,18650,10050,14350,14736.81,5.37,0,24466,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2183,53.04,1.19,12,0.55,276.00,12348.00,21400,20240617,-31.59,10740,20241209,36.31,14910,-1.81,20250122,11820,23.86,20250103,21400,-31.59,20240617,10740,36.31,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,140700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14690,340,2,2.37,1171440250,79476,39.00,14350,14910,14270,18650,10050,14350,14739.55,5.37,0,23786,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2191,53.22,1.19,12,0.53,276.00,12348.00,21400,20240617,-31.36,10740,20241209,36.78,14910,-1.48,20250122,11820,24.28,20250103,21400,-31.36,20240617,10740,36.78,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,130702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14730,380,2,2.65,1148851730,77941,38.25,14350,14910,14270,18650,10050,14350,14740.02,5.37,0,23654,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2197,53.37,1.19,12,0.52,276.00,12348.00,21400,20240617,-31.17,10740,20241209,37.15,14910,-1.21,20250122,11820,24.62,20250103,21400,-31.17,20240617,10740,37.15,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,120659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14660,310,2,2.16,980178380,66446,32.61,14350,14910,14270,18650,10050,14350,14751.50,5.37,0,19546,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2186,53.12,1.19,12,0.45,276.00,12348.00,21400,20240617,-31.50,10740,20241209,36.50,14910,-1.68,20250122,11820,24.03,20250103,21400,-31.50,20240617,10740,36.50,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,110701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14740,390,2,2.72,833213720,56459,27.71,14350,14910,14270,18650,10050,14350,14757.85,5.37,0,20946,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2198,53.41,1.19,12,0.38,276.00,12348.00,21400,20240617,-31.12,10740,20241209,37.24,14910,-1.14,20250122,11820,24.70,20250103,21400,-31.12,20240617,10740,37.24,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,100701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14780,430,2,3.00,728394620,49347,24.22,14350,14910,14270,18650,10050,14350,14760.67,5.37,0,20802,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2204,53.55,1.20,12,0.33,276.00,12348.00,21400,20240617,-30.93,10740,20241209,37.62,14910,-0.87,20250122,11820,25.04,20250103,21400,-30.93,20240617,10740,37.62,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250122,090702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,150,2,1.05,78440420,5436,2.67,14350,14600,14270,18650,10050,14350,14429.81,5.37,0,-471,15316,14832,14416,13932,13516,14625,13725,80,4300,500,10610,10,1,14912798,2162,52.54,1.17,12,0.04,276.00,12348.00,21400,20240617,-32.24,10740,20241209,35.01,14900,-2.68,20250121,11820,22.67,20250103,21400,-32.24,20240617,10740,35.01,20241209,3.15,N,083930,500,79 억,,800434,N,N,7,N,00,N
|
||
|
|
20250121,160657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14350,350,2,2.50,2928173960,203419,134.62,14390,14900,14000,18200,9800,14000,14395.06,5.32,0,6286,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2140,51.99,1.16,12,1.36,276.00,12348.00,21400,20240617,-32.94,10740,20241209,33.61,14900,-3.69,20250121,11820,21.40,20250103,21400,-32.94,20240617,10740,33.61,20241209,3.03,N,083930,500,79 억,,793019,N,N,7,N,00,N
|
||
|
|
20250121,150659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14340,340,2,2.43,2876510460,199813,132.24,14390,14900,14000,18200,9800,14000,14396.19,5.32,0,5488,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2138,51.96,1.16,12,1.34,276.00,12348.00,21400,20240617,-32.99,10740,20241209,33.52,14900,-3.76,20250121,11820,21.32,20250103,21400,-32.99,20240617,10740,33.52,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,140659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14450,450,2,3.21,2752546760,191123,126.48,14390,14900,14000,18200,9800,14000,14402.15,5.32,0,4080,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2155,52.36,1.17,12,1.28,276.00,12348.00,21400,20240617,-32.48,10740,20241209,34.54,14900,-3.02,20250121,11820,22.25,20250103,21400,-32.48,20240617,10740,34.54,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,130658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14390,390,2,2.79,2222022670,154421,102.20,14390,14900,14000,18200,9800,14000,14389.61,5.32,0,3547,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2146,52.14,1.17,12,1.04,276.00,12348.00,21400,20240617,-32.76,10740,20241209,33.99,14900,-3.42,20250121,11820,21.74,20250103,21400,-32.76,20240617,10740,33.99,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,120649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14210,210,2,1.50,2105189020,146265,96.80,14390,14900,14000,18200,9800,14000,14393.22,5.32,0,4518,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2119,51.49,1.15,12,0.98,276.00,12348.00,21400,20240617,-33.60,10740,20241209,32.31,14900,-4.63,20250121,11820,20.22,20250103,21400,-33.60,20240617,10740,32.31,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,110625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14160,160,2,1.14,2007217610,139333,92.21,14390,14900,14000,18200,9800,14000,14406.16,5.32,0,4397,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2112,51.30,1.15,12,0.93,276.00,12348.00,21400,20240617,-33.83,10740,20241209,31.84,14900,-4.97,20250121,11820,19.80,20250103,21400,-33.83,20240617,10740,31.84,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,100620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14270,270,2,1.93,1667740660,115371,76.35,14390,14900,14010,18200,9800,14000,14455.81,5.32,0,5076,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2128,51.70,1.16,12,0.77,276.00,12348.00,21400,20240617,-33.32,10740,20241209,32.87,14900,-4.23,20250121,11820,20.73,20250103,21400,-33.32,20240617,10740,32.87,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250121,090659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14730,730,2,5.21,637235920,43629,28.87,14390,14900,14240,18200,9800,14000,14607.04,5.32,0,11179,14653,14326,13763,13436,12873,14490,13600,80,4200,500,10360,10,1,14912798,2197,53.37,1.19,12,0.29,276.00,12348.00,21400,20240617,-31.17,10740,20241209,37.15,14900,-1.14,20250121,11820,24.62,20250103,21400,-31.17,20240617,10740,37.15,20241209,3.03,N,083930,500,79 억,,793019,N,N,3,N,00,N
|
||
|
|
20250120,160655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,850,2,6.46,2041032750,149924,44.45,13400,14090,13200,17090,9210,13150,13612.87,5.15,0,24986,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2088,50.72,1.13,12,1.01,276.00,12348.00,21400,20240617,-34.58,10740,20241209,30.35,14090,-0.64,20250120,11820,18.44,20250103,21400,-34.58,20240617,10740,30.35,20241209,3.02,N,083930,500,79 억,,768388,N,N,3,N,00,N
|
||
|
|
20250120,150658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14060,910,2,6.92,1911377790,140687,41.71,13400,14060,13200,17090,9210,13150,13586.03,5.15,0,24874,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2097,50.94,1.14,12,0.94,276.00,12348.00,21400,20240617,-34.30,10740,20241209,30.91,14060,0.00,20250120,11820,18.95,20250103,21400,-34.30,20240617,10740,30.91,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,140656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13680,530,2,4.03,1566155780,115832,34.34,13400,13870,13200,17090,9210,13150,13520.92,5.15,0,24351,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2040,49.57,1.11,12,0.78,276.00,12348.00,21400,20240617,-36.07,10740,20241209,27.37,14040,-2.56,20250117,11820,15.74,20250103,21400,-36.07,20240617,10740,27.37,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,130656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13540,390,2,2.97,1106408700,82302,24.40,13400,13620,13200,17090,9210,13150,13443.28,5.15,0,15311,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2019,49.06,1.10,12,0.55,276.00,12348.00,21400,20240617,-36.73,10740,20241209,26.07,14040,-3.56,20250117,11820,14.55,20250103,21400,-36.73,20240617,10740,26.07,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,120657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13490,340,2,2.59,1074439670,79936,23.70,13400,13620,13200,17090,9210,13150,13441.25,5.15,0,15559,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2012,48.88,1.09,12,0.54,276.00,12348.00,21400,20240617,-36.96,10740,20241209,25.61,14040,-3.92,20250117,11820,14.13,20250103,21400,-36.96,20240617,10740,25.61,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,110658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,150,2,1.14,851463370,63357,18.78,13400,13620,13200,17090,9210,13150,13439.14,5.15,0,9528,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,1983,48.19,1.08,12,0.42,276.00,12348.00,21400,20240617,-37.85,10740,20241209,23.84,14040,-5.27,20250117,11820,12.52,20250103,21400,-37.85,20240617,10740,23.84,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,100657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13430,280,2,2.13,746521420,55499,16.45,13400,13620,13200,17090,9210,13150,13451.08,5.15,0,9731,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,2003,48.66,1.09,12,0.37,276.00,12348.00,21400,20240617,-37.24,10740,20241209,25.05,14040,-4.34,20250117,11820,13.62,20250103,21400,-37.24,20240617,10740,25.05,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250120,090658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13380,230,2,1.75,150101900,11197,3.32,13400,13530,13310,17090,9210,13150,13405.55,5.15,0,1005,14676,13912,13276,12512,11876,14295,12895,80,3940,500,9730,10,1,14912798,1995,48.48,1.08,12,0.08,276.00,12348.00,21400,20240617,-37.48,10740,20241209,24.58,14040,-4.70,20250117,11820,13.20,20250103,21400,-37.48,20240617,10740,24.58,20241209,3.02,N,083930,500,79 억,,768388,N,N,0,N,00,N
|
||
|
|
20250117,160655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13150,450,2,3.54,4475798530,334695,1503.57,12770,14040,12640,16510,8890,12700,13373.71,5.24,0,-13368,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1961,47.64,1.06,12,2.24,276.00,12348.00,21400,20240617,-38.55,10740,20241209,22.44,14040,-6.34,20250117,11820,11.25,20250103,21400,-38.55,20240617,10740,22.44,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,150657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,630,2,4.96,4204697200,314206,1411.53,12770,14040,12640,16510,8890,12700,13381.98,5.24,0,-20010,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1988,48.30,1.08,12,2.11,276.00,12348.00,21400,20240617,-37.71,10740,20241209,24.12,14040,-5.06,20250117,11820,12.77,20250103,21400,-37.71,20240617,10740,24.12,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,140657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12790,90,2,0.71,333452090,26107,117.28,12770,12850,12640,16510,8890,12700,12772.52,5.24,0,8771,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1907,46.34,1.04,12,0.18,276.00,12348.00,21400,20240617,-40.23,10740,20241209,19.09,12930,-1.08,20250108,11820,8.21,20250103,21400,-40.23,20240617,10740,19.09,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,130656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12730,30,2,0.24,242060380,18959,85.17,12770,12850,12640,16510,8890,12700,12767.57,5.24,0,7244,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1898,46.12,1.03,12,0.13,276.00,12348.00,21400,20240617,-40.51,10740,20241209,18.53,12930,-1.55,20250108,11820,7.70,20250103,21400,-40.51,20240617,10740,18.53,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,120657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12780,80,2,0.63,229381690,17966,80.71,12770,12850,12640,16510,8890,12700,12767.54,5.24,0,7994,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1906,46.30,1.03,12,0.12,276.00,12348.00,21400,20240617,-40.28,10740,20241209,18.99,12930,-1.16,20250108,11820,8.12,20250103,21400,-40.28,20240617,10740,18.99,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,110655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12740,40,2,0.31,188955750,14801,66.49,12770,12850,12640,16510,8890,12700,12766.42,5.24,0,6354,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1900,46.16,1.03,12,0.10,276.00,12348.00,21400,20240617,-40.47,10740,20241209,18.62,12930,-1.47,20250108,11820,7.78,20250103,21400,-40.47,20240617,10740,18.62,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,100657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12740,40,2,0.31,168985520,13238,59.47,12770,12850,12640,16510,8890,12700,12765.19,5.24,0,6316,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1900,46.16,1.03,12,0.09,276.00,12348.00,21400,20240617,-40.47,10740,20241209,18.62,12930,-1.47,20250108,11820,7.78,20250103,21400,-40.47,20240617,10740,18.62,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250117,090657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,0,3,0.00,8158710,644,2.89,12770,12770,12640,16510,8890,12700,12668.80,5.24,0,-528,12953,12826,12743,12616,12533,12785,12575,80,3810,500,9390,10,1,14912798,1894,46.01,1.03,12,0.00,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,3.02,N,083930,500,79 억,,781869,N,N,18,N,00,N
|
||
|
|
20250116,160652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,0,3,0.00,282835100,22163,72.46,12710,12870,12660,16510,8890,12700,12762.30,5.24,0,-227,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1894,46.01,1.03,12,0.15,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,3.02,N,083930,500,79 억,,782000,N,N,18,N,00,N
|
||
|
|
20250116,150622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12670,-30,5,-0.24,273387500,21419,70.03,12710,12870,12660,16510,8890,12700,12763.78,5.24,0,-304,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1889,45.91,1.03,12,0.14,276.00,12348.00,21400,20240617,-40.79,10740,20241209,17.97,12930,-2.01,20250108,11820,7.19,20250103,21400,-40.79,20240617,10740,17.97,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,140655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,0,3,0.00,246553550,19304,63.11,12710,12870,12700,16510,8890,12700,12772.15,5.24,0,920,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1894,46.01,1.03,12,0.13,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,130654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12730,30,2,0.24,196366000,15360,50.22,12710,12870,12700,16510,8890,12700,12784.24,5.24,0,3502,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1898,46.12,1.03,12,0.10,276.00,12348.00,21400,20240617,-40.51,10740,20241209,18.53,12930,-1.55,20250108,11820,7.70,20250103,21400,-40.51,20240617,10740,18.53,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,120654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12740,40,2,0.31,180055100,14078,46.03,12710,12870,12700,16510,8890,12700,12789.82,5.24,0,4494,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1900,46.16,1.03,12,0.09,276.00,12348.00,21400,20240617,-40.47,10740,20241209,18.62,12930,-1.47,20250108,11820,7.78,20250103,21400,-40.47,20240617,10740,18.62,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,110656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12760,60,2,0.47,168083360,13139,42.96,12710,12870,12700,16510,8890,12700,12792.71,5.24,0,4543,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1903,46.23,1.03,12,0.09,276.00,12348.00,21400,20240617,-40.37,10740,20241209,18.81,12930,-1.31,20250108,11820,7.95,20250103,21400,-40.37,20240617,10740,18.81,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,100655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12710,10,2,0.08,144711860,11305,36.96,12710,12870,12710,16510,8890,12700,12800.70,5.24,0,4083,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1895,46.05,1.03,12,0.08,276.00,12348.00,21400,20240617,-40.61,10740,20241209,18.34,12930,-1.70,20250108,11820,7.53,20250103,21400,-40.61,20240617,10740,18.34,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250116,090656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12850,150,2,1.18,36760750,2870,9.38,12710,12850,12710,16510,8890,12700,12808.62,5.24,0,2090,13020,12860,12660,12500,12300,12940,12580,80,3810,500,9390,10,1,14912798,1916,46.56,1.04,12,0.02,276.00,12348.00,21400,20240617,-39.95,10740,20241209,19.65,12930,-0.62,20250108,11820,8.71,20250103,21400,-39.95,20240617,10740,19.65,20241209,3.02,N,083930,500,79 억,,782000,N,N,0,N,00,N
|
||
|
|
20250115,160652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,110,2,0.87,386493290,30587,194.93,12650,12820,12460,16360,8820,12590,12635.85,5.19,0,6917,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1894,46.01,1.03,12,0.21,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,150654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12740,150,2,1.19,350755190,27777,177.03,12650,12820,12460,16360,8820,12590,12627.54,5.19,0,5958,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1900,46.16,1.03,12,0.19,276.00,12348.00,21400,20240617,-40.47,10740,20241209,18.62,12930,-1.47,20250108,11820,7.78,20250103,21400,-40.47,20240617,10740,18.62,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,140649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12750,160,2,1.27,264639570,21014,133.92,12650,12770,12460,16360,8820,12590,12593.49,5.19,0,4273,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1901,46.20,1.03,12,0.14,276.00,12348.00,21400,20240617,-40.42,10740,20241209,18.72,12930,-1.39,20250108,11820,7.87,20250103,21400,-40.42,20240617,10740,18.72,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,130653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12660,70,2,0.56,228826310,18192,115.94,12650,12770,12460,16360,8820,12590,12578.40,5.19,0,3079,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1888,45.87,1.03,12,0.12,276.00,12348.00,21400,20240617,-40.84,10740,20241209,17.88,12930,-2.09,20250108,11820,7.11,20250103,21400,-40.84,20240617,10740,17.88,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,120645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12500,-90,5,-0.71,174981410,13912,88.66,12650,12770,12460,16360,8820,12590,12577.73,5.19,0,232,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1864,45.29,1.01,12,0.09,276.00,12348.00,21400,20240617,-41.59,10740,20241209,16.39,12930,-3.33,20250108,11820,5.75,20250103,21400,-41.59,20240617,10740,16.39,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,110653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12470,-120,5,-0.95,82453080,6528,41.60,12650,12770,12460,16360,8820,12590,12630.68,5.19,0,792,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1860,45.18,1.01,12,0.04,276.00,12348.00,21400,20240617,-41.73,10740,20241209,16.11,12930,-3.56,20250108,11820,5.50,20250103,21400,-41.73,20240617,10740,16.11,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,100653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12610,20,2,0.16,52844620,4165,26.54,12650,12770,12610,16360,8820,12590,12687.78,5.19,0,774,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1881,45.69,1.02,12,0.03,276.00,12348.00,21400,20240617,-41.07,10740,20241209,17.41,12930,-2.47,20250108,11820,6.68,20250103,21400,-41.07,20240617,10740,17.41,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250115,090656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12640,50,2,0.40,771590,61,0.39,12650,12650,12640,16360,8820,12590,12649.02,5.19,0,-10,12763,12676,12553,12466,12343,12720,12510,80,3770,500,9310,10,1,14912798,1885,45.80,1.02,12,0.00,276.00,12348.00,21400,20240617,-40.93,10740,20241209,17.69,12930,-2.24,20250108,11820,6.94,20250103,21400,-40.93,20240617,10740,17.69,20241209,3.02,N,083930,500,79 억,,774049,N,N,3,N,00,N
|
||
|
|
20250114,160639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12590,80,2,0.64,196411940,15690,77.92,12510,12640,12430,16260,8760,12510,12518.29,5.17,0,2669,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1878,45.62,1.02,12,0.11,276.00,12348.00,21400,20240617,-41.17,10740,20241209,17.23,12930,-2.63,20250108,11820,6.51,20250103,21400,-41.17,20240617,10740,17.23,20241209,3.02,N,083930,500,79 억,,771380,N,N,3,N,00,N
|
||
|
|
20250114,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12560,50,2,0.40,184342520,14729,73.14,12510,12640,12430,16260,8760,12510,12515.62,5.17,0,1910,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1873,45.51,1.02,12,0.10,276.00,12348.00,21400,20240617,-41.31,10740,20241209,16.95,12930,-2.86,20250108,11820,6.26,20250103,21400,-41.31,20240617,10740,16.95,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,140649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12560,50,2,0.40,154047840,12321,61.19,12510,12640,12430,16260,8760,12510,12502.87,5.17,0,604,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1873,45.51,1.02,12,0.08,276.00,12348.00,21400,20240617,-41.31,10740,20241209,16.95,12930,-2.86,20250108,11820,6.26,20250103,21400,-41.31,20240617,10740,16.95,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,130649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12560,50,2,0.40,139590630,11173,55.48,12510,12640,12430,16260,8760,12510,12493.57,5.17,0,-94,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1873,45.51,1.02,12,0.07,276.00,12348.00,21400,20240617,-41.31,10740,20241209,16.95,12930,-2.86,20250108,11820,6.26,20250103,21400,-41.31,20240617,10740,16.95,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,120646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12510,0,3,0.00,134381060,10757,53.42,12510,12640,12430,16260,8760,12510,12492.43,5.17,0,-330,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1866,45.33,1.01,12,0.07,276.00,12348.00,21400,20240617,-41.54,10740,20241209,16.48,12930,-3.25,20250108,11820,5.84,20250103,21400,-41.54,20240617,10740,16.48,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,110648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12480,-30,5,-0.24,121919030,9759,48.46,12510,12640,12430,16260,8760,12510,12492.98,5.17,0,-626,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1861,45.22,1.01,12,0.07,276.00,12348.00,21400,20240617,-41.68,10740,20241209,16.20,12930,-3.48,20250108,11820,5.58,20250103,21400,-41.68,20240617,10740,16.20,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,100646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12500,-10,5,-0.08,89870440,7187,35.69,12510,12640,12430,16260,8760,12510,12504.58,5.17,0,-428,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1864,45.29,1.01,12,0.05,276.00,12348.00,21400,20240617,-41.59,10740,20241209,16.39,12930,-3.33,20250108,11820,5.75,20250103,21400,-41.59,20240617,10740,16.39,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250114,090648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12630,120,2,0.96,4248680,338,1.68,12510,12640,12510,16260,8760,12510,12570.06,5.17,0,-98,12810,12660,12560,12410,12310,12610,12360,80,3750,500,9250,10,1,14912798,1883,45.76,1.02,12,0.00,276.00,12348.00,21400,20240617,-40.98,10740,20241209,17.60,12930,-2.32,20250108,11820,6.85,20250103,21400,-40.98,20240617,10740,17.60,20241209,3.02,N,083930,500,79 억,,771380,N,N,0,N,00,N
|
||
|
|
20250113,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12510,-220,5,-1.73,252379150,20131,103.26,12700,12710,12460,16540,8920,12730,12536.84,5.20,0,-3867,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1866,45.33,1.01,12,0.13,276.00,12348.00,21400,20240617,-41.54,10740,20241209,16.48,12930,-3.25,20250108,11820,5.84,20250103,21400,-41.54,20240617,10740,16.48,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,150643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12520,-210,5,-1.65,244193240,19477,99.91,12700,12710,12460,16540,8920,12730,12537.52,5.20,0,-3479,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1867,45.36,1.01,12,0.13,276.00,12348.00,21400,20240617,-41.50,10740,20241209,16.57,12930,-3.17,20250108,11820,5.92,20250103,21400,-41.50,20240617,10740,16.57,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12510,-220,5,-1.73,217469990,17337,88.93,12700,12710,12460,16540,8920,12730,12543.69,5.20,0,-2668,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1866,45.33,1.01,12,0.12,276.00,12348.00,21400,20240617,-41.54,10740,20241209,16.48,12930,-3.25,20250108,11820,5.84,20250103,21400,-41.54,20240617,10740,16.48,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,130634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12530,-200,5,-1.57,134781460,10723,55.00,12700,12710,12500,16540,8920,12730,12569.38,5.20,0,-3128,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1869,45.40,1.01,12,0.07,276.00,12348.00,21400,20240617,-41.45,10740,20241209,16.67,12930,-3.09,20250108,11820,6.01,20250103,21400,-41.45,20240617,10740,16.67,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,120636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12560,-170,5,-1.34,115635600,9196,47.17,12700,12710,12510,16540,8920,12730,12574.55,5.20,0,-2001,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1873,45.51,1.02,12,0.06,276.00,12348.00,21400,20240617,-41.31,10740,20241209,16.95,12930,-2.86,20250108,11820,6.26,20250103,21400,-41.31,20240617,10740,16.95,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,110635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12550,-180,5,-1.41,88301160,7019,36.00,12700,12710,12510,16540,8920,12730,12580.30,5.20,0,-2042,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1872,45.47,1.02,12,0.05,276.00,12348.00,21400,20240617,-41.36,10740,20241209,16.85,12930,-2.94,20250108,11820,6.18,20250103,21400,-41.36,20240617,10740,16.85,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,100634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12640,-90,5,-0.71,21634580,1708,8.76,12700,12710,12600,16540,8920,12730,12666.62,5.20,0,-789,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1885,45.80,1.02,12,0.01,276.00,12348.00,21400,20240617,-40.93,10740,20241209,17.69,12930,-2.24,20250108,11820,6.94,20250103,21400,-40.93,20240617,10740,17.69,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250113,090639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,-30,5,-0.24,2336800,184,0.94,12700,12700,12700,16540,8920,12730,12700.00,5.20,0,-58,13063,12896,12733,12566,12403,12815,12485,80,3810,500,9420,10,1,14912798,1894,46.01,1.03,12,0.00,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,3.01,N,083930,500,79 억,,775247,N,N,0,N,00,N
|
||
|
|
20250110,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12730,-40,5,-0.31,246747970,19495,74.84,12900,12900,12570,16600,8940,12770,12656.99,5.22,0,-2833,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1898,46.12,1.03,12,0.13,276.00,12348.00,21400,20240617,-40.51,10740,20241209,18.53,12930,-1.55,20250108,11820,7.70,20250103,21400,-40.51,20240617,10740,18.53,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12640,-130,5,-1.02,231553270,18298,70.24,12900,12900,12570,16600,8940,12770,12654.57,5.22,0,-2195,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1885,45.80,1.02,12,0.12,276.00,12348.00,21400,20240617,-40.93,10740,20241209,17.69,12930,-2.24,20250108,11820,6.94,20250103,21400,-40.93,20240617,10740,17.69,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,140633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12690,-80,5,-0.63,206746820,16338,62.72,12900,12900,12570,16600,8940,12770,12654.35,5.22,0,-2265,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1892,45.98,1.03,12,0.11,276.00,12348.00,21400,20240617,-40.70,10740,20241209,18.16,12930,-1.86,20250108,11820,7.36,20250103,21400,-40.70,20240617,10740,18.16,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,130631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12710,-60,5,-0.47,192855240,15241,58.51,12900,12900,12570,16600,8940,12770,12653.71,5.22,0,-2527,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1895,46.05,1.03,12,0.10,276.00,12348.00,21400,20240617,-40.61,10740,20241209,18.34,12930,-1.70,20250108,11820,7.53,20250103,21400,-40.61,20240617,10740,18.34,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,120631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12620,-150,5,-1.17,111720390,8834,33.91,12900,12900,12570,16600,8940,12770,12646.64,5.22,0,-1879,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1882,45.72,1.02,12,0.06,276.00,12348.00,21400,20240617,-41.03,10740,20241209,17.50,12930,-2.40,20250108,11820,6.77,20250103,21400,-41.03,20240617,10740,17.50,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,110631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12610,-160,5,-1.25,91033610,7193,27.61,12900,12900,12600,16600,8940,12770,12655.86,5.22,0,-2291,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1881,45.69,1.02,12,0.05,276.00,12348.00,21400,20240617,-41.07,10740,20241209,17.41,12930,-2.47,20250108,11820,6.68,20250103,21400,-41.07,20240617,10740,17.41,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,100629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12670,-100,5,-0.78,40490770,3189,12.24,12900,12900,12660,16600,8940,12770,12697.01,5.22,0,-1268,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1889,45.91,1.03,12,0.02,276.00,12348.00,21400,20240617,-40.79,10740,20241209,17.97,12930,-2.01,20250108,11820,7.19,20250103,21400,-40.79,20240617,10740,17.97,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250110,090632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12690,-80,5,-0.63,3353730,264,1.01,12900,12900,12680,16600,8940,12770,12703.52,5.22,0,61,13103,12936,12723,12556,12343,12830,12450,80,3830,500,9440,10,1,14912798,1892,45.98,1.03,12,0.00,276.00,12348.00,21400,20240617,-40.70,10740,20241209,18.16,12930,-1.86,20250108,11820,7.36,20250103,21400,-40.70,20240617,10740,18.16,20241209,3.01,N,083930,500,79 억,,778087,N,N,1,N,00,N
|
||
|
|
20250109,160626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12770,-30,5,-0.23,329311230,26045,79.70,12890,12890,12510,16640,8960,12800,12643.59,5.26,0,-5829,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1904,46.27,1.03,12,0.17,276.00,12348.00,21400,20240617,-40.33,10740,20241209,18.90,12930,-1.24,20250108,11820,8.04,20250103,21400,-40.33,20240617,10740,18.90,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,150629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12670,-130,5,-1.02,307051450,24296,74.35,12890,12890,12510,16640,8960,12800,12637.94,5.26,0,-5684,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1889,45.91,1.03,12,0.16,276.00,12348.00,21400,20240617,-40.79,10740,20241209,17.97,12930,-2.01,20250108,11820,7.19,20250103,21400,-40.79,20240617,10740,17.97,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,140628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12650,-150,5,-1.17,263552770,20868,63.86,12890,12890,12510,16640,8960,12800,12629.52,5.26,0,-5597,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1886,45.83,1.02,12,0.14,276.00,12348.00,21400,20240617,-40.89,10740,20241209,17.78,12930,-2.17,20250108,11820,7.02,20250103,21400,-40.89,20240617,10740,17.78,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,130628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12630,-170,5,-1.33,247985750,19635,60.09,12890,12890,12510,16640,8960,12800,12629.78,5.26,0,-5567,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1883,45.76,1.02,12,0.13,276.00,12348.00,21400,20240617,-40.98,10740,20241209,17.60,12930,-2.32,20250108,11820,6.85,20250103,21400,-40.98,20240617,10740,17.60,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,120627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12620,-180,5,-1.41,234449410,18561,56.80,12890,12890,12510,16640,8960,12800,12631.29,5.26,0,-5086,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1882,45.72,1.02,12,0.12,276.00,12348.00,21400,20240617,-41.03,10740,20241209,17.50,12930,-2.40,20250108,11820,6.77,20250103,21400,-41.03,20240617,10740,17.50,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,110630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12580,-220,5,-1.72,166755700,13173,40.31,12890,12890,12580,16640,8960,12800,12658.90,5.26,0,-4422,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1876,45.58,1.02,12,0.09,276.00,12348.00,21400,20240617,-41.21,10740,20241209,17.13,12930,-2.71,20250108,11820,6.43,20250103,21400,-41.21,20240617,10740,17.13,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,100629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12660,-140,5,-1.09,76278580,6012,18.40,12890,12890,12630,16640,8960,12800,12687.72,5.26,0,-1618,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1888,45.87,1.03,12,0.04,276.00,12348.00,21400,20240617,-40.84,10740,20241209,17.88,12930,-2.09,20250108,11820,7.11,20250103,21400,-40.84,20240617,10740,17.88,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250109,090632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12790,-10,5,-0.08,1920070,150,0.46,12890,12890,12790,16640,8960,12800,12800.47,5.26,0,11,13106,12952,12776,12622,12446,13030,12700,80,3840,500,9470,10,1,14912798,1907,46.34,1.04,12,0.00,276.00,12348.00,21400,20240617,-40.23,10740,20241209,19.09,12930,-1.08,20250108,11820,8.21,20250103,21400,-40.23,20240617,10740,19.09,20241209,3.00,N,083930,500,79 억,,783694,N,N,1,N,00,N
|
||
|
|
20250108,160622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12800,170,2,1.35,416485180,32589,166.24,12790,12930,12600,16410,8850,12630,12779.93,5.22,0,5005,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1909,46.38,1.04,12,0.22,276.00,12348.00,21400,20240617,-40.19,10740,20241209,19.18,12930,-1.01,20250108,11820,8.29,20250103,21400,-40.19,20240617,10740,19.18,20241209,2.98,N,083930,500,79 억,,778430,N,N,1,N,00,N
|
||
|
|
20250108,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12750,120,2,0.95,403873110,31601,161.20,12790,12930,12600,16410,8850,12630,12780.39,5.22,0,4688,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1901,46.20,1.03,12,0.21,276.00,12348.00,21400,20240617,-40.42,10740,20241209,18.72,12930,-1.39,20250108,11820,7.87,20250103,21400,-40.42,20240617,10740,18.72,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,140628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,70,2,0.55,387983310,30353,154.84,12790,12930,12600,16410,8850,12630,12782.37,5.22,0,3690,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1894,46.01,1.03,12,0.20,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12930,-1.78,20250108,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,130627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12770,140,2,1.11,330505460,25832,131.78,12790,12930,12600,16410,8850,12630,12794.42,5.22,0,4421,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1904,46.27,1.03,12,0.17,276.00,12348.00,21400,20240617,-40.33,10740,20241209,18.90,12930,-1.24,20250108,11820,8.04,20250103,21400,-40.33,20240617,10740,18.90,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,120623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12760,130,2,1.03,324767150,25382,129.48,12790,12930,12600,16410,8850,12630,12795.18,5.22,0,4294,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1903,46.23,1.03,12,0.17,276.00,12348.00,21400,20240617,-40.37,10740,20241209,18.81,12930,-1.31,20250108,11820,7.95,20250103,21400,-40.37,20240617,10740,18.81,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,110624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12800,170,2,1.35,272397400,21270,108.50,12790,12930,12600,16410,8850,12630,12806.65,5.22,0,4718,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1909,46.38,1.04,12,0.14,276.00,12348.00,21400,20240617,-40.19,10740,20241209,19.18,12930,-1.01,20250108,11820,8.29,20250103,21400,-40.19,20240617,10740,19.18,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,100625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12770,140,2,1.11,212763030,16599,84.68,12790,12930,12600,16410,8850,12630,12817.82,5.22,0,3202,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1904,46.27,1.03,12,0.11,276.00,12348.00,21400,20240617,-40.33,10740,20241209,18.90,12930,-1.24,20250108,11820,8.04,20250103,21400,-40.33,20240617,10740,18.90,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250108,090626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,70,2,0.55,1731890,136,0.69,12790,12790,12600,16410,8850,12630,12734.49,5.22,0,-56,12923,12776,12653,12506,12383,12715,12445,80,3780,500,9340,10,1,14912798,1894,46.01,1.03,12,0.00,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12800,-0.78,20250107,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,2.98,N,083930,500,79 억,,778430,N,N,59,N,00,N
|
||
|
|
20250107,160620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12630,-140,5,-1.10,247123500,19603,76.49,12760,12800,12530,16600,8940,12770,12606.41,5.25,0,-4001,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1883,45.76,1.02,12,0.13,276.00,12348.00,21400,20240617,-40.98,10740,20241209,17.60,12800,-1.33,20250107,11820,6.85,20250103,21400,-40.98,20240617,10740,17.60,20241209,2.97,N,083930,500,79 억,,782264,N,N,59,N,00,N
|
||
|
|
20250107,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12560,-210,5,-1.64,222624910,17654,68.89,12760,12800,12530,16600,8940,12770,12610.45,5.25,0,-3240,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1873,45.51,1.02,12,0.12,276.00,12348.00,21400,20240617,-41.31,10740,20241209,16.95,12800,-1.88,20250107,11820,6.26,20250103,21400,-41.31,20240617,10740,16.95,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,140619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12550,-220,5,-1.72,186298590,14761,57.60,12760,12800,12550,16600,8940,12770,12621.00,5.25,0,-3231,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1872,45.47,1.02,12,0.10,276.00,12348.00,21400,20240617,-41.36,10740,20241209,16.85,12800,-1.95,20250107,11820,6.18,20250103,21400,-41.36,20240617,10740,16.85,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,130620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12600,-170,5,-1.33,145629710,11531,44.99,12760,12800,12570,16600,8940,12770,12629.41,5.25,0,-3832,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1879,45.65,1.02,12,0.08,276.00,12348.00,21400,20240617,-41.12,10740,20241209,17.32,12800,-1.56,20250107,11820,6.60,20250103,21400,-41.12,20240617,10740,17.32,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,120621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12600,-170,5,-1.33,112726420,8917,34.79,12760,12800,12570,16600,8940,12770,12641.74,5.25,0,-2743,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1879,45.65,1.02,12,0.06,276.00,12348.00,21400,20240617,-41.12,10740,20241209,17.32,12800,-1.56,20250107,11820,6.60,20250103,21400,-41.12,20240617,10740,17.32,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,110617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12630,-140,5,-1.10,83667630,6619,25.83,12760,12800,12570,16600,8940,12770,12640.52,5.25,0,-1281,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1883,45.76,1.02,12,0.04,276.00,12348.00,21400,20240617,-40.98,10740,20241209,17.60,12800,-1.33,20250107,11820,6.85,20250103,21400,-40.98,20240617,10740,17.60,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,100622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12630,-140,5,-1.10,41499220,3271,12.76,12760,12800,12610,16600,8940,12770,12687.01,5.25,0,-656,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1883,45.76,1.02,12,0.02,276.00,12348.00,21400,20240617,-40.98,10740,20241209,17.60,12800,-1.33,20250107,11820,6.85,20250103,21400,-40.98,20240617,10740,17.60,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250107,090622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12760,-10,5,-0.08,10327450,809,3.16,12760,12800,12760,16600,8940,12770,12765.70,5.25,0,-389,13096,12932,12616,12452,12136,13015,12535,80,3830,500,9440,10,1,14912798,1903,46.23,1.03,12,0.01,276.00,12348.00,21400,20240617,-40.37,10740,20241209,18.81,12800,-0.31,20250107,11820,7.95,20250103,21400,-40.37,20240617,10740,18.81,20241209,2.97,N,083930,500,79 억,,782264,N,N,15,N,00,N
|
||
|
|
20250106,160613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12770,500,2,4.07,321979600,25538,115.65,12300,12780,12300,15950,8590,12270,12607.63,5.23,0,3008,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1904,46.27,1.03,12,0.17,276.00,12348.00,21400,20240617,-40.33,10740,20241209,18.90,12780,-0.08,20250106,11820,8.04,20250103,21400,-40.33,20240617,10740,18.90,20241209,2.97,N,083930,500,79 억,,779332,N,N,15,N,00,N
|
||
|
|
20250106,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12750,480,2,3.91,309669810,24573,111.28,12300,12780,12300,15950,8590,12270,12602.04,5.23,0,2753,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1901,46.20,1.03,12,0.16,276.00,12348.00,21400,20240617,-40.42,10740,20241209,18.72,12780,-0.23,20250106,11820,7.87,20250103,21400,-40.42,20240617,10740,18.72,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,140614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12710,440,2,3.59,275004160,21847,98.94,12300,12780,12300,15950,8590,12270,12587.73,5.23,0,1888,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1895,46.05,1.03,12,0.15,276.00,12348.00,21400,20240617,-40.61,10740,20241209,18.34,12780,-0.55,20250106,11820,7.53,20250103,21400,-40.61,20240617,10740,18.34,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,130611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12700,430,2,3.50,230529770,18354,83.12,12300,12730,12300,15950,8590,12270,12560.19,5.23,0,1338,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1894,46.01,1.03,12,0.12,276.00,12348.00,21400,20240617,-40.65,10740,20241209,18.25,12730,-0.24,20250106,11820,7.45,20250103,21400,-40.65,20240617,10740,18.25,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,120609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12650,380,2,3.10,216826300,17272,78.22,12300,12730,12300,15950,8590,12270,12553.63,5.23,0,1497,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1886,45.83,1.02,12,0.12,276.00,12348.00,21400,20240617,-40.89,10740,20241209,17.78,12730,-0.63,20250106,11820,7.02,20250103,21400,-40.89,20240617,10740,17.78,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,110611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12670,400,2,3.26,213325580,16996,76.97,12300,12730,12300,15950,8590,12270,12551.52,5.23,0,1433,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1889,45.91,1.03,12,0.11,276.00,12348.00,21400,20240617,-40.79,10740,20241209,17.97,12730,-0.47,20250106,11820,7.19,20250103,21400,-40.79,20240617,10740,17.97,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,100610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12610,340,2,2.77,130879700,10483,47.47,12300,12610,12300,15950,8590,12270,12484.95,5.23,0,2240,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1881,45.69,1.02,12,0.07,276.00,12348.00,21400,20240617,-41.07,10740,20241209,17.41,12610,0.00,20250106,11820,6.68,20250103,21400,-41.07,20240617,10740,17.41,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250106,090607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12360,90,2,0.73,2523900,205,0.93,12300,12360,12300,15950,8590,12270,12311.71,5.23,0,55,12570,12420,12120,11970,11670,12495,12045,80,3680,500,9070,10,1,14912798,1843,44.78,1.00,12,0.00,276.00,12348.00,21400,20240617,-42.24,10740,20241209,15.08,12360,0.00,20250106,11820,4.57,20250103,21400,-42.24,20240617,10740,15.08,20241209,2.97,N,083930,500,79 억,,779332,N,N,0,N,00,N
|
||
|
|
20250103,160607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12270,330,2,2.76,268311690,22032,131.85,11820,12270,11820,15520,8360,11940,12178.20,5.18,0,6333,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1830,44.46,0.99,12,0.15,276.00,12348.00,21400,20240617,-42.66,10740,20241209,14.25,12270,0.00,20250103,11820,3.81,20250103,21400,-42.66,20240617,10740,14.25,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,150609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12250,310,2,2.60,258301260,21216,126.97,11820,12270,11820,15520,8360,11940,12174.83,5.18,0,6143,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1827,44.38,0.99,12,0.14,276.00,12348.00,21400,20240617,-42.76,10740,20241209,14.06,12270,-0.16,20250103,11820,3.64,20250103,21400,-42.76,20240617,10740,14.06,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,140608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12250,310,2,2.60,247289780,20317,121.59,11820,12270,11820,15520,8360,11940,12171.57,5.18,0,6428,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1827,44.38,0.99,12,0.14,276.00,12348.00,21400,20240617,-42.76,10740,20241209,14.06,12270,-0.16,20250103,11820,3.64,20250103,21400,-42.76,20240617,10740,14.06,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,130608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12220,280,2,2.35,233068590,19154,114.63,11820,12270,11820,15520,8360,11940,12168.14,5.18,0,6788,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1822,44.28,0.99,12,0.13,276.00,12348.00,21400,20240617,-42.90,10740,20241209,13.78,12270,-0.41,20250103,11820,3.38,20250103,21400,-42.90,20240617,10740,13.78,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,120606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12220,280,2,2.35,190642480,15683,93.85,11820,12230,11820,15520,8360,11940,12156.00,5.18,0,4821,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1822,44.28,0.99,12,0.11,276.00,12348.00,21400,20240617,-42.90,10740,20241209,13.78,12230,-0.08,20250103,11820,3.38,20250103,21400,-42.90,20240617,10740,13.78,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,110608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12190,250,2,2.09,153186080,12615,75.49,11820,12230,11820,15520,8360,11940,12143.17,5.18,0,3951,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1818,44.17,0.99,12,0.08,276.00,12348.00,21400,20240617,-43.04,10740,20241209,13.50,12230,-0.33,20250103,11820,3.13,20250103,21400,-43.04,20240617,10740,13.50,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,100606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12190,250,2,2.09,128614730,10591,63.38,11820,12230,11820,15520,8360,11940,12143.78,5.18,0,5071,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1818,44.17,0.99,12,0.07,276.00,12348.00,21400,20240617,-43.04,10740,20241209,13.50,12230,-0.33,20250103,11820,3.13,20250103,21400,-43.04,20240617,10740,13.50,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250103,090607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12070,130,2,1.09,5984350,502,3.00,11820,12080,11820,15520,8360,11940,11921.02,5.18,0,81,12353,12146,11993,11786,11633,12070,11710,80,3580,500,8830,10,1,14912798,1800,43.73,0.98,12,0.00,276.00,12348.00,21400,20240617,-43.60,10740,20241209,12.38,12200,-1.07,20250102,11820,2.12,20250103,21400,-43.60,20240617,10740,12.38,20241209,2.97,N,083930,500,79 억,,773129,N,N,0,N,00,N
|
||
|
|
20250102,160603,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11940,-80,5,-0.67,197832600,16604,71.62,12020,12200,11840,15620,8420,12020,11914.58,5.21,0,-4117,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1781,43.26,0.97,12,0.11,276.00,12348.00,21400,20240617,-44.21,10740,20241209,11.17,12200,-2.13,20250102,11840,0.84,20250102,21400,-44.21,20240617,10740,11.17,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,150604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12030,10,2,0.08,191374260,16064,69.29,12020,12200,11840,15620,8420,12020,11913.24,5.21,0,-4004,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1794,43.59,0.97,12,0.11,276.00,12348.00,21400,20240617,-43.79,10740,20241209,12.01,12200,-1.39,20250102,11840,1.60,20250102,21400,-43.79,20240617,10740,12.01,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,140601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11950,-70,5,-0.58,169365760,14222,61.34,12020,12200,11840,15620,8420,12020,11908.72,5.21,0,-3581,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1782,43.30,0.97,12,0.10,276.00,12348.00,21400,20240617,-44.16,10740,20241209,11.27,12200,-2.05,20250102,11840,0.93,20250102,21400,-44.16,20240617,10740,11.27,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,130602,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11890,-130,5,-1.08,92593140,7757,33.46,12020,12200,11880,15620,8420,12020,11936.72,5.21,0,-1917,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1773,43.08,0.96,12,0.05,276.00,12348.00,21400,20240617,-44.44,10740,20241209,10.71,12200,-2.54,20250102,11880,0.08,20250102,21400,-44.44,20240617,10740,10.71,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,120601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11900,-120,5,-1.00,68394300,5729,24.71,12020,12200,11880,15620,8420,12020,11938.26,5.21,0,-1111,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1775,43.12,0.96,12,0.04,276.00,12348.00,21400,20240617,-44.39,10740,20241209,10.80,12200,-2.46,20250102,11880,0.17,20250102,21400,-44.39,20240617,10740,10.80,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,110552,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11970,-50,5,-0.42,50424370,4221,18.21,12020,12200,11880,15620,8420,12020,11946.07,5.21,0,44,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1785,43.37,0.97,12,0.03,276.00,12348.00,21400,20240617,-44.07,10740,20241209,11.45,12200,-1.89,20250102,11880,0.76,20250102,21400,-44.07,20240617,10740,11.45,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,100559,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11900,-120,5,-1.00,753860,63,0.27,12020,12020,11900,15620,8420,12020,11966.03,5.21,0,-34,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1775,43.12,0.96,12,0.00,276.00,12348.00,21400,20240617,-44.39,10740,20241209,10.80,12020,-1.00,20250102,11900,0.00,20250102,21400,-44.39,20240617,10740,10.80,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|
||
|
|
20250102,090554,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12020,0,3,0.00,0,0,0.00,0,0,0,15620,8420,12020,0.00,5.21,0,0,12493,12256,11933,11696,11373,12375,11815,80,3600,500,8890,10,1,14912798,1793,43.55,0.97,12,0.00,276.00,12348.00,21400,20240617,-43.83,10740,20241209,11.92,0,0.00,0,0,0.00,0,21400,-43.83,20240617,10740,11.92,20241209,2.97,N,083930,500,79 억,,777246,N,N,0,N,00,N
|