104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-60,5,-0.87,221145260,32589,34.86,6850,6970,6710,8950,4830,6890,6785.89,1.75,0,-7190,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,728,48.79,0.41,12,0.31,140.00,16791.00,10950,20230424,-37.63,5130,20231101,33.14,9180,-25.60,20240122,6050,12.89,20240116,10950,-37.63,20230424,5130,33.14,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-140,5,-2.03,202056810,29769,31.85,6850,6970,6710,8950,4830,6890,6787.49,1.75,0,-7396,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,720,48.21,0.40,12,0.28,140.00,16791.00,10950,20230424,-38.36,5130,20231101,31.58,9180,-26.47,20240122,6050,11.57,20240116,10950,-38.36,20230424,5130,31.58,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,-120,5,-1.74,174640460,25707,27.50,6850,6970,6710,8950,4830,6890,6793.50,1.75,0,-5466,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,722,48.36,0.40,12,0.24,140.00,16791.00,10950,20230424,-38.17,5130,20231101,31.97,9180,-26.25,20240122,6050,11.90,20240116,10950,-38.17,20230424,5130,31.97,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,-120,5,-1.74,172530170,25396,27.17,6850,6970,6710,8950,4830,6890,6793.60,1.75,0,-5417,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,722,48.36,0.40,12,0.24,140.00,16791.00,10950,20230424,-38.17,5130,20231101,31.97,9180,-26.25,20240122,6050,11.90,20240116,10950,-38.17,20230424,5130,31.97,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,120653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-110,5,-1.60,132235680,19437,20.79,6850,6970,6710,8950,4830,6890,6803.30,1.75,0,-4027,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,723,48.43,0.40,12,0.18,140.00,16791.00,10950,20230424,-38.08,5130,20231101,32.16,9180,-26.14,20240122,6050,12.07,20240116,10950,-38.08,20230424,5130,32.16,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,110655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-100,5,-1.45,128317300,18860,20.18,6850,6970,6710,8950,4830,6890,6803.67,1.75,0,-3809,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,724,48.50,0.40,12,0.18,140.00,16791.00,10950,20230424,-37.99,5130,20231101,32.36,9180,-26.03,20240122,6050,12.23,20240116,10950,-37.99,20230424,5130,32.36,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,100655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,-10,5,-0.15,108218930,15912,17.02,6850,6970,6710,8950,4830,6890,6801.09,1.75,0,-2449,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,734,49.14,0.41,12,0.15,140.00,16791.00,10950,20230424,-37.17,5130,20231101,34.11,9180,-25.05,20240122,6050,13.72,20240116,10950,-37.17,20230424,5130,34.11,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240229,090653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-30,5,-0.44,25374460,3692,3.95,6850,6970,6850,8950,4830,6890,6872.82,1.75,0,-2955,7490,7190,7000,6700,6510,7340,6850,56,2060,500,4540,10,1,10662938,731,49.00,0.41,12,0.03,140.00,16791.00,10950,20230424,-37.35,5130,20231101,33.72,9180,-25.27,20240122,6050,13.39,20240116,10950,-37.35,20230424,5130,33.72,20231101,2.18,N,088130,500,55 억,,186192,N,N,0,N,00,N
|
||
|
|
20240228,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,60,2,0.88,650674690,93079,214.41,6830,7300,6810,8870,4790,6830,6991.05,1.64,0,11288,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,735,49.21,0.41,12,0.87,140.00,16791.00,10950,20230424,-37.08,5130,20231101,34.31,9180,-24.95,20240122,6050,13.88,20240116,10950,-37.08,20230424,5130,34.31,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,30,2,0.44,614977810,87864,202.40,6830,7300,6830,8870,4790,6830,6999.75,1.64,0,8867,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,731,49.00,0.41,12,0.82,140.00,16791.00,10950,20230424,-37.35,5130,20231101,33.72,9180,-25.27,20240122,6050,13.39,20240116,10950,-37.35,20230424,5130,33.72,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,140654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,50,2,0.73,546985200,77942,179.54,6830,7300,6830,8870,4790,6830,7018.53,1.64,0,8478,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,734,49.14,0.41,12,0.73,140.00,16791.00,10950,20230424,-37.17,5130,20231101,34.11,9180,-25.05,20240122,6050,13.72,20240116,10950,-37.17,20230424,5130,34.11,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,120,2,1.76,480050890,68227,157.16,6830,7300,6830,8870,4790,6830,7036.94,1.64,0,3438,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,741,49.64,0.41,12,0.64,140.00,16791.00,10950,20230424,-36.53,5130,20231101,35.48,9180,-24.29,20240122,6050,14.88,20240116,10950,-36.53,20230424,5130,35.48,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,160,2,2.34,457558220,65002,149.73,6830,7300,6830,8870,4790,6830,7040.06,1.64,0,4174,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,745,49.93,0.42,12,0.61,140.00,16791.00,10950,20230424,-36.16,5130,20231101,36.26,9180,-23.86,20240122,6050,15.54,20240116,10950,-36.16,20230424,5130,36.26,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,110625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,90,2,1.32,109029190,15747,36.27,6830,7030,6830,8870,4790,6830,6925.52,1.64,0,5181,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,738,49.43,0.41,12,0.15,140.00,16791.00,10950,20230424,-36.80,5130,20231101,34.89,9180,-24.62,20240122,6050,14.38,20240116,10950,-36.80,20230424,5130,34.89,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,100651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,170,2,2.49,93425850,13498,31.09,6830,7030,6830,8870,4790,6830,6923.42,1.64,0,5179,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,746,50.00,0.42,12,0.13,140.00,16791.00,10950,20230424,-36.07,5130,20231101,36.45,9180,-23.75,20240122,6050,15.70,20240116,10950,-36.07,20230424,5130,36.45,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240228,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,0,3,0.00,2745660,402,0.93,6830,6830,6830,8870,4790,6830,6830.00,1.64,0,102,7110,6970,6900,6760,6690,6935,6725,56,2040,500,4500,10,1,10662938,728,48.79,0.41,12,0.00,140.00,16791.00,10950,20230424,-37.63,5130,20231101,33.14,9180,-25.60,20240122,6050,12.89,20240116,10950,-37.63,20230424,5130,33.14,20231101,2.15,N,088130,500,55 억,,175304,N,N,0,N,00,N
|
||
|
|
20240227,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-240,5,-3.39,299137750,43410,126.72,6950,7040,6830,9190,4950,7070,6890.99,1.63,0,987,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,728,48.79,0.41,12,0.41,140.00,16791.00,10950,20230424,-37.63,5130,20231101,33.14,9180,-25.60,20240122,6050,12.89,20240116,10950,-37.63,20230424,5130,33.14,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,-230,5,-3.25,278869280,40445,118.07,6950,7040,6830,9190,4950,7070,6895.02,1.63,0,1447,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,729,48.86,0.41,12,0.38,140.00,16791.00,10950,20230424,-37.53,5130,20231101,33.33,9180,-25.49,20240122,6050,13.06,20240116,10950,-37.53,20230424,5130,33.33,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-200,5,-2.83,240033670,34777,101.52,6950,7040,6860,9190,4950,7070,6902.08,1.63,0,3820,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,733,49.07,0.41,12,0.33,140.00,16791.00,10950,20230424,-37.26,5130,20231101,33.92,9180,-25.16,20240122,6050,13.55,20240116,10950,-37.26,20230424,5130,33.92,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,130615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,-170,5,-2.40,219314040,31759,92.71,6950,7040,6870,9190,4950,7070,6905.57,1.63,0,3500,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,736,49.29,0.41,12,0.30,140.00,16791.00,10950,20230424,-36.99,5130,20231101,34.50,9180,-24.84,20240122,6050,14.05,20240116,10950,-36.99,20230424,5130,34.50,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-180,5,-2.55,150877420,21812,63.67,6950,7040,6870,9190,4950,7070,6917.17,1.63,0,-336,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,735,49.21,0.41,12,0.20,140.00,16791.00,10950,20230424,-37.08,5130,20231101,34.31,9180,-24.95,20240122,6050,13.88,20240116,10950,-37.08,20230424,5130,34.31,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,110653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,-170,5,-2.40,122010690,17626,51.45,6950,7040,6870,9190,4950,7070,6922.20,1.63,0,-2013,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,736,49.29,0.41,12,0.17,140.00,16791.00,10950,20230424,-36.99,5130,20231101,34.50,9180,-24.84,20240122,6050,14.05,20240116,10950,-36.99,20230424,5130,34.50,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,100650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-140,5,-1.98,71668940,10345,30.20,6950,7040,6890,9190,4950,7070,6927.88,1.63,0,-2472,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,739,49.50,0.41,12,0.10,140.00,16791.00,10950,20230424,-36.71,5130,20231101,35.09,9180,-24.51,20240122,6050,14.55,20240116,10950,-36.71,20230424,5130,35.09,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240227,090653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-50,5,-0.71,397620,57,0.17,6950,7040,6950,9190,4950,7070,6975.79,1.63,0,-5,7336,7202,7096,6962,6856,7150,6910,56,2120,500,4660,10,1,10662938,749,50.14,0.42,12,0.00,140.00,16791.00,10950,20230424,-35.89,5130,20231101,36.84,9180,-23.53,20240122,6050,16.03,20240116,10950,-35.89,20230424,5130,36.84,20231101,2.15,N,088130,500,55 억,,173699,N,N,0,N,00,N
|
||
|
|
20240226,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,30,2,0.43,241899940,34252,155.78,7230,7230,6990,9150,4930,7040,7062.36,1.59,0,3695,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,754,50.50,0.42,12,0.32,140.00,16791.00,10950,20230424,-35.43,5130,20231101,37.82,9180,-22.98,20240122,6050,16.86,20240116,10950,-35.43,20230424,5130,37.82,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,150648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-10,5,-0.14,240665630,34077,154.99,7230,7230,6990,9150,4930,7040,7062.41,1.59,0,3750,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,750,50.21,0.42,12,0.32,140.00,16791.00,10950,20230424,-35.80,5130,20231101,37.04,9180,-23.42,20240122,6050,16.20,20240116,10950,-35.80,20230424,5130,37.04,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,140648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,30,2,0.43,203925810,28846,131.20,7230,7230,6990,9150,4930,7040,7069.47,1.59,0,3211,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,754,50.50,0.42,12,0.27,140.00,16791.00,10950,20230424,-35.43,5130,20231101,37.82,9180,-22.98,20240122,6050,16.86,20240116,10950,-35.43,20230424,5130,37.82,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,10,2,0.14,163710570,23138,105.23,7230,7230,7000,9150,4930,7040,7075.40,1.59,0,1927,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,752,50.36,0.42,12,0.22,140.00,16791.00,10950,20230424,-35.62,5130,20231101,37.43,9180,-23.20,20240122,6050,16.53,20240116,10950,-35.62,20230424,5130,37.43,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,120644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,60,2,0.85,144143390,20369,92.64,7230,7230,7000,9150,4930,7040,7076.61,1.59,0,1875,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,757,50.71,0.42,12,0.19,140.00,16791.00,10950,20230424,-35.16,5130,20231101,38.40,9180,-22.66,20240122,6050,17.36,20240116,10950,-35.16,20230424,5130,38.40,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,0,3,0.00,125672050,17753,80.74,7230,7230,7000,9150,4930,7040,7078.92,1.59,0,2195,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,751,50.29,0.42,12,0.17,140.00,16791.00,10950,20230424,-35.71,5130,20231101,37.23,9180,-23.31,20240122,6050,16.36,20240116,10950,-35.71,20230424,5130,37.23,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,60,2,0.85,112606490,15900,72.32,7230,7230,7000,9150,4930,7040,7082.17,1.59,0,1945,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,757,50.71,0.42,12,0.15,140.00,16791.00,10950,20230424,-35.16,5130,20231101,38.40,9180,-22.66,20240122,6050,17.36,20240116,10950,-35.16,20230424,5130,38.40,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240226,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,50,2,0.71,37538550,5246,23.86,7230,7230,7080,9150,4930,7040,7155.65,1.59,0,-2835,7346,7192,7086,6932,6826,7140,6880,56,2110,500,4640,10,1,10662938,756,50.64,0.42,12,0.05,140.00,16791.00,10950,20230424,-35.25,5130,20231101,38.21,9180,-22.77,20240122,6050,17.19,20240116,10950,-35.25,20230424,5130,38.21,20231101,2.15,N,088130,500,55 억,,169881,N,N,0,N,00,N
|
||
|
|
20240223,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-140,5,-1.95,155129830,21931,78.77,7240,7240,6980,9330,5030,7180,7073.54,1.59,0,223,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,751,50.29,0.42,12,0.21,140.00,16791.00,10950,20230424,-35.71,5130,20231101,37.23,9180,-23.31,20240122,6050,16.36,20240116,10950,-35.71,20230424,5130,37.23,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-120,5,-1.67,149772390,21170,76.03,7240,7240,6980,9330,5030,7180,7074.75,1.59,0,94,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,753,50.43,0.42,12,0.20,140.00,16791.00,10950,20230424,-35.53,5130,20231101,37.62,9180,-23.09,20240122,6050,16.69,20240116,10950,-35.53,20230424,5130,37.62,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,140639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,-100,5,-1.39,126233930,17836,64.06,7240,7240,6980,9330,5030,7180,7077.48,1.59,0,-1188,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,755,50.57,0.42,12,0.17,140.00,16791.00,10950,20230424,-35.34,5130,20231101,38.01,9180,-22.88,20240122,6050,17.02,20240116,10950,-35.34,20230424,5130,38.01,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-90,5,-1.25,112720680,15915,57.16,7240,7240,6990,9330,5030,7180,7082.67,1.59,0,-1383,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,756,50.64,0.42,12,0.15,140.00,16791.00,10950,20230424,-35.25,5130,20231101,38.21,9180,-22.77,20240122,6050,17.19,20240116,10950,-35.25,20230424,5130,38.21,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,120639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-80,5,-1.11,98891040,13963,50.15,7240,7240,6990,9330,5030,7180,7082.36,1.59,0,-1322,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,757,50.71,0.42,12,0.13,140.00,16791.00,10950,20230424,-35.16,5130,20231101,38.40,9180,-22.66,20240122,6050,17.36,20240116,10950,-35.16,20230424,5130,38.40,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,-50,5,-0.70,73189170,10322,37.07,7240,7240,7000,9330,5030,7180,7090.60,1.59,0,-863,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,760,50.93,0.42,12,0.10,140.00,16791.00,10950,20230424,-34.89,5130,20231101,38.99,9180,-22.33,20240122,6050,17.85,20240116,10950,-34.89,20230424,5130,38.99,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,100632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-90,5,-1.25,24142980,3374,12.12,7240,7240,7090,9330,5030,7180,7155.60,1.59,0,-1210,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,756,50.64,0.42,12,0.03,140.00,16791.00,10950,20230424,-35.25,5130,20231101,38.21,9180,-22.77,20240122,6050,17.19,20240116,10950,-35.25,20230424,5130,38.21,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240223,090636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,60,2,0.84,1259760,174,0.62,7240,7240,7240,9330,5030,7180,7240.00,1.59,0,-76,7486,7332,7246,7092,7006,7290,7050,56,2150,500,4730,10,1,10662938,772,51.71,0.43,12,0.00,140.00,16791.00,10950,20230424,-33.88,5130,20231101,41.13,9180,-21.13,20240122,6050,19.67,20240116,10950,-33.88,20230424,5130,41.13,20231101,2.15,N,088130,500,55 억,,169638,N,N,0,N,00,N
|
||
|
|
20240222,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,0,3,0.00,195187480,26937,55.63,7370,7400,7160,9330,5030,7180,7246.84,1.55,0,4202,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,766,51.29,0.43,12,0.25,140.00,16791.00,10950,20230424,-34.43,5130,20231101,39.96,9180,-21.79,20240122,6050,18.68,20240116,10950,-34.43,20230424,5130,39.96,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,70,2,0.97,174388850,24044,49.66,7370,7400,7160,9330,5030,7180,7252.91,1.55,0,3913,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,773,51.79,0.43,12,0.23,140.00,16791.00,10950,20230424,-33.79,5130,20231101,41.33,9180,-21.02,20240122,6050,19.83,20240116,10950,-33.79,20230424,5130,41.33,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,140632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,40,2,0.56,129950270,17864,36.89,7370,7400,7160,9330,5030,7180,7274.42,1.55,0,2366,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,770,51.57,0.43,12,0.17,140.00,16791.00,10950,20230424,-34.06,5130,20231101,40.74,9180,-21.35,20240122,6050,19.34,20240116,10950,-34.06,20230424,5130,40.74,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,130622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,110,2,1.53,119634990,16436,33.94,7370,7400,7160,9330,5030,7180,7278.84,1.55,0,2045,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,777,52.07,0.43,12,0.15,140.00,16791.00,10950,20230424,-33.42,5130,20231101,42.11,9180,-20.59,20240122,6050,20.50,20240116,10950,-33.42,20230424,5130,42.11,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,120632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,90,2,1.25,115552060,15874,32.78,7370,7400,7160,9330,5030,7180,7279.33,1.55,0,2087,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,775,51.93,0.43,12,0.15,140.00,16791.00,10950,20230424,-33.61,5130,20231101,41.72,9180,-20.81,20240122,6050,20.17,20240116,10950,-33.61,20230424,5130,41.72,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,110628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,110,2,1.53,86540920,11880,24.53,7370,7400,7160,9330,5030,7180,7284.59,1.55,0,1491,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,777,52.07,0.43,12,0.11,140.00,16791.00,10950,20230424,-33.42,5130,20231101,42.11,9180,-20.59,20240122,6050,20.50,20240116,10950,-33.42,20230424,5130,42.11,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,100623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,90,2,1.25,40566100,5605,11.58,7370,7370,7160,9330,5030,7180,7237.48,1.55,0,-545,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,775,51.93,0.43,12,0.05,140.00,16791.00,10950,20230424,-33.61,5130,20231101,41.72,9180,-20.81,20240122,6050,20.17,20240116,10950,-33.61,20230424,5130,41.72,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240222,090634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,70,2,0.97,3889880,533,1.10,7370,7370,7250,9330,5030,7180,7298.09,1.55,0,17,7466,7322,7246,7102,7026,7285,7065,56,2150,500,4730,10,1,10662938,773,51.79,0.43,12,0.00,140.00,16791.00,10950,20230424,-33.79,5130,20231101,41.33,9180,-21.02,20240122,6050,19.83,20240116,10950,-33.79,20230424,5130,41.33,20231101,2.13,N,088130,500,55 억,,165436,N,N,0,N,00,N
|
||
|
|
20240221,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-140,5,-1.91,351604780,48420,134.38,7300,7390,7170,9510,5130,7320,7261.59,1.56,0,-1417,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,766,51.29,0.43,12,0.45,140.00,16791.00,10950,20230424,-34.43,5130,20231101,39.96,9180,-21.79,20240122,6050,18.68,20240116,10950,-34.43,20230424,5130,39.96,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,150622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-130,5,-1.78,337047440,46398,128.77,7300,7390,7170,9510,5130,7320,7264.27,1.56,0,-1384,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,767,51.36,0.43,12,0.44,140.00,16791.00,10950,20230424,-34.34,5130,20231101,40.16,9180,-21.68,20240122,6050,18.84,20240116,10950,-34.34,20230424,5130,40.16,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,140623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,-60,5,-0.82,223344620,30610,84.95,7300,7390,7210,9510,5130,7320,7296.46,1.56,0,2040,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,774,51.86,0.43,12,0.29,140.00,16791.00,10950,20230424,-33.70,5130,20231101,41.52,9180,-20.92,20240122,6050,20.00,20240116,10950,-33.70,20230424,5130,41.52,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,130624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,-40,5,-0.55,209252400,28672,79.57,7300,7390,7210,9510,5130,7320,7298.14,1.56,0,1814,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,776,52.00,0.43,12,0.27,140.00,16791.00,10950,20230424,-33.52,5130,20231101,41.91,9180,-20.70,20240122,6050,20.33,20240116,10950,-33.52,20230424,5130,41.91,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,120623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,0,3,0.00,188736170,25859,71.77,7300,7390,7210,9510,5130,7320,7298.66,1.56,0,1724,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,781,52.29,0.44,12,0.24,140.00,16791.00,10950,20230424,-33.15,5130,20231101,42.69,9180,-20.26,20240122,6050,20.99,20240116,10950,-33.15,20230424,5130,42.69,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,110630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,60,2,0.82,153149480,21000,58.28,7300,7390,7210,9510,5130,7320,7292.83,1.56,0,2168,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,787,52.71,0.44,12,0.20,140.00,16791.00,10950,20230424,-32.60,5130,20231101,43.86,9180,-19.61,20240122,6050,21.98,20240116,10950,-32.60,20230424,5130,43.86,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,100622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,-80,5,-1.09,57150760,7850,21.79,7300,7360,7240,9510,5130,7320,7280.35,1.56,0,1245,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,772,51.71,0.43,12,0.07,140.00,16791.00,10950,20230424,-33.88,5130,20231101,41.13,9180,-21.13,20240122,6050,19.67,20240116,10950,-33.88,20230424,5130,41.13,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240221,090621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,0,3,0.00,14734680,2017,5.60,7300,7320,7290,9510,5130,7320,7305.25,1.56,0,1322,7633,7476,7393,7236,7153,7435,7195,56,2190,500,4830,10,1,10662938,781,52.29,0.44,12,0.02,140.00,16791.00,10950,20230424,-33.15,5130,20231101,42.69,9180,-20.26,20240122,6050,20.99,20240116,10950,-33.15,20230424,5130,42.69,20231101,2.14,N,088130,500,55 억,,166540,N,N,0,N,00,N
|
||
|
|
20240220,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-130,5,-1.74,263211820,35673,140.17,7500,7550,7310,9680,5220,7450,7378.49,1.56,0,316,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,781,52.29,0.44,12,0.33,140.00,16791.00,10950,20230424,-33.15,5130,20231101,42.69,9180,-20.26,20240122,6050,20.99,20240116,10950,-33.15,20230424,5130,42.69,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,150618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-130,5,-1.74,247920960,33582,131.96,7500,7550,7320,9680,5220,7450,7382.55,1.56,0,1334,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,781,52.29,0.44,12,0.31,140.00,16791.00,10950,20230424,-33.15,5130,20231101,42.69,9180,-20.26,20240122,6050,20.99,20240116,10950,-33.15,20230424,5130,42.69,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-120,5,-1.61,230512750,31208,122.63,7500,7550,7320,9680,5220,7450,7386.34,1.56,0,1792,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,782,52.36,0.44,12,0.29,140.00,16791.00,10950,20230424,-33.06,5130,20231101,42.88,9180,-20.15,20240122,6050,21.16,20240116,10950,-33.06,20230424,5130,42.88,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,130620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-110,5,-1.48,221293380,29952,117.69,7500,7550,7320,9680,5220,7450,7388.27,1.56,0,1527,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,783,52.43,0.44,12,0.28,140.00,16791.00,10950,20230424,-32.97,5130,20231101,43.08,9180,-20.04,20240122,6050,21.32,20240116,10950,-32.97,20230424,5130,43.08,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,120615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,-90,5,-1.21,155052900,20926,82.23,7500,7550,7360,9680,5220,7450,7409.58,1.56,0,-248,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,785,52.57,0.44,12,0.20,140.00,16791.00,10950,20230424,-32.79,5130,20231101,43.47,9180,-19.83,20240122,6050,21.65,20240116,10950,-32.79,20230424,5130,43.47,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,110616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,-70,5,-0.94,132787000,17912,70.38,7500,7550,7360,9680,5220,7450,7413.30,1.56,0,1179,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,787,52.71,0.44,12,0.17,140.00,16791.00,10950,20230424,-32.60,5130,20231101,43.86,9180,-19.61,20240122,6050,21.98,20240116,10950,-32.60,20230424,5130,43.86,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-40,5,-0.54,119711550,16148,63.45,7500,7550,7360,9680,5220,7450,7413.40,1.56,0,1343,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,790,52.93,0.44,12,0.15,140.00,16791.00,10950,20230424,-32.33,5130,20231101,44.44,9180,-19.28,20240122,6050,22.48,20240116,10950,-32.33,20230424,5130,44.44,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240220,090622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,20,2,0.27,3509420,468,1.84,7500,7550,7430,9680,5220,7450,7498.76,1.56,0,-23,7563,7506,7403,7346,7243,7535,7375,56,2230,500,4910,10,1,10662938,797,53.36,0.44,12,0.00,140.00,16791.00,10950,20230424,-31.78,5130,20231101,45.61,9180,-18.63,20240122,6050,23.47,20240116,10950,-31.78,20230424,5130,45.61,20231101,2.17,N,088130,500,55 억,,166134,N,N,0,N,00,N
|
||
|
|
20240219,160617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,80,2,1.09,188197270,25440,54.06,7390,7460,7300,9580,5160,7370,7397.56,1.51,0,4127,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,794,53.21,0.44,12,0.24,140.00,16791.00,10950,20230424,-31.96,5130,20231101,45.22,9180,-18.85,20240122,6050,23.14,20240116,10950,-31.96,20230424,5130,45.22,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,150622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,70,2,0.95,172214100,23284,49.48,7390,7460,7300,9580,5160,7370,7396.36,1.51,0,3054,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,793,53.14,0.44,12,0.22,140.00,16791.00,10950,20230424,-32.05,5130,20231101,45.03,9180,-18.95,20240122,6050,22.98,20240116,10950,-32.05,20230424,5130,45.03,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,140621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,60,2,0.81,154307100,20872,44.35,7390,7450,7300,9580,5160,7370,7393.13,1.51,0,3045,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,792,53.07,0.44,12,0.20,140.00,16791.00,10950,20230424,-32.15,5130,20231101,44.83,9180,-19.06,20240122,6050,22.81,20240116,10950,-32.15,20230424,5130,44.83,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,130621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,50,2,0.68,137531160,18614,39.56,7390,7440,7300,9580,5160,7370,7388.69,1.51,0,2676,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,791,53.00,0.44,12,0.17,140.00,16791.00,10950,20230424,-32.24,5130,20231101,44.64,9180,-19.17,20240122,6050,22.64,20240116,10950,-32.24,20230424,5130,44.64,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,120620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,20,2,0.27,102337670,13870,29.47,7390,7440,7300,9580,5160,7370,7378.41,1.51,0,3229,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,788,52.79,0.44,12,0.13,140.00,16791.00,10950,20230424,-32.51,5130,20231101,44.05,9180,-19.50,20240122,6050,22.15,20240116,10950,-32.51,20230424,5130,44.05,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,110618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,-10,5,-0.14,82642780,11204,23.81,7390,7440,7300,9580,5160,7370,7376.24,1.51,0,2105,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,785,52.57,0.44,12,0.11,140.00,16791.00,10950,20230424,-32.79,5130,20231101,43.47,9180,-19.83,20240122,6050,21.65,20240116,10950,-32.79,20230424,5130,43.47,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,100614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,20,2,0.27,49390960,6700,14.24,7390,7440,7300,9580,5160,7370,7371.81,1.51,0,2084,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,788,52.79,0.44,12,0.06,140.00,16791.00,10950,20230424,-32.51,5130,20231101,44.05,9180,-19.50,20240122,6050,22.15,20240116,10950,-32.51,20230424,5130,44.05,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240219,090615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,20,2,0.27,951250,129,0.27,7390,7390,7390,9580,5160,7370,7390.00,1.51,0,-7,7583,7476,7393,7286,7203,7435,7245,56,2210,500,4860,10,1,10662938,788,52.79,0.44,12,0.00,140.00,16791.00,10950,20230424,-32.51,5130,20231101,44.05,9180,-19.50,20240122,6050,22.15,20240116,10950,-32.51,20230424,5130,44.05,20231101,2.18,N,088130,500,55 억,,161083,N,N,0,N,00,N
|
||
|
|
20240216,160612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-90,5,-1.21,346648310,47042,61.41,7390,7500,7310,9690,5230,7460,7368.91,1.53,0,-1921,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,786,52.64,0.44,12,0.44,140.00,16791.00,10950,20230424,-32.69,5130,20231101,43.66,9180,-19.72,20240122,6050,21.82,20240116,10950,-32.69,20230424,5130,43.66,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,150617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,-60,5,-0.80,333876340,45312,59.15,7390,7500,7310,9690,5230,7460,7368.39,1.53,0,-2048,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,789,52.86,0.44,12,0.42,140.00,16791.00,10950,20230424,-32.42,5130,20231101,44.25,9180,-19.39,20240122,6050,22.31,20240116,10950,-32.42,20230424,5130,44.25,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,-40,5,-0.54,296222850,40218,52.50,7390,7500,7310,9690,5230,7460,7365.43,1.53,0,-1876,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,791,53.00,0.44,12,0.38,140.00,16791.00,10950,20230424,-32.24,5130,20231101,44.64,9180,-19.17,20240122,6050,22.64,20240116,10950,-32.24,20230424,5130,44.64,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-90,5,-1.21,258295820,35093,45.81,7390,7500,7310,9690,5230,7460,7360.32,1.53,0,-1269,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,786,52.64,0.44,12,0.33,140.00,16791.00,10950,20230424,-32.69,5130,20231101,43.66,9180,-19.72,20240122,6050,21.82,20240116,10950,-32.69,20230424,5130,43.66,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,120614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-50,5,-0.67,245552970,33367,43.56,7390,7500,7310,9690,5230,7460,7359.16,1.53,0,-1327,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,790,52.93,0.44,12,0.31,140.00,16791.00,10950,20230424,-32.33,5130,20231101,44.44,9180,-19.28,20240122,6050,22.48,20240116,10950,-32.33,20230424,5130,44.44,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,110623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-30,5,-0.40,229373570,31184,40.71,7390,7500,7310,9690,5230,7460,7355.49,1.53,0,-1693,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,792,53.07,0.44,12,0.29,140.00,16791.00,10950,20230424,-32.15,5130,20231101,44.83,9180,-19.06,20240122,6050,22.81,20240116,10950,-32.15,20230424,5130,44.83,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,100615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-90,5,-1.21,198532670,27032,35.29,7390,7430,7310,9690,5230,7460,7344.36,1.53,0,-1066,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,786,52.64,0.44,12,0.25,140.00,16791.00,10950,20230424,-32.69,5130,20231101,43.66,9180,-19.72,20240122,6050,21.82,20240116,10950,-32.69,20230424,5130,43.66,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240216,090608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,-80,5,-1.07,34628850,4701,6.14,7390,7430,7340,9690,5230,7460,7366.27,1.53,0,1193,7633,7546,7493,7406,7353,7520,7380,56,2230,500,4920,10,1,10662938,787,52.71,0.44,12,0.04,140.00,16791.00,10950,20230424,-32.60,5130,20231101,43.86,9180,-19.61,20240122,6050,21.98,20240116,10950,-32.60,20230424,5130,43.86,20231101,2.12,N,088130,500,55 억,,162679,N,N,0,N,00,N
|
||
|
|
20240215,160612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7460,-40,5,-0.53,570921730,76021,70.36,7530,7580,7440,9750,5250,7500,7510.06,1.62,0,-10643,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,795,53.29,0.44,12,0.71,140.00,16791.00,10950,20230424,-31.87,5130,20231101,45.42,9180,-18.74,20240122,6050,23.31,20240116,10950,-31.87,20230424,5130,45.42,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,-30,5,-0.40,539220240,71783,66.44,7530,7580,7440,9750,5250,7500,7511.81,1.62,0,-9014,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,797,53.36,0.44,12,0.67,140.00,16791.00,10950,20230424,-31.78,5130,20231101,45.61,9180,-18.63,20240122,6050,23.47,20240116,10950,-31.78,20230424,5130,45.61,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7480,-20,5,-0.27,481966830,64118,59.34,7530,7580,7440,9750,5250,7500,7516.87,1.62,0,-8685,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,798,53.43,0.45,12,0.60,140.00,16791.00,10950,20230424,-31.69,5130,20231101,45.81,9180,-18.52,20240122,6050,23.64,20240116,10950,-31.69,20230424,5130,45.81,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,130607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,-10,5,-0.13,439702590,58466,54.11,7530,7580,7440,9750,5250,7500,7520.65,1.62,0,-7471,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,799,53.50,0.45,12,0.55,140.00,16791.00,10950,20230424,-31.60,5130,20231101,46.00,9180,-18.41,20240122,6050,23.80,20240116,10950,-31.60,20230424,5130,46.00,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,120611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,20,2,0.27,405825290,53941,49.92,7530,7580,7440,9750,5250,7500,7523.50,1.62,0,-6221,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,802,53.71,0.45,12,0.51,140.00,16791.00,10950,20230424,-31.32,5130,20231101,46.59,9180,-18.08,20240122,6050,24.30,20240116,10950,-31.32,20230424,5130,46.59,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,110607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,20,2,0.27,356563680,47360,43.83,7530,7580,7440,9750,5250,7500,7528.79,1.62,0,-4920,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,802,53.71,0.45,12,0.44,140.00,16791.00,10950,20230424,-31.32,5130,20231101,46.59,9180,-18.08,20240122,6050,24.30,20240116,10950,-31.32,20230424,5130,46.59,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7580,80,2,1.07,176069670,23397,21.65,7530,7580,7440,9750,5250,7500,7525.31,1.62,0,-4630,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,808,54.14,0.45,12,0.22,140.00,16791.00,10950,20230424,-30.78,5130,20231101,47.76,9180,-17.43,20240122,6050,25.29,20240116,10950,-30.78,20230424,5130,47.76,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240215,090608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,0,3,0.00,45819800,6098,5.64,7530,7580,7440,9750,5250,7500,7513.91,1.62,0,-2021,7820,7660,7340,7180,6860,7740,7260,56,2250,500,4950,10,1,10662938,800,53.57,0.45,12,0.06,140.00,16791.00,10950,20230424,-31.51,5130,20231101,46.20,9180,-18.30,20240122,6050,23.97,20240116,10950,-31.51,20230424,5130,46.20,20231101,2.11,N,088130,500,55 억,,173216,N,N,0,N,00,N
|
||
|
|
20240214,160603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,320,2,4.46,783017300,106335,124.28,7020,7500,7020,9330,5030,7180,7363.35,1.71,0,-9660,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,800,53.57,0.45,12,1.00,140.00,16791.00,10950,20230424,-31.51,5130,20231101,46.20,9180,-18.30,20240122,6050,23.97,20240116,10950,-31.51,20230424,5130,46.20,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,150604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,230,2,3.20,669211820,91091,106.46,7020,7470,7020,9330,5030,7180,7346.63,1.71,0,-8035,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,790,52.93,0.44,12,0.85,140.00,16791.00,10950,20230424,-32.33,5130,20231101,44.44,9180,-19.28,20240122,6050,22.48,20240116,10950,-32.33,20230424,5130,44.44,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,270,2,3.76,600500670,81796,95.60,7020,7470,7020,9330,5030,7180,7341.44,1.71,0,-7126,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,794,53.21,0.44,12,0.77,140.00,16791.00,10950,20230424,-31.96,5130,20231101,45.22,9180,-18.85,20240122,6050,23.14,20240116,10950,-31.96,20230424,5130,45.22,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,130604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,220,2,3.06,429674150,58820,68.75,7020,7420,7020,9330,5030,7180,7304.90,1.71,0,-2949,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,789,52.86,0.44,12,0.55,140.00,16791.00,10950,20230424,-32.42,5130,20231101,44.25,9180,-19.39,20240122,6050,22.31,20240116,10950,-32.42,20230424,5130,44.25,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,120559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,160,2,2.23,367451490,50368,58.87,7020,7410,7020,9330,5030,7180,7295.34,1.71,0,-5476,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,783,52.43,0.44,12,0.47,140.00,16791.00,10950,20230424,-32.97,5130,20231101,43.08,9180,-20.04,20240122,6050,21.32,20240116,10950,-32.97,20230424,5130,43.08,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,110605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,150,2,2.09,313014680,42911,50.15,7020,7410,7020,9330,5030,7180,7294.51,1.71,0,-7612,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,782,52.36,0.44,12,0.40,140.00,16791.00,10950,20230424,-33.06,5130,20231101,42.88,9180,-20.15,20240122,6050,21.16,20240116,10950,-33.06,20230424,5130,42.88,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240214,090556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-110,5,-1.53,21605260,3071,3.59,7020,7100,7020,9330,5030,7180,7035.25,1.71,0,102,7566,7372,7106,6912,6646,7470,7010,56,2150,500,4730,10,1,10662938,754,50.50,0.42,12,0.03,140.00,16791.00,10950,20230424,-35.43,5130,20231101,37.82,9180,-22.98,20240122,6050,16.86,20240116,10950,-35.43,20230424,5130,37.82,20231101,2.12,N,088130,500,55 억,,182288,N,N,0,N,00,N
|
||
|
|
20240213,160558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,300,2,4.36,610703670,85231,250.25,6900,7300,6840,8940,4820,6880,7165.21,1.83,0,-13414,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,766,51.29,0.43,12,0.80,140.00,16791.00,10950,20230424,-34.43,5130,20231101,39.96,9180,-21.79,20240122,6050,18.68,20240116,10950,-34.43,20230424,5130,39.96,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,150556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,210,2,3.05,588100860,82072,240.98,6900,7300,6840,8940,4820,6880,7165.67,1.83,0,-12864,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,756,50.64,0.42,12,0.77,140.00,16791.00,10950,20230424,-35.25,5130,20231101,38.21,9180,-22.77,20240122,6050,17.19,20240116,10950,-35.25,20230424,5130,38.21,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,360,2,5.23,501210550,70003,205.54,6900,7300,6840,8940,4820,6880,7159.84,1.83,0,-11969,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,772,51.71,0.43,12,0.66,140.00,16791.00,10950,20230424,-33.88,5130,20231101,41.13,9180,-21.13,20240122,6050,19.67,20240116,10950,-33.88,20230424,5130,41.13,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,130555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,340,2,4.94,347639970,48775,143.21,6900,7300,6840,8940,4820,6880,7127.42,1.83,0,-5312,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,770,51.57,0.43,12,0.46,140.00,16791.00,10950,20230424,-34.06,5130,20231101,40.74,9180,-21.35,20240122,6050,19.34,20240116,10950,-34.06,20230424,5130,40.74,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,120603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,200,2,2.91,151876350,21661,63.60,6900,7150,6840,8940,4820,6880,7011.51,1.83,0,7009,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,755,50.57,0.42,12,0.20,140.00,16791.00,10950,20230424,-35.34,5130,20231101,38.01,9180,-22.88,20240122,6050,17.02,20240116,10950,-35.34,20230424,5130,38.01,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,170,2,2.47,137787460,19668,57.75,6900,7150,6840,8940,4820,6880,7005.67,1.83,0,6543,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,752,50.36,0.42,12,0.18,140.00,16791.00,10950,20230424,-35.62,5130,20231101,37.43,9180,-23.20,20240122,6050,16.53,20240116,10950,-35.62,20230424,5130,37.43,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|
||
|
|
20240213,100503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,140,2,2.03,98008130,14017,41.16,6900,7150,6840,8940,4820,6880,6992.09,1.83,0,5526,7200,7040,6940,6780,6680,6990,6730,56,2060,500,4540,10,1,10662938,749,50.14,0.42,12,0.13,140.00,16791.00,10950,20230424,-35.89,5130,20231101,36.84,9180,-23.53,20240122,6050,16.03,20240116,10950,-35.89,20230424,5130,36.84,20231101,2.12,N,088130,500,55 억,,195659,N,N,0,N,00,N
|