2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,161108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9400,-520,5,-5.24,5061238640,528701,169.36,10000,10010,9370,12890,6950,9920,9573.94,1.07,0,-46391,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7712,56.97,2.50,12,0.64,165.00,3767.00,22950,20240613,-59.04,3440,20231206,173.26,22950,-59.04,20240613,5020,87.25,20240206,22950,-59.04,20240613,3440,173.26,20231206,1.17,N,232140,100,82 억,,879628,N,N,2079,N,00,N
|
|
|
|
|
20241129,151124,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9390,-530,5,-5.34,4770290450,497745,159.45,10000,10010,9370,12890,6950,9920,9583.80,1.07,0,-47366,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7704,56.91,2.49,12,0.61,165.00,3767.00,22950,20240613,-59.08,3440,20231206,172.97,22950,-59.08,20240613,5020,87.05,20240206,22950,-59.08,20240613,3440,172.97,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,141126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9510,-410,5,-4.13,3850539490,400347,128.25,10000,10010,9490,12890,6950,9920,9618.01,1.07,0,-33471,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7803,57.64,2.52,12,0.49,165.00,3767.00,22950,20240613,-58.56,3440,20231206,176.45,22950,-58.56,20240613,5020,89.44,20240206,22950,-58.56,20240613,3440,176.45,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,131121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-330,5,-3.33,3459488580,359416,115.13,10000,10010,9490,12890,6950,9920,9625.30,1.07,0,-35650,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7868,58.12,2.55,12,0.44,165.00,3767.00,22950,20240613,-58.21,3440,20231206,178.78,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,121123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9560,-360,5,-3.63,2937273930,304667,97.60,10000,10010,9490,12890,6950,9920,9640.93,1.07,0,-39244,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7844,57.94,2.54,12,0.37,165.00,3767.00,22950,20240613,-58.34,3440,20231206,177.91,22950,-58.34,20240613,5020,90.44,20240206,22950,-58.34,20240613,3440,177.91,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,111126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9540,-380,5,-3.83,2422395130,250577,80.27,10000,10010,9520,12890,6950,9920,9667.27,1.07,0,-37765,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7827,57.82,2.53,12,0.31,165.00,3767.00,22950,20240613,-58.43,3440,20231206,177.33,22950,-58.43,20240613,5020,90.04,20240206,22950,-58.43,20240613,3440,177.33,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,101119,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-330,5,-3.33,1646496700,169485,54.29,10000,10010,9550,12890,6950,9920,9714.70,1.07,0,-23818,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7868,58.12,2.55,12,0.21,165.00,3767.00,22950,20240613,-58.21,3440,20231206,178.78,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
|
|
|
|
20241129,091123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9820,-100,5,-1.01,356252730,36048,11.55,10000,10010,9770,12890,6950,9920,9882.73,1.07,0,-897,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,8057,59.52,2.61,12,0.04,165.00,3767.00,22950,20240613,-57.21,3440,20231206,185.47,22950,-57.21,20240613,5020,95.62,20240206,22950,-57.21,20240613,3440,185.47,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,161108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,60,2,0.61,3030543290,305597,44.06,9820,10020,9790,12810,6910,9860,9916.79,0.98,0,66439,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8139,60.12,2.63,12,0.37,165.00,3767.00,22950,20240613,-56.78,3440,20231206,188.37,22950,-56.78,20240613,5020,97.61,20240206,22950,-56.78,20240613,3440,188.37,20231206,1.16,N,232140,100,82 억,,807074,N,N,514,N,00,N
|
|
|
|
|
20241128,151129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9940,80,2,0.81,2860972840,288501,41.59,9820,10020,9790,12810,6910,9860,9916.69,0.98,0,61405,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8155,60.24,2.64,12,0.35,165.00,3767.00,22950,20240613,-56.69,3440,20231206,188.95,22950,-56.69,20240613,5020,98.01,20240206,22950,-56.69,20240613,3440,188.95,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,141126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9950,90,2,0.91,2438341220,246002,35.47,9820,10020,9790,12810,6910,9860,9911.88,0.98,0,45723,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8164,60.30,2.64,12,0.30,165.00,3767.00,22950,20240613,-56.64,3440,20231206,189.24,22950,-56.64,20240613,5020,98.21,20240206,22950,-56.64,20240613,3440,189.24,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,131125,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9960,100,2,1.01,2134894460,215477,31.07,9820,10020,9790,12810,6910,9860,9907.77,0.98,0,39991,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8172,60.36,2.64,12,0.26,165.00,3767.00,22950,20240613,-56.60,3440,20231206,189.53,22950,-56.60,20240613,5020,98.41,20240206,22950,-56.60,20240613,3440,189.53,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,121126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,60,2,0.61,1849320940,186658,26.91,9820,10020,9790,12810,6910,9860,9907.54,0.98,0,34513,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8139,60.12,2.63,12,0.23,165.00,3767.00,22950,20240613,-56.78,3440,20231206,188.37,22950,-56.78,20240613,5020,97.61,20240206,22950,-56.78,20240613,3440,188.37,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,111129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9890,30,2,0.30,1480688350,149485,21.55,9820,10020,9790,12810,6910,9860,9905.27,0.98,0,30014,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8114,59.94,2.63,12,0.18,165.00,3767.00,22950,20240613,-56.91,3440,20231206,187.50,22950,-56.91,20240613,5020,97.01,20240206,22950,-56.91,20240613,3440,187.50,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,101126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9940,80,2,0.81,1031824340,104134,15.01,9820,10020,9790,12810,6910,9860,9908.64,0.98,0,19507,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8155,60.24,2.64,12,0.13,165.00,3767.00,22950,20240613,-56.69,3440,20231206,188.95,22950,-56.69,20240613,5020,98.01,20240206,22950,-56.69,20240613,3440,188.95,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
|
|
|
|
20241128,091122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9900,40,2,0.41,234024390,23729,3.42,9820,9960,9790,12810,6910,9860,9862.38,0.98,0,-1900,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8122,60.00,2.63,12,0.03,165.00,3767.00,22950,20240613,-56.86,3440,20231206,187.79,22950,-56.86,20240613,5020,97.21,20240206,22950,-56.86,20240613,3440,187.79,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,161056,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9860,-500,5,-4.83,6834422350,685068,85.91,10290,10300,9860,13460,7260,10360,9976.17,0.94,0,17539,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8090,59.76,2.62,12,0.83,165.00,3767.00,22950,20240613,-57.04,3440,20231206,186.63,22950,-57.04,20240613,5020,96.41,20240206,22950,-57.04,20240613,3440,186.63,20231206,1.11,N,232140,100,82 억,,770198,N,N,1031,N,00,N
|
|
|
|
|
20241127,151119,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9870,-490,5,-4.73,6506665130,651857,81.74,10290,10300,9860,13460,7260,10360,9981.33,0.94,0,19675,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8098,59.82,2.62,12,0.79,165.00,3767.00,22950,20240613,-56.99,3440,20231206,186.92,22950,-56.99,20240613,5020,96.61,20240206,22950,-56.99,20240613,3440,186.92,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,141114,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,-440,5,-4.25,5385950710,538636,67.54,10290,10300,9890,13460,7260,10360,9998.77,0.94,0,30660,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8139,60.12,2.63,12,0.66,165.00,3767.00,22950,20240613,-56.78,3440,20231206,188.37,22950,-56.78,20240613,5020,97.61,20240206,22950,-56.78,20240613,3440,188.37,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,131109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9980,-380,5,-3.67,4658783630,465434,58.37,10290,10300,9890,13460,7260,10360,10009.02,0.94,0,8605,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8188,60.48,2.65,12,0.57,165.00,3767.00,22950,20240613,-56.51,3440,20231206,190.12,22950,-56.51,20240613,5020,98.80,20240206,22950,-56.51,20240613,3440,190.12,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,121120,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9950,-410,5,-3.96,4116976180,411082,51.55,10290,10300,9890,13460,7260,10360,10014.38,0.94,0,-12682,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8164,60.30,2.64,12,0.50,165.00,3767.00,22950,20240613,-56.64,3440,20231206,189.24,22950,-56.64,20240613,5020,98.21,20240206,22950,-56.64,20240613,3440,189.24,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,111115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9940,-420,5,-4.05,3647920840,363869,45.63,10290,10300,9890,13460,7260,10360,10024.72,0.94,0,-28642,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8155,60.24,2.64,12,0.44,165.00,3767.00,22950,20240613,-56.69,3440,20231206,188.95,22950,-56.69,20240613,5020,98.01,20240206,22950,-56.69,20240613,3440,188.95,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,101116,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9980,-380,5,-3.67,2437913510,242280,30.38,10290,10300,9940,13460,7260,10360,10061.51,0.94,0,-17347,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8188,60.48,2.65,12,0.30,165.00,3767.00,22950,20240613,-56.51,3440,20231206,190.12,22950,-56.51,20240613,5020,98.80,20240206,22950,-56.51,20240613,3440,190.12,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
|
|
|
|
20241127,091115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10090,-270,5,-2.61,788267280,77406,9.71,10290,10300,10090,13460,7260,10360,10181.92,0.94,0,-23469,11013,10686,10463,10136,9913,10635,10085,82,3100,100,6420,10,1,82045350,8278,61.15,2.68,12,0.09,165.00,3767.00,22950,20240613,-56.03,3440,20231206,193.31,22950,-56.03,20240613,5020,101.00,20240206,22950,-56.03,20240613,3440,193.31,20231206,1.11,N,232140,100,82 억,,770198,N,N,3959,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,161057,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10360,-140,5,-1.33,8231481410,785640,49.76,10360,10790,10240,13650,7350,10500,10477.55,0.97,0,-21645,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8500,62.79,2.75,12,0.96,165.00,3767.00,22950,20240613,-54.86,3440,20231206,201.16,22950,-54.86,20240613,5020,106.37,20240206,22950,-54.86,20240613,3440,201.16,20231206,1.11,N,232140,100,82 억,,794956,N,N,3605,N,00,N
|
|
|
|
|
20241126,151109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10410,-90,5,-0.86,7993530400,762717,48.31,10360,10790,10240,13650,7350,10500,10480.31,0.97,0,-21938,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8541,63.09,2.76,12,0.93,165.00,3767.00,22950,20240613,-54.64,3440,20231206,202.62,22950,-54.64,20240613,5020,107.37,20240206,22950,-54.64,20240613,3440,202.62,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,141110,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10450,-50,5,-0.48,7280806770,694036,43.96,10360,10790,10240,13650,7350,10500,10490.52,0.97,0,-29246,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8574,63.33,2.77,12,0.85,165.00,3767.00,22950,20240613,-54.47,3440,20231206,203.78,22950,-54.47,20240613,5020,108.17,20240206,22950,-54.47,20240613,3440,203.78,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,131105,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10370,-130,5,-1.24,6922867530,659601,41.78,10360,10790,10240,13650,7350,10500,10495.53,0.97,0,-28078,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8508,62.85,2.75,12,0.80,165.00,3767.00,22950,20240613,-54.81,3440,20231206,201.45,22950,-54.81,20240613,5020,106.57,20240206,22950,-54.81,20240613,3440,201.45,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,121111,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10380,-120,5,-1.14,6442497890,613284,38.84,10360,10790,10240,13650,7350,10500,10504.93,0.97,0,-41521,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8516,62.91,2.76,12,0.75,165.00,3767.00,22950,20240613,-54.77,3440,20231206,201.74,22950,-54.77,20240613,5020,106.77,20240206,22950,-54.77,20240613,3440,201.74,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,111115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10360,-140,5,-1.33,5857201870,556697,35.26,10360,10790,10240,13650,7350,10500,10521.39,0.97,0,-37996,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8500,62.79,2.75,12,0.68,165.00,3767.00,22950,20240613,-54.86,3440,20231206,201.16,22950,-54.86,20240613,5020,106.37,20240206,22950,-54.86,20240613,3440,201.16,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,101123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10440,-60,5,-0.57,4848183190,459570,29.11,10360,10790,10240,13650,7350,10500,10549.50,0.97,0,-28942,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8566,63.27,2.77,12,0.56,165.00,3767.00,22950,20240613,-54.51,3440,20231206,203.49,22950,-54.51,20240613,5020,107.97,20240206,22950,-54.51,20240613,3440,203.49,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
|
|
|
|
20241126,091112,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10400,-100,5,-0.95,991033620,95934,6.08,10360,10440,10240,13650,7350,10500,10328.51,0.97,0,-14864,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8533,63.03,2.76,12,0.12,165.00,3767.00,22950,20240613,-54.68,3440,20231206,202.33,22950,-54.68,20240613,5020,107.17,20240206,22950,-54.68,20240613,3440,202.33,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,161044,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10500,430,2,4.27,16367546060,1558392,192.64,10480,10960,10210,13090,7050,10070,10502.88,1.11,0,-27265,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8615,63.64,2.79,12,1.90,165.00,3767.00,22950,20240613,-54.25,3440,20231206,205.23,22950,-54.25,20240613,5020,109.16,20240206,22950,-54.25,20240613,3440,205.23,20231206,1.10,N,232140,100,82 억,,907293,N,N,1270,N,00,N
|
|
|
|
|
20241125,151106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10450,380,2,3.77,15445125330,1470351,181.76,10480,10960,10210,13090,7050,10070,10504.40,1.11,0,-39741,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8574,63.33,2.77,12,1.79,165.00,3767.00,22950,20240613,-54.47,3440,20231206,203.78,22950,-54.47,20240613,5020,108.17,20240206,22950,-54.47,20240613,3440,203.78,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,141103,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10350,280,2,2.78,13780287220,1310203,161.96,10480,10960,10210,13090,7050,10070,10517.69,1.11,0,-73670,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8492,62.73,2.75,12,1.60,165.00,3767.00,22950,20240613,-54.90,3440,20231206,200.87,22950,-54.90,20240613,5020,106.18,20240206,22950,-54.90,20240613,3440,200.87,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,131055,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10270,200,2,1.99,12782305480,1213029,149.95,10480,10960,10210,13090,7050,10070,10537.53,1.11,0,-91521,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8426,62.24,2.73,12,1.48,165.00,3767.00,22950,20240613,-55.25,3440,20231206,198.55,22950,-55.25,20240613,5020,104.58,20240206,22950,-55.25,20240613,3440,198.55,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,121108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10320,250,2,2.48,12072656080,1144169,141.44,10480,10960,10210,13090,7050,10070,10551.49,1.11,0,-68661,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8467,62.55,2.74,12,1.39,165.00,3767.00,22950,20240613,-55.03,3440,20231206,200.00,22950,-55.03,20240613,5020,105.58,20240206,22950,-55.03,20240613,3440,200.00,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,111101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10330,260,2,2.58,11277393690,1067193,131.92,10480,10960,10210,13090,7050,10070,10567.37,1.11,0,-50676,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8475,62.61,2.74,12,1.30,165.00,3767.00,22950,20240613,-54.99,3440,20231206,200.29,22950,-54.99,20240613,5020,105.78,20240206,22950,-54.99,20240613,3440,200.29,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,101048,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10380,310,2,3.08,10123126620,956227,118.20,10480,10960,10210,13090,7050,10070,10586.56,1.11,0,-52358,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8516,62.91,2.76,12,1.17,165.00,3767.00,22950,20240613,-54.77,3440,20231206,201.74,22950,-54.77,20240613,5020,106.77,20240206,22950,-54.77,20240613,3440,201.74,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
|
|
|
|
20241125,091050,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10840,770,2,7.65,5452770120,508703,62.88,10480,10960,10450,13090,7050,10070,10719.04,1.11,0,32203,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8894,65.70,2.88,12,0.62,165.00,3767.00,22950,20240613,-52.77,3440,20231206,215.12,22950,-52.77,20240613,5020,115.94,20240206,22950,-52.77,20240613,3440,215.12,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10070,180,2,1.82,8056376400,800514,81.64,10020,10180,9920,12850,6930,9890,10063.99,1.03,0,54602,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8262,61.03,2.67,12,0.98,165.00,3767.00,22950,20240613,-56.12,3440,20231206,192.73,22950,-56.12,20240613,5020,100.60,20240206,22950,-56.12,20240613,3440,192.73,20231206,1.08,N,232140,100,82 억,,843297,N,N,244,N,00,N
|
|
|
|
|
20241122,151004,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10090,200,2,2.02,7770472480,772146,78.74,10020,10180,9920,12850,6930,9890,10063.48,1.03,0,56106,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8278,61.15,2.68,12,0.94,165.00,3767.00,22950,20240613,-56.03,3440,20231206,193.31,22950,-56.03,20240613,5020,101.00,20240206,22950,-56.03,20240613,3440,193.31,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,141005,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10050,160,2,1.62,6792569390,675254,68.86,10020,10180,9920,12850,6930,9890,10059.28,1.03,0,64911,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8246,60.91,2.67,12,0.82,165.00,3767.00,22950,20240613,-56.21,3440,20231206,192.15,22950,-56.21,20240613,5020,100.20,20240206,22950,-56.21,20240613,3440,192.15,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,130959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9980,90,2,0.91,4783684490,476454,48.59,10020,10140,9920,12850,6930,9890,10040.18,1.03,0,18842,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8188,60.48,2.65,12,0.58,165.00,3767.00,22950,20240613,-56.51,3440,20231206,190.12,22950,-56.51,20240613,5020,98.80,20240206,22950,-56.51,20240613,3440,190.12,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,121006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10040,150,2,1.52,4213216200,419548,42.79,10020,10140,9920,12850,6930,9890,10042.27,1.03,0,17580,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8237,60.85,2.67,12,0.51,165.00,3767.00,22950,20240613,-56.25,3440,20231206,191.86,22950,-56.25,20240613,5020,100.00,20240206,22950,-56.25,20240613,3440,191.86,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,110957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10080,190,2,1.92,3654028980,363984,37.12,10020,10140,9920,12850,6930,9890,10038.98,1.03,0,7261,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8270,61.09,2.68,12,0.44,165.00,3767.00,22950,20240613,-56.08,3440,20231206,193.02,22950,-56.08,20240613,5020,100.80,20240206,22950,-56.08,20240613,3440,193.02,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,101015,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10000,110,2,1.11,2732666380,272265,27.77,10020,10140,9920,12850,6930,9890,10036.79,1.03,0,-19676,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8205,60.61,2.65,12,0.33,165.00,3767.00,22950,20240613,-56.43,3440,20231206,190.70,22950,-56.43,20240613,5020,99.20,20240206,22950,-56.43,20240613,3440,190.70,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
|
|
|
|
20241122,091006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10100,210,2,2.12,834396990,83253,8.49,10020,10110,9920,12850,6930,9890,10022.43,1.03,0,22197,10630,10260,9860,9490,9090,10445,9675,82,2960,100,6130,10,1,82045350,8287,61.21,2.68,12,0.10,165.00,3767.00,22950,20240613,-55.99,3440,20231206,193.60,22950,-55.99,20240613,5020,101.20,20240206,22950,-55.99,20240613,3440,193.60,20231206,1.08,N,232140,100,82 억,,843297,N,N,403,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9890,340,2,3.56,9565119990,968224,179.32,9550,10230,9460,12410,6690,9550,9879.04,0.97,0,44590,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,8114,59.94,2.63,12,1.18,165.00,3767.00,22950,20240613,-56.91,3410,20231114,190.03,22950,-56.91,20240613,5020,97.01,20240206,22950,-56.91,20240613,3440,187.50,20231206,1.11,N,232140,100,82 억,,797063,N,N,403,N,00,N
|
|
|
|
|
20241121,151017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9910,360,2,3.77,9167386790,928013,171.87,9550,10230,9460,12410,6690,9550,9878.55,0.97,0,40894,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,8131,60.06,2.63,12,1.13,165.00,3767.00,22950,20240613,-56.82,3410,20231114,190.62,22950,-56.82,20240613,5020,97.41,20240206,22950,-56.82,20240613,3440,188.08,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,141014,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9910,360,2,3.77,8267398560,837288,155.07,9550,10230,9460,12410,6690,9550,9874.06,0.97,0,27834,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,8131,60.06,2.63,12,1.02,165.00,3767.00,22950,20240613,-56.82,3410,20231114,190.62,22950,-56.82,20240613,5020,97.41,20240206,22950,-56.82,20240613,3440,188.08,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,131006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9710,160,2,1.68,2816402180,294007,54.45,9550,9730,9460,12410,6690,9550,9579.38,0.97,0,-11277,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,7967,58.85,2.58,12,0.36,165.00,3767.00,22950,20240613,-57.69,3410,20231114,184.75,22950,-57.69,20240613,5020,93.43,20240206,22950,-57.69,20240613,3440,182.27,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,121007,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9550,0,3,0.00,2029429940,212376,39.33,9550,9670,9460,12410,6690,9550,9555.84,0.97,0,-16294,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,7835,57.88,2.54,12,0.26,165.00,3767.00,22950,20240613,-58.39,3410,20231114,180.06,22950,-58.39,20240613,5020,90.24,20240206,22950,-58.39,20240613,3440,177.62,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,111012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9550,0,3,0.00,1752044280,183369,33.96,9550,9670,9460,12410,6690,9550,9554.75,0.97,0,-19849,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,7835,57.88,2.54,12,0.22,165.00,3767.00,22950,20240613,-58.39,3410,20231114,180.06,22950,-58.39,20240613,5020,90.24,20240206,22950,-58.39,20240613,3440,177.62,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,101011,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9570,20,2,0.21,1405204610,147074,27.24,9550,9670,9460,12410,6690,9550,9554.41,0.97,0,-18522,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,7852,58.00,2.54,12,0.18,165.00,3767.00,22950,20240613,-58.30,3410,20231114,180.65,22950,-58.30,20240613,5020,90.64,20240206,22950,-58.30,20240613,3440,178.20,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
|
|
|
|
20241121,091013,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9500,-50,5,-0.52,245517000,25757,4.77,9550,9600,9460,12410,6690,9550,9531.97,0.97,0,-3439,10016,9782,9606,9372,9196,9695,9285,82,2860,100,5920,10,1,82045350,7794,57.58,2.52,12,0.03,165.00,3767.00,22950,20240613,-58.61,3410,20231114,178.59,22950,-58.61,20240613,5020,89.24,20240206,22950,-58.61,20240613,3440,176.16,20231206,1.11,N,232140,100,82 억,,797063,N,N,1098,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,161003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9550,-70,5,-0.73,5025807560,523234,88.84,9750,9840,9430,12500,6740,9620,9605.41,0.92,0,42355,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7835,57.88,2.54,12,0.64,165.00,3767.00,22950,20240613,-58.39,3405,20231113,180.47,22950,-58.39,20240613,5020,90.24,20240206,22950,-58.39,20240613,3440,177.62,20231206,1.03,N,232140,100,82 억,,755473,N,N,1098,N,00,N
|
|
|
|
|
20241120,151016,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9560,-60,5,-0.62,4770514110,496518,84.31,9750,9840,9430,12500,6740,9620,9607.94,0.92,0,33307,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7844,57.94,2.54,12,0.61,165.00,3767.00,22950,20240613,-58.34,3405,20231113,180.76,22950,-58.34,20240613,5020,90.44,20240206,22950,-58.34,20240613,3440,177.91,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,141018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,-40,5,-0.42,3983488220,414288,70.34,9750,9840,9430,12500,6740,9620,9615.26,0.92,0,24336,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7860,58.06,2.54,12,0.50,165.00,3767.00,22950,20240613,-58.26,3405,20231113,181.35,22950,-58.26,20240613,5020,90.84,20240206,22950,-58.26,20240613,3440,178.49,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,131020,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9620,0,3,0.00,3532023640,367377,62.38,9750,9840,9430,12500,6740,9620,9614.16,0.92,0,14960,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7893,58.30,2.55,12,0.45,165.00,3767.00,22950,20240613,-58.08,3405,20231113,182.53,22950,-58.08,20240613,5020,91.63,20240206,22950,-58.08,20240613,3440,179.65,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,121018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9720,100,2,1.04,3096685920,322317,54.73,9750,9840,9430,12500,6740,9620,9607.57,0.92,0,15472,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7975,58.91,2.58,12,0.39,165.00,3767.00,22950,20240613,-57.65,3405,20231113,185.46,22950,-57.65,20240613,5020,93.63,20240206,22950,-57.65,20240613,3440,182.56,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,111021,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9640,20,2,0.21,2583120360,269148,45.70,9750,9840,9430,12500,6740,9620,9597.39,0.92,0,2718,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7909,58.42,2.56,12,0.33,165.00,3767.00,22950,20240613,-58.00,3405,20231113,183.11,22950,-58.00,20240613,5020,92.03,20240206,22950,-58.00,20240613,3440,180.23,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,101017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-90,5,-0.94,1962592460,204453,34.71,9750,9840,9430,12500,6740,9620,9599.22,0.92,0,-2317,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7819,57.76,2.53,12,0.25,165.00,3767.00,22950,20240613,-58.47,3405,20231113,179.88,22950,-58.47,20240613,5020,89.84,20240206,22950,-58.47,20240613,3440,177.03,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
|
|
|
|
20241120,091017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9650,30,2,0.31,562509000,57662,9.79,9750,9840,9650,12500,6740,9620,9755.55,0.92,0,-16006,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7917,58.48,2.56,12,0.07,165.00,3767.00,22950,20240613,-57.95,3405,20231113,183.41,22950,-57.95,20240613,5020,92.23,20240206,22950,-57.95,20240613,3440,180.52,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160922,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9620,-120,5,-1.23,5560016860,576698,38.34,9780,9800,9450,12660,6820,9740,9641.13,0.92,0,3353,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7893,58.30,2.55,12,0.70,165.00,3767.00,22950,20240613,-58.08,3380,20231110,184.62,22950,-58.08,20240613,5020,91.63,20240206,22950,-58.08,20240613,3440,179.65,20231206,1.05,N,232140,100,82 억,,750782,N,N,1472,N,00,N
|
|
|
|
|
20241119,150936,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-150,5,-1.54,5318790270,551567,36.67,9780,9800,9450,12660,6820,9740,9643.05,0.92,0,-2623,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7868,58.12,2.55,12,0.67,165.00,3767.00,22950,20240613,-58.21,3380,20231110,183.73,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,140935,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-210,5,-2.16,4398453700,454913,30.24,9780,9800,9520,12660,6820,9740,9668.78,0.92,0,-17888,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7819,57.76,2.53,12,0.55,165.00,3767.00,22950,20240613,-58.47,3380,20231110,181.95,22950,-58.47,20240613,5020,89.84,20240206,22950,-58.47,20240613,3440,177.03,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,130939,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,-160,5,-1.64,3744351980,386592,25.70,9780,9800,9580,12660,6820,9740,9685.54,0.92,0,-16926,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7860,58.06,2.54,12,0.47,165.00,3767.00,22950,20240613,-58.26,3380,20231110,183.43,22950,-58.26,20240613,5020,90.84,20240206,22950,-58.26,20240613,3440,178.49,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,120928,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9690,-50,5,-0.51,2936771890,302677,20.12,9780,9800,9590,12660,6820,9740,9702.66,0.92,0,-9157,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7950,58.73,2.57,12,0.37,165.00,3767.00,22950,20240613,-57.78,3380,20231110,186.69,22950,-57.78,20240613,5020,93.03,20240206,22950,-57.78,20240613,3440,181.69,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,110939,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9680,-60,5,-0.62,2429679130,250350,16.64,9780,9800,9590,12660,6820,9740,9705.13,0.92,0,-13297,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7942,58.67,2.57,12,0.31,165.00,3767.00,22950,20240613,-57.82,3380,20231110,186.39,22950,-57.82,20240613,5020,92.83,20240206,22950,-57.82,20240613,3440,181.40,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,101003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9750,10,2,0.10,1829196940,188607,12.54,9780,9800,9590,12660,6820,9740,9698.46,0.92,0,-15221,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7999,59.09,2.59,12,0.23,165.00,3767.00,22950,20240613,-57.52,3380,20231110,188.46,22950,-57.52,20240613,5020,94.22,20240206,22950,-57.52,20240613,3440,183.43,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
|
|
|
|
20241119,090956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9680,-60,5,-0.62,739360280,76134,5.06,9780,9790,9590,12660,6820,9740,9711.30,0.92,0,-22984,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7942,58.67,2.57,12,0.09,165.00,3767.00,22950,20240613,-57.82,3380,20231110,186.39,22950,-57.82,20240613,5020,92.83,20240206,22950,-57.82,20240613,3440,181.40,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160926,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9740,-500,5,-4.88,15231467180,1486797,61.69,10600,10800,9710,13310,7170,10240,10244.89,1.14,0,-185554,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,7991,59.03,2.59,12,1.81,165.00,3767.00,22950,20240613,-57.56,3380,20231110,188.17,22950,-57.56,20240613,5020,94.02,20240206,22950,-57.56,20240613,3440,183.14,20231206,1.05,N,232140,100,82 억,,934720,N,N,674,N,00,N
|
|
|
|
|
20241118,150938,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9720,-520,5,-5.08,14760364790,1438417,59.69,10600,10800,9710,13310,7170,10240,10261.59,1.14,0,-190760,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,7975,58.91,2.58,12,1.75,165.00,3767.00,22950,20240613,-57.65,3380,20231110,187.57,22950,-57.65,20240613,5020,93.63,20240206,22950,-57.65,20240613,3440,182.56,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,140940,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9770,-470,5,-4.59,13481937610,1307370,54.25,10600,10800,9760,13310,7170,10240,10312.46,1.14,0,-165366,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8016,59.21,2.59,12,1.59,165.00,3767.00,22950,20240613,-57.43,3380,20231110,189.05,22950,-57.43,20240613,5020,94.62,20240206,22950,-57.43,20240613,3440,184.01,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,130934,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10000,-240,5,-2.34,11637295780,1120905,46.51,10600,10800,9960,13310,7170,10240,10382.51,1.14,0,-123352,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8205,60.61,2.65,12,1.37,165.00,3767.00,22950,20240613,-56.43,3380,20231110,195.86,22950,-56.43,20240613,5020,99.20,20240206,22950,-56.43,20240613,3440,190.70,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,120938,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10110,-130,5,-1.27,10527359240,1010287,41.92,10600,10800,10070,13310,7170,10240,10420.81,1.14,0,-91451,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8295,61.27,2.68,12,1.23,165.00,3767.00,22950,20240613,-55.95,3380,20231110,199.11,22950,-55.95,20240613,5020,101.39,20240206,22950,-55.95,20240613,3440,193.90,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,110938,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10230,-10,5,-0.10,9099864100,869324,36.07,10600,10800,10190,13310,7170,10240,10468.69,1.14,0,-78741,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8393,62.00,2.72,12,1.06,165.00,3767.00,22950,20240613,-55.42,3380,20231110,202.66,22950,-55.42,20240613,5020,103.78,20240206,22950,-55.42,20240613,3440,197.38,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,100926,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10410,170,2,1.66,6913027520,656267,27.23,10600,10800,10360,13310,7170,10240,10535.49,1.14,0,-81559,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8541,63.09,2.76,12,0.80,165.00,3767.00,22950,20240613,-54.64,3380,20231110,207.99,22950,-54.64,20240613,5020,107.37,20240206,22950,-54.64,20240613,3440,202.62,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
|
|
|
|
20241118,090926,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10630,390,2,3.81,3003634670,283151,11.75,10600,10800,10500,13310,7170,10240,10612.63,1.14,0,-24465,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8721,64.42,2.82,12,0.35,165.00,3767.00,22950,20240613,-53.68,3380,20231110,214.50,22950,-53.68,20240613,5020,111.75,20240206,22950,-53.68,20240613,3440,209.01,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10240,720,2,7.56,24265823830,2384253,249.25,9490,10630,9490,12370,6670,9520,10177.60,1.06,0,71683,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8401,62.06,2.72,12,2.91,165.00,3767.00,22950,20240613,-55.38,3380,20231110,202.96,22950,-55.38,20240613,5020,103.98,20240206,22950,-55.38,20240613,3440,197.67,20231206,1.11,N,232140,100,82 억,,865953,N,N,186,N,00,N
|
|
|
|
|
20241115,151030,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10320,800,2,8.40,23673531960,2326620,243.22,9490,10630,9490,12370,6670,9520,10175.21,1.06,0,52879,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8467,62.55,2.74,12,2.84,165.00,3767.00,22950,20240613,-55.03,3380,20231110,205.33,22950,-55.03,20240613,5020,105.58,20240206,22950,-55.03,20240613,3440,200.00,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,141018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10370,850,2,8.93,22114691290,2175388,227.41,9490,10630,9490,12370,6670,9520,10166.00,1.06,0,36615,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8508,62.85,2.75,12,2.65,165.00,3767.00,22950,20240613,-54.81,3380,20231110,206.80,22950,-54.81,20240613,5020,106.57,20240206,22950,-54.81,20240613,3440,201.45,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,131019,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10310,790,2,8.30,20233424820,1991741,208.21,9490,10630,9490,12370,6670,9520,10158.81,1.06,0,-20223,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8459,62.48,2.74,12,2.43,165.00,3767.00,22950,20240613,-55.08,3380,20231110,205.03,22950,-55.08,20240613,5020,105.38,20240206,22950,-55.08,20240613,3440,199.71,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,121018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10190,670,2,7.04,13354303600,1330221,139.06,9490,10320,9490,12370,6670,9520,10039.34,1.06,0,7518,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8360,61.76,2.71,12,1.62,165.00,3767.00,22950,20240613,-55.60,3380,20231110,201.48,22950,-55.60,20240613,5020,102.99,20240206,22950,-55.60,20240613,3440,196.22,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,110956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10130,610,2,6.41,12221008380,1218410,127.37,9490,10320,9490,12370,6670,9520,10030.49,1.06,0,4601,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8311,61.39,2.69,12,1.49,165.00,3767.00,22950,20240613,-55.86,3380,20231110,199.70,22950,-55.86,20240613,5020,101.79,20240206,22950,-55.86,20240613,3440,194.48,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,100955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9880,360,2,3.78,6295698620,633986,66.28,9490,10190,9490,12370,6670,9520,9930.65,1.06,0,-3468,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8106,59.88,2.62,12,0.77,165.00,3767.00,22950,20240613,-56.95,3380,20231110,192.31,22950,-56.95,20240613,5020,96.81,20240206,22950,-56.95,20240613,3440,187.21,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241115,090907,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10010,490,2,5.15,2151315350,216902,22.67,9490,10190,9490,12370,6670,9520,9919.24,1.06,0,31761,10553,10036,9763,9246,8973,9900,9110,82,2850,100,5900,10,1,82045350,8213,60.67,2.66,12,0.26,165.00,3767.00,22950,20240613,-56.38,3380,20231110,196.15,22950,-56.38,20240613,5020,99.40,20240206,22950,-56.38,20240613,3440,190.99,20231206,1.11,N,232140,100,82 억,,865953,N,N,904,N,00,N
|
|
|
|
|
20241114,160949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9600,-510,5,-5.04,8645761470,868638,119.61,10110,10280,9570,13140,7080,10110,9953.18,0.83,0,148863,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,7876,58.18,2.55,12,1.06,165.00,3767.00,22950,20240613,-58.17,3380,20231110,184.02,22950,-58.17,20240613,5020,91.24,20240206,22950,-58.17,20240613,3410,181.52,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,150956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9830,-280,5,-2.77,6928635650,692469,95.35,10110,10280,9800,13140,7080,10110,10005.65,0.83,0,91896,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8065,59.58,2.61,12,0.84,165.00,3767.00,22950,20240613,-57.17,3380,20231110,190.83,22950,-57.17,20240613,5020,95.82,20240206,22950,-57.17,20240613,3410,188.27,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,140947,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9960,-150,5,-1.48,5979762280,596424,82.13,10110,10280,9800,13140,7080,10110,10025.98,0.83,0,71895,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8172,60.36,2.64,12,0.73,165.00,3767.00,22950,20240613,-56.60,3380,20231110,194.67,22950,-56.60,20240613,5020,98.41,20240206,22950,-56.60,20240613,3410,192.08,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,130949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10000,-110,5,-1.09,5157871490,513940,70.77,10110,10280,9800,13140,7080,10110,10035.90,0.83,0,46989,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8205,60.61,2.65,12,0.63,165.00,3767.00,22950,20240613,-56.43,3380,20231110,195.86,22950,-56.43,20240613,5020,99.20,20240206,22950,-56.43,20240613,3410,193.26,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,120946,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9990,-120,5,-1.19,4631224220,461152,63.50,10110,10280,9800,13140,7080,10110,10042.68,0.83,0,41312,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8196,60.55,2.65,12,0.56,165.00,3767.00,22950,20240613,-56.47,3380,20231110,195.56,22950,-56.47,20240613,5020,99.00,20240206,22950,-56.47,20240613,3410,192.96,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,110945,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10000,-110,5,-1.09,2844156680,281085,38.70,10110,10280,10000,13140,7080,10110,10118.50,0.83,0,-5041,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8205,60.61,2.65,12,0.34,165.00,3767.00,22950,20240613,-56.43,3380,20231110,195.86,22950,-56.43,20240613,5020,99.20,20240206,22950,-56.43,20240613,3410,193.26,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,101005,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10160,50,2,0.49,596503910,59077,8.13,10110,10190,10000,13140,7080,10110,10096.99,0.83,0,6553,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8336,61.58,2.70,12,0.07,165.00,3767.00,22950,20240613,-55.73,3380,20231110,200.59,22950,-55.73,20240613,5020,102.39,20240206,22950,-55.73,20240613,3410,197.95,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241114,090941,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10110,0,3,0.00,0,0,0.00,0,0,0,13140,7080,10110,0.00,0.83,0,0,10616,10362,10236,9982,9856,10300,9920,82,3030,100,6260,10,1,82045350,8295,61.27,2.68,12,0.00,165.00,3767.00,22950,20240613,-55.95,3380,20231110,199.11,22950,-55.95,20240613,5020,101.39,20240206,22950,-55.95,20240613,3410,196.48,20231114,1.17,N,232140,100,82 억,,682271,N,N,6378,N,00,N
|
|
|
|
|
20241113,160623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10110,-280,5,-2.69,7293718580,712010,72.39,10150,10490,10110,13500,7280,10390,10244.16,0.63,0,156885,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8295,61.27,2.68,12,0.87,165.00,3767.00,22950,20240613,-55.95,3380,20231110,199.11,22950,-55.95,20240613,5020,101.39,20240206,22950,-55.95,20240613,3405,196.92,20231113,1.18,N,232140,100,82 억,,520513,N,N,6378,N,00,N
|
|
|
|
|
20241113,150654,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10140,-250,5,-2.41,6800732820,663344,67.44,10150,10490,10130,13500,7280,10390,10252.14,0.63,0,145860,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8319,61.45,2.69,12,0.81,165.00,3767.00,22950,20240613,-55.82,3380,20231110,200.00,22950,-55.82,20240613,5020,101.99,20240206,22950,-55.82,20240613,3405,197.80,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,140651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10180,-210,5,-2.02,5871607140,572030,58.16,10150,10490,10130,13500,7280,10390,10264.45,0.63,0,129005,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8352,61.70,2.70,12,0.70,165.00,3767.00,22950,20240613,-55.64,3380,20231110,201.18,22950,-55.64,20240613,5020,102.79,20240206,22950,-55.64,20240613,3405,198.97,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,130650,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10200,-190,5,-1.83,4985274900,485051,49.31,10150,10490,10130,13500,7280,10390,10277.77,0.63,0,107384,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8369,61.82,2.71,12,0.59,165.00,3767.00,22950,20240613,-55.56,3380,20231110,201.78,22950,-55.56,20240613,5020,103.19,20240206,22950,-55.56,20240613,3405,199.56,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,120644,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10300,-90,5,-0.87,4439256570,431641,43.88,10150,10490,10130,13500,7280,10390,10284.53,0.63,0,85590,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8451,62.42,2.73,12,0.53,165.00,3767.00,22950,20240613,-55.12,3380,20231110,204.73,22950,-55.12,20240613,5020,105.18,20240206,22950,-55.12,20240613,3405,202.50,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,110642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10330,-60,5,-0.58,3912014330,380224,38.66,10150,10490,10130,13500,7280,10390,10288.63,0.63,0,70734,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8475,62.61,2.74,12,0.46,165.00,3767.00,22950,20240613,-54.99,3380,20231110,205.62,22950,-54.99,20240613,5020,105.78,20240206,22950,-54.99,20240613,3405,203.38,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,100644,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10360,-30,5,-0.29,3033579370,294888,29.98,10150,10490,10130,13500,7280,10390,10287.13,0.63,0,46862,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8500,62.79,2.75,12,0.36,165.00,3767.00,22950,20240613,-54.86,3380,20231110,206.51,22950,-54.86,20240613,5020,106.37,20240206,22950,-54.86,20240613,3405,204.26,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241113,090634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10410,20,2,0.19,664596920,64717,6.58,10150,10490,10150,13500,7280,10390,10268.75,0.63,0,16635,11103,10746,10543,10186,9983,10645,10085,82,3110,100,6440,10,1,82045350,8541,63.09,2.76,12,0.08,165.00,3767.00,22950,20240613,-54.64,3380,20231110,207.99,22950,-54.64,20240613,5020,107.37,20240206,22950,-54.64,20240613,3405,205.73,20231113,1.18,N,232140,100,82 억,,520513,N,N,482,N,00,N
|
|
|
|
|
20241112,160914,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10390,-610,5,-5.55,10163797750,967308,102.11,10800,10900,10340,14300,7700,11000,10507.17,0.32,0,220261,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8525,62.97,2.76,12,1.18,165.00,3767.00,22950,20240613,-54.73,3305,20231103,214.37,22950,-54.73,20240613,5020,106.97,20240206,22950,-54.73,20240613,3405,205.14,20231113,1.17,N,232140,100,82 억,,261960,N,N,482,N,00,N
|
|
|
|
|
20241112,150923,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10440,-560,5,-5.09,9740898520,926622,97.81,10800,10900,10340,14300,7700,11000,10512.00,0.32,0,203330,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8566,63.27,2.77,12,1.13,165.00,3767.00,22950,20240613,-54.51,3305,20231103,215.89,22950,-54.51,20240613,5020,107.97,20240206,22950,-54.51,20240613,3405,206.61,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,140925,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10430,-570,5,-5.18,8189375740,777482,82.07,10800,10900,10390,14300,7700,11000,10532.90,0.32,0,153670,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8557,63.21,2.77,12,0.95,165.00,3767.00,22950,20240613,-54.55,3305,20231103,215.58,22950,-54.55,20240613,5020,107.77,20240206,22950,-54.55,20240613,3405,206.31,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,130927,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10500,-500,5,-4.55,7244509660,687102,72.53,10800,10900,10390,14300,7700,11000,10543.24,0.32,0,127506,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8615,63.64,2.79,12,0.84,165.00,3767.00,22950,20240613,-54.25,3305,20231103,217.70,22950,-54.25,20240613,5020,109.16,20240206,22950,-54.25,20240613,3405,208.37,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,120923,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10480,-520,5,-4.73,6547519190,620629,65.51,10800,10900,10390,14300,7700,11000,10549.45,0.32,0,100203,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8598,63.52,2.78,12,0.76,165.00,3767.00,22950,20240613,-54.34,3305,20231103,217.10,22950,-54.34,20240613,5020,108.76,20240206,22950,-54.34,20240613,3405,207.78,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,110920,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10480,-520,5,-4.73,5562507340,526705,55.60,10800,10900,10390,14300,7700,11000,10560.54,0.32,0,74088,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8598,63.52,2.78,12,0.64,165.00,3767.00,22950,20240613,-54.34,3305,20231103,217.10,22950,-54.34,20240613,5020,108.76,20240206,22950,-54.34,20240613,3405,207.78,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,100919,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10560,-440,5,-4.00,4520115830,427688,45.15,10800,10900,10390,14300,7700,11000,10568.22,0.32,0,81172,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8664,64.00,2.80,12,0.52,165.00,3767.00,22950,20240613,-53.99,3305,20231103,219.52,22950,-53.99,20240613,5020,110.36,20240206,22950,-53.99,20240613,3405,210.13,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241112,090918,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10660,-340,5,-3.09,985053830,91553,9.66,10800,10900,10660,14300,7700,11000,10758.06,0.32,0,16465,11933,11466,11163,10696,10393,11315,10545,82,3300,100,6820,10,1,82045350,8746,64.61,2.83,12,0.11,165.00,3767.00,22950,20240613,-53.55,3305,20231103,222.54,22950,-53.55,20240613,5020,112.35,20240206,22950,-53.55,20240613,3405,213.07,20231113,1.17,N,232140,100,82 억,,261960,N,N,286,N,00,N
|
|
|
|
|
20241111,160911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11000,-740,5,-6.30,10404453220,938818,139.69,11630,11630,10860,15260,8220,11740,11082.62,0.19,0,94193,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9025,66.67,2.92,12,1.14,165.00,3767.00,22950,20240613,-52.07,3200,20231102,243.75,22950,-52.07,20240613,5020,119.12,20240206,22950,-52.07,20240613,3405,223.05,20231113,1.15,N,232140,100,82 억,,153410,N,N,286,N,00,N
|
|
|
|
|
20241111,150937,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11000,-740,5,-6.30,10001307570,902174,134.23,11630,11630,10860,15260,8220,11740,11085.79,0.19,0,85603,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9025,66.67,2.92,12,1.10,165.00,3767.00,22950,20240613,-52.07,3200,20231102,243.75,22950,-52.07,20240613,5020,119.12,20240206,22950,-52.07,20240613,3405,223.05,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,140925,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10990,-750,5,-6.39,8859528390,798257,118.77,11630,11630,10860,15260,8220,11740,11098.59,0.19,0,54399,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9017,66.61,2.92,12,0.97,165.00,3767.00,22950,20240613,-52.11,3200,20231102,243.44,22950,-52.11,20240613,5020,118.92,20240206,22950,-52.11,20240613,3405,222.76,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,130923,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11010,-730,5,-6.22,8106160790,729799,108.59,11630,11630,10860,15260,8220,11740,11107.39,0.19,0,45457,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9033,66.73,2.92,12,0.89,165.00,3767.00,22950,20240613,-52.03,3200,20231102,244.06,22950,-52.03,20240613,5020,119.32,20240206,22950,-52.03,20240613,3405,223.35,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,120919,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10870,-870,5,-7.41,7239755280,650451,96.78,11630,11630,10860,15260,8220,11740,11130.36,0.19,0,27944,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,8918,65.88,2.89,12,0.79,165.00,3767.00,22950,20240613,-52.64,3200,20231102,239.69,22950,-52.64,20240613,5020,116.53,20240206,22950,-52.64,20240613,3405,219.24,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,110917,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10900,-840,5,-7.16,6015748660,538214,80.08,11630,11630,10880,15260,8220,11740,11177.24,0.19,0,25345,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,8943,66.06,2.89,12,0.66,165.00,3767.00,22950,20240613,-52.51,3200,20231102,240.62,22950,-52.51,20240613,5020,117.13,20240206,22950,-52.51,20240613,3405,220.12,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,100911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11070,-670,5,-5.71,3898376460,346059,51.49,11630,11630,11070,15260,8220,11740,11265.06,0.19,0,30275,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9082,67.09,2.94,12,0.42,165.00,3767.00,22950,20240613,-51.76,3200,20231102,245.94,22950,-51.76,20240613,5020,120.52,20240206,22950,-51.76,20240613,3405,225.11,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241111,090908,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11360,-380,5,-3.24,1000644460,87590,13.03,11630,11630,11310,15260,8220,11740,11424.19,0.19,0,5120,12373,12056,11863,11546,11353,11960,11450,82,3520,100,7270,10,1,82045350,9320,68.85,3.02,12,0.11,165.00,3767.00,22950,20240613,-50.50,3200,20231102,255.00,22950,-50.50,20240613,5020,126.29,20240206,22950,-50.50,20240613,3405,233.63,20231113,1.15,N,232140,100,82 억,,153410,N,N,1239,N,00,N
|
|
|
|
|
20241108,160903,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11740,70,2,0.60,7860093040,660587,90.97,11850,12180,11670,15170,8170,11670,11899.13,0.09,0,78071,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9632,71.15,3.12,12,0.81,165.00,3767.00,22950,20240613,-48.85,3120,20231101,276.28,22950,-48.85,20240613,5020,133.86,20240206,22950,-48.85,20240613,3380,247.34,20231110,1.08,N,232140,100,82 억,,74253,N,N,1239,N,00,N
|
|
|
|
|
20241108,150913,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11710,40,2,0.34,7536799380,633009,87.17,11850,12180,11670,15170,8170,11670,11906.48,0.09,0,77202,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9608,70.97,3.11,12,0.77,165.00,3767.00,22950,20240613,-48.98,3120,20231101,275.32,22950,-48.98,20240613,5020,133.27,20240206,22950,-48.98,20240613,3380,246.45,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,140911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11750,80,2,0.69,6537901970,547775,75.43,11850,12180,11700,15170,8170,11670,11935.60,0.09,0,71378,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9640,71.21,3.12,12,0.67,165.00,3767.00,22950,20240613,-48.80,3120,20231101,276.60,22950,-48.80,20240613,5020,134.06,20240206,22950,-48.80,20240613,3380,247.63,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,130912,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11840,170,2,1.46,5610485400,469030,64.59,11850,12180,11810,15170,8170,11670,11962.18,0.09,0,52352,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9714,71.76,3.14,12,0.57,165.00,3767.00,22950,20240613,-48.41,3120,20231101,279.49,22950,-48.41,20240613,5020,135.86,20240206,22950,-48.41,20240613,3380,250.30,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,120912,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11930,260,2,2.23,4988467950,416745,57.39,11850,12180,11810,15170,8170,11670,11970.41,0.09,0,46004,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9788,72.30,3.17,12,0.51,165.00,3767.00,22950,20240613,-48.02,3120,20231101,282.37,22950,-48.02,20240613,5020,137.65,20240206,22950,-48.02,20240613,3380,252.96,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,110909,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11920,250,2,2.14,4673494340,390323,53.75,11850,12180,11810,15170,8170,11670,11973.76,0.09,0,48485,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9780,72.24,3.16,12,0.48,165.00,3767.00,22950,20240613,-48.06,3120,20231101,282.05,22950,-48.06,20240613,5020,137.45,20240206,22950,-48.06,20240613,3380,252.66,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,100919,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11910,240,2,2.06,3859340970,321960,44.34,11850,12180,11810,15170,8170,11670,11987.48,0.09,0,61005,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9772,72.18,3.16,12,0.39,165.00,3767.00,22950,20240613,-48.10,3120,20231101,281.73,22950,-48.10,20240613,5020,137.25,20240206,22950,-48.10,20240613,3380,252.37,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241108,090904,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11950,280,2,2.40,1052759880,88450,12.18,11850,11980,11810,15170,8170,11670,11903.54,0.09,0,31634,12063,11866,11683,11486,11303,11775,11395,82,3500,100,7230,10,1,82045350,9804,72.42,3.17,12,0.11,165.00,3767.00,22950,20240613,-47.93,3120,20231101,283.01,22950,-47.93,20240613,5020,138.05,20240206,22950,-47.93,20240613,3380,253.55,20231110,1.08,N,232140,100,82 억,,74253,N,N,2262,N,00,N
|
|
|
|
|
20241107,160904,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11670,-100,5,-0.85,8394093970,716659,51.58,11830,11880,11500,15300,8240,11770,11713.08,0.00,0,86943,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9575,70.73,3.10,12,0.87,165.00,3767.00,22950,20240613,-49.15,3120,20231101,274.04,22950,-49.15,20240613,5020,132.47,20240206,22950,-49.15,20240613,3380,245.27,20231110,1.10,N,232140,100,82 억,,0,N,N,2262,N,00,N
|
|
|
|
|
20241107,150909,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11740,-30,5,-0.25,7853020840,670403,48.25,11830,11880,11500,15300,8240,11770,11713.85,0.00,0,72057,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9632,71.15,3.12,12,0.82,165.00,3767.00,22950,20240613,-48.85,3120,20231101,276.28,22950,-48.85,20240613,5020,133.86,20240206,22950,-48.85,20240613,3380,247.34,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,140912,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11700,-70,5,-0.59,6529697700,557279,40.11,11830,11880,11500,15300,8240,11770,11717.08,0.00,0,47860,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9599,70.91,3.11,12,0.68,165.00,3767.00,22950,20240613,-49.02,3120,20231101,275.00,22950,-49.02,20240613,5020,133.07,20240206,22950,-49.02,20240613,3380,246.15,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,130913,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11720,-50,5,-0.42,5913564270,504609,36.32,11830,11880,11500,15300,8240,11770,11719.07,0.00,0,43898,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9616,71.03,3.11,12,0.62,165.00,3767.00,22950,20240613,-48.93,3120,20231101,275.64,22950,-48.93,20240613,5020,133.47,20240206,22950,-48.93,20240613,3380,246.75,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,120908,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11750,-20,5,-0.17,5353103270,456886,32.88,11830,11880,11500,15300,8240,11770,11716.46,0.00,0,46116,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9640,71.21,3.12,12,0.56,165.00,3767.00,22950,20240613,-48.80,3120,20231101,276.60,22950,-48.80,20240613,5020,134.06,20240206,22950,-48.80,20240613,3380,247.63,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,110904,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11720,-50,5,-0.42,4385115740,374685,26.97,11830,11880,11500,15300,8240,11770,11703.42,0.00,0,39298,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9616,71.03,3.11,12,0.46,165.00,3767.00,22950,20240613,-48.93,3120,20231101,275.64,22950,-48.93,20240613,5020,133.47,20240206,22950,-48.93,20240613,3380,246.75,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,100906,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11630,-140,5,-1.19,3337154690,284719,20.49,11830,11880,11500,15300,8240,11770,11720.82,0.00,0,42452,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9542,70.48,3.09,12,0.35,165.00,3767.00,22950,20240613,-49.32,3120,20231101,272.76,22950,-49.32,20240613,5020,131.67,20240206,22950,-49.32,20240613,3380,244.08,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241107,090905,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11530,-240,5,-2.04,897886780,77028,5.54,11830,11870,11500,15300,8240,11770,11656.15,0.00,0,19754,13070,12420,12000,11350,10930,12210,11140,82,3530,100,7290,10,1,82045350,9460,69.88,3.06,12,0.09,165.00,3767.00,22950,20240613,-49.76,3120,20231101,269.55,22950,-49.76,20240613,5020,129.68,20240206,22950,-49.76,20240613,3380,241.12,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241106,160914,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11770,-650,5,-5.23,16705727260,1374117,31.14,12460,12650,11580,16140,8700,12420,12157.00,0.00,0,-17043,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,9657,71.33,3.12,12,1.67,165.00,3767.00,22950,20240613,-48.71,3120,20231101,277.24,22950,-48.71,20240613,5020,134.46,20240206,22950,-48.71,20240613,3380,248.22,20231110,1.10,N,232140,100,82 억,,0,N,N,6688,N,00,N
|
|
|
|
|
20241106,150940,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11720,-700,5,-5.64,16152369170,1326934,30.07,12460,12650,11580,16140,8700,12420,12171.28,0.00,0,-20203,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,9616,71.03,3.11,12,1.62,165.00,3767.00,22950,20240613,-48.93,3120,20231101,275.64,22950,-48.93,20240613,5020,133.47,20240206,22950,-48.93,20240613,3380,246.75,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,140931,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11760,-660,5,-5.31,14701793680,1203906,27.28,12460,12650,11580,16140,8700,12420,12210.43,0.00,0,-21517,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,9649,71.27,3.12,12,1.47,165.00,3767.00,22950,20240613,-48.76,3120,20231101,276.92,22950,-48.76,20240613,5020,134.26,20240206,22950,-48.76,20240613,3380,247.93,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,130942,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11770,-650,5,-5.23,12290732760,997935,22.61,12460,12650,11760,16140,8700,12420,12315.37,0.00,0,-10554,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,9657,71.33,3.12,12,1.22,165.00,3767.00,22950,20240613,-48.71,3120,20231101,277.24,22950,-48.71,20240613,5020,134.46,20240206,22950,-48.71,20240613,3380,248.22,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,120911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12110,-310,5,-2.50,9515360850,765236,17.34,12460,12650,12100,16140,8700,12420,12434.69,0.00,0,-29754,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,9936,73.39,3.21,12,0.93,165.00,3767.00,22950,20240613,-47.23,3120,20231101,288.14,22950,-47.23,20240613,5020,141.24,20240206,22950,-47.23,20240613,3380,258.28,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,110915,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12350,-70,5,-0.56,8036555240,644305,14.60,12460,12650,12310,16140,8700,12420,12473.85,0.00,0,-32727,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,10133,74.85,3.28,12,0.79,165.00,3767.00,22950,20240613,-46.19,3120,20231101,295.83,22950,-46.19,20240613,5020,146.02,20240206,22950,-46.19,20240613,3380,265.38,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,100922,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12360,-60,5,-0.48,6389108260,511156,11.58,12460,12650,12340,16140,8700,12420,12500.52,0.00,0,-2310,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,10141,74.91,3.28,12,0.62,165.00,3767.00,22950,20240613,-46.14,3120,20231101,296.15,22950,-46.14,20240613,5020,146.22,20240206,22950,-46.14,20240613,3380,265.68,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241106,090915,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12540,120,2,0.97,1826223360,145819,3.30,12460,12610,12450,16140,8700,12420,12529.59,0.00,0,7773,14653,13536,12793,11676,10933,14095,12235,82,3720,100,7700,10,1,82045350,10288,76.00,3.33,12,0.18,165.00,3767.00,22950,20240613,-45.36,3120,20231101,301.92,22950,-45.36,20240613,5020,149.80,20240206,22950,-45.36,20240613,3380,271.01,20231110,1.10,N,232140,100,82 억,,0,N,N,587,N,00,N
|
|
|
|
|
20241105,160849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12420,70,2,0.57,56775408560,4362070,508.79,12230,13910,12050,16050,8650,12350,13016.61,0.14,0,-132974,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10190,75.27,3.30,12,5.32,165.00,3767.00,22950,20240613,-45.88,3120,20231101,298.08,22950,-45.88,20240613,5020,147.41,20240206,22950,-45.88,20240613,3380,267.46,20231110,1.11,N,232140,100,82 억,,116840,N,N,587,N,00,N
|
|
|
|
|
20241105,150907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12520,170,2,1.38,55035796840,4222378,492.50,12230,13910,12050,16050,8650,12350,13034.67,0.14,0,-126277,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10272,75.88,3.32,12,5.15,165.00,3767.00,22950,20240613,-45.45,3120,20231101,301.28,22950,-45.45,20240613,5020,149.40,20240206,22950,-45.45,20240613,3380,270.41,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,140901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13020,670,2,5.43,39196995940,2981052,347.71,12230,13910,12050,16050,8650,12350,13149.30,0.14,0,-105815,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10682,78.91,3.46,12,3.63,165.00,3767.00,22950,20240613,-43.27,3120,20231101,317.31,22950,-43.27,20240613,5020,159.36,20240206,22950,-43.27,20240613,3380,285.21,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,130909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12240,-110,5,-0.89,4385240240,360264,42.02,12230,12320,12050,16050,8650,12350,12171.22,0.14,0,32095,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10042,74.18,3.25,12,0.44,165.00,3767.00,22950,20240613,-46.67,3120,20231101,292.31,22950,-46.67,20240613,5020,143.82,20240206,22950,-46.67,20240613,3380,262.13,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,120900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12210,-140,5,-1.13,3771341420,310067,36.17,12230,12320,12050,16050,8650,12350,12161.67,0.14,0,18043,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10018,74.00,3.24,12,0.38,165.00,3767.00,22950,20240613,-46.80,3120,20231101,291.35,22950,-46.80,20240613,5020,143.23,20240206,22950,-46.80,20240613,3380,261.24,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,110848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12140,-210,5,-1.70,3414807130,280744,32.75,12230,12320,12050,16050,8650,12350,12161.96,0.14,0,13214,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,9960,73.58,3.22,12,0.34,165.00,3767.00,22950,20240613,-47.10,3120,20231101,289.10,22950,-47.10,20240613,5020,141.83,20240206,22950,-47.10,20240613,3380,259.17,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,100857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12150,-200,5,-1.62,2650091550,217943,25.42,12230,12320,12050,16050,8650,12350,12157.64,0.14,0,-699,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,9969,73.64,3.23,12,0.27,165.00,3767.00,22950,20240613,-47.06,3120,20231101,289.42,22950,-47.06,20240613,5020,142.03,20240206,22950,-47.06,20240613,3380,259.47,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241105,090853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12230,-120,5,-0.97,508204580,41591,4.85,12230,12320,12120,16050,8650,12350,12211.88,0.14,0,9984,12850,12600,12290,12040,11730,12725,12165,82,3700,100,7650,10,1,82045350,10034,74.12,3.25,12,0.05,165.00,3767.00,22950,20240613,-46.71,3120,20231101,291.99,22950,-46.71,20240613,5020,143.63,20240206,22950,-46.71,20240613,3380,261.83,20231110,1.11,N,232140,100,82 억,,116840,N,N,14730,N,00,N
|
|
|
|
|
20241104,160848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12350,160,2,1.31,10390928060,840931,73.52,12210,12540,11980,15840,8540,12190,12356.50,0.00,0,127562,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10133,74.85,3.28,12,1.02,165.00,3767.00,22950,20240613,-46.19,3120,20231101,295.83,22950,-46.19,20240613,5020,146.02,20240206,22950,-46.19,20240613,3380,265.38,20231110,1.11,N,232140,100,82 억,,0,N,N,14730,N,00,N
|
|
|
|
|
20241104,150906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12370,180,2,1.48,9896738370,800967,70.02,12210,12540,11980,15840,8540,12190,12356.03,0.00,0,115681,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10149,74.97,3.28,12,0.98,165.00,3767.00,22950,20240613,-46.10,3120,20231101,296.47,22950,-46.10,20240613,5020,146.41,20240206,22950,-46.10,20240613,3380,265.98,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,140850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12380,190,2,1.56,8827101460,714515,62.47,12210,12540,11980,15840,8540,12190,12354.03,0.00,0,83568,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10157,75.03,3.29,12,0.87,165.00,3767.00,22950,20240613,-46.06,3120,20231101,296.79,22950,-46.06,20240613,5020,146.61,20240206,22950,-46.06,20240613,3380,266.27,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,130827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12380,190,2,1.56,8055636180,652057,57.01,12210,12540,11980,15840,8540,12190,12354.25,0.00,0,74778,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10157,75.03,3.29,12,0.79,165.00,3767.00,22950,20240613,-46.06,3120,20231101,296.79,22950,-46.06,20240613,5020,146.61,20240206,22950,-46.06,20240613,3380,266.27,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,120838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12380,190,2,1.56,7385781280,598001,52.28,12210,12540,11980,15840,8540,12190,12350.84,0.00,0,58885,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10157,75.03,3.29,12,0.73,165.00,3767.00,22950,20240613,-46.06,3120,20231101,296.79,22950,-46.06,20240613,5020,146.61,20240206,22950,-46.06,20240613,3380,266.27,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,110831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12490,300,2,2.46,6609425600,535472,46.81,12210,12540,11980,15840,8540,12190,12343.24,0.00,0,64739,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10247,75.70,3.32,12,0.65,165.00,3767.00,22950,20240613,-45.58,3120,20231101,300.32,22950,-45.58,20240613,5020,148.80,20240206,22950,-45.58,20240613,3380,269.53,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,100822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12350,160,2,1.31,4966154340,403113,35.24,12210,12500,11980,15840,8540,12190,12319.58,0.00,0,31131,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10133,74.85,3.28,12,0.49,165.00,3767.00,22950,20240613,-46.19,3120,20231101,295.83,22950,-46.19,20240613,5020,146.02,20240206,22950,-46.19,20240613,3380,265.38,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241104,090832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12260,70,2,0.57,970796310,79104,6.92,12210,12430,12210,15840,8540,12190,12272.63,0.00,0,8608,12903,12546,12323,11966,11743,12725,12145,82,3650,100,7550,10,1,82045350,10059,74.30,3.25,12,0.10,165.00,3767.00,22950,20240613,-46.58,3120,20231101,292.95,22950,-46.58,20240613,5020,144.22,20240206,22950,-46.58,20240613,3380,262.72,20231110,1.11,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241101,160805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12190,-260,5,-2.09,13930832310,1130573,19.82,12120,12680,12100,16180,8720,12450,12322.02,0.00,0,12098,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10001,73.88,3.24,12,1.38,165.00,3767.00,22950,20240613,-46.88,3120,20231101,290.71,22950,-46.88,20240613,5020,142.83,20240206,22950,-46.88,20240613,3120,290.71,20231101,1.12,N,232140,100,82 억,,0,N,N,200,N,00,N
|
|
|
|
|
20241101,150822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12200,-250,5,-2.01,13292913670,1078253,18.90,12120,12680,12100,16180,8720,12450,12328.19,0.00,0,3438,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10010,73.94,3.24,12,1.31,165.00,3767.00,22950,20240613,-46.84,3120,20231101,291.03,22950,-46.84,20240613,5020,143.03,20240206,22950,-46.84,20240613,3120,291.03,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12160,-290,5,-2.33,11865254360,961239,16.85,12120,12680,12100,16180,8720,12450,12343.71,0.00,0,-7332,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,9977,73.70,3.23,12,1.17,165.00,3767.00,22950,20240613,-47.02,3120,20231101,289.74,22950,-47.02,20240613,5020,142.23,20240206,22950,-47.02,20240613,3120,289.74,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,130939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12330,-120,5,-0.96,10149785420,820578,14.39,12120,12680,12100,16180,8720,12450,12369.07,0.00,0,9472,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10116,74.73,3.27,12,1.00,165.00,3767.00,22950,20240613,-46.27,3120,20231101,295.19,22950,-46.27,20240613,5020,145.62,20240206,22950,-46.27,20240613,3120,295.19,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,120940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12320,-130,5,-1.04,9485690050,766764,13.44,12120,12680,12100,16180,8720,12450,12371.07,0.00,0,2381,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10108,74.67,3.27,12,0.93,165.00,3767.00,22950,20240613,-46.32,3120,20231101,294.87,22950,-46.32,20240613,5020,145.42,20240206,22950,-46.32,20240613,3120,294.87,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,110936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12330,-120,5,-0.96,8326342680,673037,11.80,12120,12680,12100,16180,8720,12450,12371.30,0.00,0,3838,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10116,74.73,3.27,12,0.82,165.00,3767.00,22950,20240613,-46.27,3120,20231101,295.19,22950,-46.27,20240613,5020,145.62,20240206,22950,-46.27,20240613,3120,295.19,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,100937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12220,-230,5,-1.85,6856569690,553281,9.70,12120,12680,12100,16180,8720,12450,12392.56,0.00,0,-2851,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10026,74.06,3.24,12,0.67,165.00,3767.00,22950,20240613,-46.75,3120,20231101,291.67,22950,-46.75,20240613,5020,143.43,20240206,22950,-46.75,20240613,3120,291.67,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
|
|
|
|
20241101,090935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,80,2,0.64,2151543010,174682,3.06,12120,12600,12100,16180,8720,12450,12316.90,0.00,0,27193,14330,13390,12500,11560,10670,13860,12030,82,3730,100,7710,10,1,82045350,10280,75.94,3.33,12,0.21,165.00,3767.00,22950,20240613,-45.40,3120,20231101,301.60,22950,-45.40,20240613,5020,149.60,20240206,22950,-45.40,20240613,3120,301.60,20231101,1.12,N,232140,100,82 억,,0,N,N,14587,N,00,N
|
