130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1085,-20,5,-1.81,210096200,192873,130.19,1108,1120,1075,1436,774,1105,1089.31,1.83,0,-72488,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1370,-10.14,1.97,12,0.15,-107.00,550.00,2775,20230626,-60.90,1075,20231031,0.93,2775,-60.90,20230626,1075,0.93,20231031,2775,-60.90,20230626,1075,0.93,20231031,0.20,N,018000,500,631 억,,2309056,N,N,458,N,00,N
|
|
20231031,150334,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1082,-23,5,-2.08,200302331,183838,124.09,1108,1120,1075,1436,774,1105,1089.56,1.83,0,-72743,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1367,-10.11,1.97,12,0.15,-107.00,550.00,2775,20230626,-61.01,1075,20231031,0.65,2775,-61.01,20230626,1075,0.65,20231031,2775,-61.01,20230626,1075,0.65,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,140336,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1079,-26,5,-2.35,170255191,155946,105.27,1108,1120,1077,1436,774,1105,1091.76,1.83,0,-64158,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1363,-10.08,1.96,12,0.12,-107.00,550.00,2775,20230626,-61.12,1077,20231031,0.19,2775,-61.12,20230626,1077,0.19,20231031,2775,-61.12,20230626,1077,0.19,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,130334,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1082,-23,5,-2.08,146612230,134038,90.48,1108,1120,1078,1436,774,1105,1093.81,1.83,0,-62918,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1367,-10.11,1.97,12,0.11,-107.00,550.00,2775,20230626,-61.01,1078,20231031,0.37,2775,-61.01,20230626,1078,0.37,20231031,2775,-61.01,20230626,1078,0.37,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,120328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1087,-18,5,-1.63,115894404,105650,71.32,1108,1120,1085,1436,774,1105,1096.97,1.83,0,-56507,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1373,-10.16,1.98,12,0.08,-107.00,550.00,2775,20230626,-60.83,1085,20231031,0.18,2775,-60.83,20230626,1085,0.18,20231031,2775,-60.83,20230626,1085,0.18,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,110340,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1105,0,3,0.00,84888898,77198,52.11,1108,1120,1090,1436,774,1105,1099.63,1.83,0,-47048,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1396,-10.33,2.01,12,0.06,-107.00,550.00,2775,20230626,-60.18,1090,20231031,1.38,2775,-60.18,20230626,1090,1.38,20231031,2775,-60.18,20230626,1090,1.38,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,100336,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1094,-11,5,-1.00,62839383,57070,38.52,1108,1120,1090,1436,774,1105,1101.09,1.83,0,-34715,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1382,-10.22,1.99,12,0.05,-107.00,550.00,2775,20230626,-60.58,1090,20231031,0.37,2775,-60.58,20230626,1090,0.37,20231031,2775,-60.58,20230626,1090,0.37,20231031,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231031,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1116,11,2,1.00,2863109,2571,1.74,1108,1120,1106,1436,774,1105,1113.62,1.83,0,-1544,1143,1123,1108,1088,1073,1134,1099,631,331,500,770,1,1,126298006,1409,-10.43,2.03,12,0.00,-107.00,550.00,2775,20230626,-59.78,1093,20231030,2.10,2775,-59.78,20230626,1093,2.10,20231030,2775,-59.78,20230626,1093,2.10,20231030,0.20,N,018000,500,631 억,,2309056,N,N,3,N,00,N
|
|
20231030,160329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1105,2,2,0.18,163468628,147093,64.62,1103,1128,1093,1433,773,1103,1111.36,1.80,0,34705,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1396,-10.33,2.01,12,0.12,-107.00,550.00,2775,20230626,-60.18,1093,20231030,1.10,2775,-60.18,20230626,1093,1.10,20231030,2775,-60.18,20230626,1093,1.10,20231030,0.20,N,018000,500,631 억,,2278626,N,N,3,N,00,N
|
|
20231030,150324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1109,6,2,0.54,153789304,138340,60.78,1103,1128,1093,1433,773,1103,1111.71,1.80,0,33859,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1401,-10.36,2.02,12,0.11,-107.00,550.00,2775,20230626,-60.04,1093,20231030,1.46,2775,-60.04,20230626,1093,1.46,20231030,2775,-60.04,20230626,1093,1.46,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,140325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1117,14,2,1.27,137544427,123702,54.35,1103,1128,1093,1433,773,1103,1111.94,1.80,0,33479,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1411,-10.44,2.03,12,0.10,-107.00,550.00,2775,20230626,-59.75,1093,20231030,2.20,2775,-59.75,20230626,1093,2.20,20231030,2775,-59.75,20230626,1093,2.20,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,130324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1123,20,2,1.81,127232366,114509,50.31,1103,1128,1093,1433,773,1103,1111.15,1.80,0,38767,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1418,-10.50,2.04,12,0.09,-107.00,550.00,2775,20230626,-59.53,1093,20231030,2.74,2775,-59.53,20230626,1093,2.74,20231030,2775,-59.53,20230626,1093,2.74,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,120320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1121,18,2,1.63,101587268,91666,40.27,1103,1125,1093,1433,773,1103,1108.26,1.80,0,32051,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1416,-10.48,2.04,12,0.07,-107.00,550.00,2775,20230626,-59.60,1093,20231030,2.56,2775,-59.60,20230626,1093,2.56,20231030,2775,-59.60,20230626,1093,2.56,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,110321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1124,21,2,1.90,88275699,79802,35.06,1103,1125,1093,1433,773,1103,1106.21,1.80,0,33238,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1420,-10.50,2.04,12,0.06,-107.00,550.00,2775,20230626,-59.50,1093,20231030,2.84,2775,-59.50,20230626,1093,2.84,20231030,2775,-59.50,20230626,1093,2.84,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,100322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1108,5,2,0.45,52388389,47556,20.89,1103,1114,1093,1433,773,1103,1101.60,1.80,0,4517,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1399,-10.36,2.01,12,0.04,-107.00,550.00,2775,20230626,-60.07,1093,20231030,1.37,2775,-60.07,20230626,1093,1.37,20231030,2775,-60.07,20230626,1093,1.37,20231030,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231030,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1100,-3,5,-0.27,2527402,2290,1.01,1103,1109,1099,1433,773,1103,1103.88,1.80,0,-1242,1149,1126,1111,1088,1073,1137,1099,631,330,500,770,1,1,126298006,1389,-10.28,2.00,12,0.00,-107.00,550.00,2775,20230626,-60.36,1096,20231027,0.36,2775,-60.36,20230626,1096,0.36,20231027,2775,-60.36,20230626,1096,0.36,20231027,0.20,N,018000,500,631 억,,2278626,N,N,0,N,00,N
|
|
20231027,160304,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1103,-9,5,-0.81,248253994,223873,66.36,1102,1134,1096,1445,779,1112,1108.91,1.72,0,9452,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1393,-10.31,2.01,12,0.18,-107.00,550.00,2775,20230626,-60.25,1096,20231027,0.64,2775,-60.25,20230626,1096,0.64,20231027,2775,-60.25,20230626,1096,0.64,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,150321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1101,-11,5,-0.99,231857939,208980,61.95,1102,1134,1096,1445,779,1112,1109.47,1.72,0,11638,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1391,-10.29,2.00,12,0.17,-107.00,550.00,2775,20230626,-60.32,1096,20231027,0.46,2775,-60.32,20230626,1096,0.46,20231027,2775,-60.32,20230626,1096,0.46,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,140321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1108,-4,5,-0.36,170492580,153242,45.43,1102,1134,1101,1445,779,1112,1112.57,1.72,0,21556,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1399,-10.36,2.01,12,0.12,-107.00,550.00,2775,20230626,-60.07,1101,20231027,0.64,2775,-60.07,20230626,1101,0.64,20231027,2775,-60.07,20230626,1101,0.64,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,130318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1115,3,2,0.27,123301998,110605,32.79,1102,1134,1102,1445,779,1112,1114.80,1.72,0,26940,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1408,-10.42,2.03,12,0.09,-107.00,550.00,2775,20230626,-59.82,1102,20231027,1.18,2775,-59.82,20230626,1102,1.18,20231027,2775,-59.82,20230626,1102,1.18,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,120322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1129,17,2,1.53,112337492,100788,29.88,1102,1134,1102,1445,779,1112,1114.59,1.72,0,33170,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1426,-10.55,2.05,12,0.08,-107.00,550.00,2775,20230626,-59.32,1102,20231027,2.45,2775,-59.32,20230626,1102,2.45,20231027,2775,-59.32,20230626,1102,2.45,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,110324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1127,15,2,1.35,106649544,95743,28.38,1102,1134,1102,1445,779,1112,1113.91,1.72,0,32624,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1423,-10.53,2.05,12,0.08,-107.00,550.00,2775,20230626,-59.39,1102,20231027,2.27,2775,-59.39,20230626,1102,2.27,20231027,2775,-59.39,20230626,1102,2.27,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,100322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1120,8,2,0.72,85138111,76618,22.71,1102,1125,1102,1445,779,1112,1111.20,1.72,0,18925,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1415,-10.47,2.04,12,0.06,-107.00,550.00,2775,20230626,-59.64,1102,20231027,1.63,2775,-59.64,20230626,1102,1.63,20231027,2775,-59.64,20230626,1102,1.63,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231027,090318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1113,1,2,0.09,29636858,26883,7.97,1102,1118,1102,1445,779,1112,1102.44,1.72,0,4774,1156,1133,1121,1098,1086,1128,1093,631,333,500,770,1,1,126298006,1406,-10.40,2.02,12,0.02,-107.00,550.00,2775,20230626,-59.89,1102,20231027,1.00,2775,-59.89,20230626,1102,1.00,20231027,2775,-59.89,20230626,1102,1.00,20231027,0.20,N,018000,500,631 억,,2178497,N,N,0,N,00,N
|
|
20231026,160316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1112,-46,5,-3.97,377706381,336930,179.66,1137,1144,1109,1505,811,1158,1121.20,1.79,0,-87162,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1404,-10.39,2.02,12,0.27,-107.00,550.00,2775,20230626,-59.93,1109,20231026,0.27,2775,-59.93,20230626,1109,0.27,20231026,2775,-59.93,20230626,1109,0.27,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,150317,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1116,-42,5,-3.63,345302243,307801,164.13,1137,1144,1109,1505,811,1158,1121.84,1.79,0,-85205,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1409,-10.43,2.03,12,0.24,-107.00,550.00,2775,20230626,-59.78,1109,20231026,0.63,2775,-59.78,20230626,1109,0.63,20231026,2775,-59.78,20230626,1109,0.63,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,140318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1114,-44,5,-3.80,293450464,261181,139.27,1137,1144,1112,1505,811,1158,1123.55,1.79,0,-85898,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1407,-10.41,2.03,12,0.21,-107.00,550.00,2775,20230626,-59.86,1112,20231026,0.18,2775,-59.86,20230626,1112,0.18,20231026,2775,-59.86,20230626,1112,0.18,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,130317,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1119,-39,5,-3.37,230297102,204674,109.14,1137,1144,1115,1505,811,1158,1125.19,1.79,0,-83673,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1413,-10.46,2.03,12,0.16,-107.00,550.00,2775,20230626,-59.68,1115,20231026,0.36,2775,-59.68,20230626,1115,0.36,20231026,2775,-59.68,20230626,1115,0.36,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,120316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1120,-38,5,-3.28,209226826,185827,99.09,1137,1144,1115,1505,811,1158,1125.92,1.79,0,-85871,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1415,-10.47,2.04,12,0.15,-107.00,550.00,2775,20230626,-59.64,1115,20231026,0.45,2775,-59.64,20230626,1115,0.45,20231026,2775,-59.64,20230626,1115,0.45,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,110319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1125,-33,5,-2.85,148636546,131681,70.22,1137,1144,1118,1505,811,1158,1128.76,1.79,0,-52575,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1421,-10.51,2.05,12,0.10,-107.00,550.00,2775,20230626,-59.46,1118,20231026,0.63,2775,-59.46,20230626,1118,0.63,20231026,2775,-59.46,20230626,1118,0.63,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,100319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1126,-32,5,-2.76,117758915,104300,55.62,1137,1144,1118,1505,811,1158,1129.04,1.79,0,-34645,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1422,-10.52,2.05,12,0.08,-107.00,550.00,2775,20230626,-59.42,1118,20231026,0.72,2775,-59.42,20230626,1118,0.72,20231026,2775,-59.42,20230626,1118,0.72,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231026,090317,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1124,-34,5,-2.94,16320452,14518,7.74,1137,1144,1118,1505,811,1158,1124.15,1.79,0,-6722,1198,1178,1168,1148,1138,1173,1143,631,347,500,810,1,1,126298006,1420,-10.50,2.04,12,0.01,-107.00,550.00,2775,20230626,-59.50,1118,20231026,0.54,2775,-59.50,20230626,1118,0.54,20231026,2775,-59.50,20230626,1118,0.54,20231026,0.21,N,018000,500,631 억,,2265650,N,N,0,N,00,N
|
|
20231025,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1158,-19,5,-1.61,219079854,187040,71.15,1171,1188,1158,1530,824,1177,1171.30,1.81,0,-23504,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1463,-10.82,2.11,12,0.15,-107.00,550.00,2775,20230626,-58.27,1121,20231024,3.30,2775,-58.27,20230626,1121,3.30,20231024,2775,-58.27,20230626,1121,3.30,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1164,-13,5,-1.10,192736982,164347,62.52,1171,1188,1161,1530,824,1177,1172.74,1.81,0,-12109,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1470,-10.88,2.12,12,0.13,-107.00,550.00,2775,20230626,-58.05,1121,20231024,3.84,2775,-58.05,20230626,1121,3.84,20231024,2775,-58.05,20230626,1121,3.84,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,-7,5,-0.59,168959930,143961,54.76,1171,1188,1161,1530,824,1177,1173.65,1.81,0,-213,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1478,-10.93,2.13,12,0.11,-107.00,550.00,2775,20230626,-57.84,1121,20231024,4.37,2775,-57.84,20230626,1121,4.37,20231024,2775,-57.84,20230626,1121,4.37,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1177,0,3,0.00,123857140,105282,40.05,1171,1188,1169,1530,824,1177,1176.43,1.81,0,15305,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1487,-11.00,2.14,12,0.08,-107.00,550.00,2775,20230626,-57.59,1121,20231024,5.00,2775,-57.59,20230626,1121,5.00,20231024,2775,-57.59,20230626,1121,5.00,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1184,7,2,0.59,102193876,86813,33.02,1171,1188,1169,1530,824,1177,1177.17,1.81,0,21447,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1495,-11.07,2.15,12,0.07,-107.00,550.00,2775,20230626,-57.33,1121,20231024,5.62,2775,-57.33,20230626,1121,5.62,20231024,2775,-57.33,20230626,1121,5.62,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1179,2,2,0.17,87297087,74202,28.23,1171,1188,1169,1530,824,1177,1176.48,1.81,0,21239,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1489,-11.02,2.14,12,0.06,-107.00,550.00,2775,20230626,-57.51,1121,20231024,5.17,2775,-57.51,20230626,1121,5.17,20231024,2775,-57.51,20230626,1121,5.17,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1171,-6,5,-0.51,52112786,44318,16.86,1171,1188,1169,1530,824,1177,1175.88,1.81,0,9950,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1479,-10.94,2.13,12,0.04,-107.00,550.00,2775,20230626,-57.80,1121,20231024,4.46,2775,-57.80,20230626,1121,4.46,20231024,2775,-57.80,20230626,1121,4.46,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231025,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1180,3,2,0.25,11903858,10133,3.85,1171,1187,1171,1530,824,1177,1174.76,1.81,0,6169,1222,1199,1160,1137,1098,1211,1149,631,353,500,820,1,1,126298006,1490,-11.03,2.15,12,0.01,-107.00,550.00,2775,20230626,-57.48,1121,20231024,5.26,2775,-57.48,20230626,1121,5.26,20231024,2775,-57.48,20230626,1121,5.26,20231024,0.21,N,018000,500,631 억,,2289154,N,N,0,N,00,N
|
|
20231024,160311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1177,26,2,2.26,301977572,262711,118.20,1148,1183,1121,1496,806,1151,1149.47,1.80,0,9424,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1487,-11.00,2.14,12,0.21,-107.00,550.00,2775,20230626,-57.59,1121,20231024,5.00,2775,-57.59,20230626,1121,5.00,20231024,2775,-57.59,20230626,1121,5.00,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,150315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1176,25,2,2.17,285637996,248828,111.96,1148,1180,1121,1496,806,1151,1147.93,1.80,0,2350,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1485,-10.99,2.14,12,0.20,-107.00,550.00,2775,20230626,-57.62,1121,20231024,4.91,2775,-57.62,20230626,1121,4.91,20231024,2775,-57.62,20230626,1121,4.91,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,140310,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1168,17,2,1.48,244199477,213565,96.09,1148,1175,1121,1496,806,1151,1143.44,1.80,0,-8772,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1475,-10.92,2.12,12,0.17,-107.00,550.00,2775,20230626,-57.91,1121,20231024,4.19,2775,-57.91,20230626,1121,4.19,20231024,2775,-57.91,20230626,1121,4.19,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,130314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1158,7,2,0.61,221587945,194084,87.32,1148,1175,1121,1496,806,1151,1141.71,1.80,0,-12804,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1463,-10.82,2.11,12,0.15,-107.00,550.00,2775,20230626,-58.27,1121,20231024,3.30,2775,-58.27,20230626,1121,3.30,20231024,2775,-58.27,20230626,1121,3.30,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,120318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1142,-9,5,-0.78,201349811,176502,79.41,1148,1175,1121,1496,806,1151,1140.78,1.80,0,-20516,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1442,-10.67,2.08,12,0.14,-107.00,550.00,2775,20230626,-58.85,1121,20231024,1.87,2775,-58.85,20230626,1121,1.87,20231024,2775,-58.85,20230626,1121,1.87,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,110313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1131,-20,5,-1.74,149663459,131366,59.11,1148,1170,1121,1496,806,1151,1139.29,1.80,0,-23886,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1428,-10.57,2.06,12,0.10,-107.00,550.00,2775,20230626,-59.24,1121,20231024,0.89,2775,-59.24,20230626,1121,0.89,20231024,2775,-59.24,20230626,1121,0.89,20231024,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1141,-10,5,-0.87,63418101,54942,24.72,1148,1170,1141,1496,806,1151,1154.27,1.80,0,-19209,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1441,-10.66,2.07,12,0.04,-107.00,550.00,2775,20230626,-58.88,1133,20231020,0.71,2775,-58.88,20230626,1133,0.71,20231020,2775,-58.88,20230626,1133,0.71,20231020,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231024,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1160,9,2,0.78,557745,484,0.22,1148,1170,1148,1496,806,1151,1152.37,1.80,0,-25,1213,1181,1157,1125,1101,1198,1142,631,345,500,800,1,1,126298006,1465,-10.84,2.11,12,0.00,-107.00,550.00,2775,20230626,-58.20,1133,20231020,2.38,2775,-58.20,20230626,1133,2.38,20231020,2775,-58.20,20230626,1133,2.38,20231020,0.21,N,018000,500,631 억,,2277704,N,N,0,N,00,N
|
|
20231023,160309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1151,-19,5,-1.62,254620212,219621,57.43,1133,1189,1133,1521,819,1170,1159.39,1.77,0,46155,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1454,-10.76,2.09,12,0.17,-107.00,550.00,2775,20230626,-58.52,1133,20231023,1.59,2775,-58.52,20230626,1133,1.59,20231023,2775,-58.52,20230626,1133,1.59,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,150308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1163,-7,5,-0.60,228878014,197325,51.60,1133,1189,1133,1521,819,1170,1159.90,1.77,0,44121,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1469,-10.87,2.11,12,0.16,-107.00,550.00,2775,20230626,-58.09,1133,20231023,2.65,2775,-58.09,20230626,1133,2.65,20231023,2775,-58.09,20230626,1133,2.65,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,140311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1162,-8,5,-0.68,205618264,177267,46.35,1133,1189,1133,1521,819,1170,1159.94,1.77,0,40195,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1468,-10.86,2.11,12,0.14,-107.00,550.00,2775,20230626,-58.13,1133,20231023,2.56,2775,-58.13,20230626,1133,2.56,20231023,2775,-58.13,20230626,1133,2.56,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,130310,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1164,-6,5,-0.51,191382430,165044,43.15,1133,1189,1133,1521,819,1170,1159.58,1.77,0,42945,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1470,-10.88,2.12,12,0.13,-107.00,550.00,2775,20230626,-58.05,1133,20231023,2.74,2775,-58.05,20230626,1133,2.74,20231023,2775,-58.05,20230626,1133,2.74,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,120308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1169,-1,5,-0.09,173981747,150114,39.25,1133,1189,1133,1521,819,1170,1159.00,1.77,0,41847,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1476,-10.93,2.13,12,0.12,-107.00,550.00,2775,20230626,-57.87,1133,20231023,3.18,2775,-57.87,20230626,1133,3.18,20231023,2775,-57.87,20230626,1133,3.18,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,110309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1179,9,2,0.77,138869988,120010,31.38,1133,1189,1133,1521,819,1170,1157.15,1.77,0,36603,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1489,-11.02,2.14,12,0.10,-107.00,550.00,2775,20230626,-57.51,1133,20231023,4.06,2775,-57.51,20230626,1133,4.06,20231023,2775,-57.51,20230626,1133,4.06,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,100307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1170,0,3,0.00,119393919,103437,27.05,1133,1189,1133,1521,819,1170,1154.27,1.77,0,42043,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1478,-10.93,2.13,12,0.08,-107.00,550.00,2775,20230626,-57.84,1133,20231023,3.27,2775,-57.84,20230626,1133,3.27,20231023,2775,-57.84,20230626,1133,3.27,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231023,090313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1154,-16,5,-1.37,26759070,23489,6.14,1133,1160,1133,1521,819,1170,1139.22,1.77,0,8174,1281,1225,1179,1123,1077,1202,1100,631,351,500,810,1,1,126298006,1457,-10.79,2.10,12,0.02,-107.00,550.00,2775,20230626,-58.41,1133,20231023,1.85,2775,-58.41,20230626,1133,1.85,20231023,2775,-58.41,20230626,1133,1.85,20231023,0.22,N,018000,500,631 억,,2231493,N,N,0,N,00,N
|
|
20231020,160309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1170,-55,5,-4.49,447844102,379220,151.92,1225,1235,1133,1592,858,1225,1180.95,1.71,0,65708,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1478,-10.93,2.13,12,0.30,-107.00,550.00,2775,20230626,-57.84,1133,20231020,3.27,2775,-57.84,20230626,1133,3.27,20231020,2775,-57.84,20230626,1133,3.27,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,150308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1185,-40,5,-3.27,404861434,342580,137.24,1225,1235,1133,1592,858,1225,1181.79,1.71,0,52650,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1497,-11.07,2.15,12,0.27,-107.00,550.00,2775,20230626,-57.30,1133,20231020,4.59,2775,-57.30,20230626,1133,4.59,20231020,2775,-57.30,20230626,1133,4.59,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,140310,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1200,-25,5,-2.04,369010829,312476,125.18,1225,1235,1133,1592,858,1225,1180.91,1.71,0,69536,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1516,-11.21,2.18,12,0.25,-107.00,550.00,2775,20230626,-56.76,1133,20231020,5.91,2775,-56.76,20230626,1133,5.91,20231020,2775,-56.76,20230626,1133,5.91,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,130303,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1197,-28,5,-2.29,341527391,289562,116.00,1225,1235,1133,1592,858,1225,1179.45,1.71,0,53933,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1512,-11.19,2.18,12,0.23,-107.00,550.00,2775,20230626,-56.86,1133,20231020,5.65,2775,-56.86,20230626,1133,5.65,20231020,2775,-56.86,20230626,1133,5.65,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,120306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1186,-39,5,-3.18,304713004,258679,103.63,1225,1235,1133,1592,858,1225,1177.94,1.71,0,44034,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1498,-11.08,2.16,12,0.20,-107.00,550.00,2775,20230626,-57.26,1133,20231020,4.68,2775,-57.26,20230626,1133,4.68,20231020,2775,-57.26,20230626,1133,4.68,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,110309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1189,-36,5,-2.94,245469249,208449,83.50,1225,1235,1133,1592,858,1225,1177.58,1.71,0,17390,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1502,-11.11,2.16,12,0.17,-107.00,550.00,2775,20230626,-57.15,1133,20231020,4.94,2775,-57.15,20230626,1133,4.94,20231020,2775,-57.15,20230626,1133,4.94,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,100307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1177,-48,5,-3.92,208392885,177033,70.92,1225,1235,1133,1592,858,1225,1177.11,1.71,0,12688,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1487,-11.00,2.14,12,0.14,-107.00,550.00,2775,20230626,-57.59,1133,20231020,3.88,2775,-57.59,20230626,1133,3.88,20231020,2775,-57.59,20230626,1133,3.88,20231020,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231020,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1214,-11,5,-0.90,7123653,5813,2.33,1225,1235,1214,1592,858,1225,1225.48,1.71,0,-1261,1261,1242,1231,1212,1201,1237,1207,631,367,500,850,1,1,126298006,1533,-11.35,2.21,12,0.00,-107.00,550.00,2775,20230626,-56.25,1210,20231010,0.33,2775,-56.25,20230626,1210,0.33,20231010,2775,-56.25,20230626,1210,0.33,20231010,0.22,N,018000,500,631 억,,2164286,N,N,0,N,00,N
|
|
20231019,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1225,-48,5,-3.77,304972719,248576,124.47,1245,1250,1220,1654,892,1273,1226.88,1.78,0,-88955,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1547,-11.45,2.23,12,0.20,-107.00,550.00,2775,20230626,-55.86,1210,20231010,1.24,2775,-55.86,20230626,1210,1.24,20231010,2775,-55.86,20230626,1210,1.24,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1226,-47,5,-3.69,286980648,233881,117.11,1245,1250,1220,1654,892,1273,1227.04,1.78,0,-83620,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1548,-11.46,2.23,12,0.19,-107.00,550.00,2775,20230626,-55.82,1210,20231010,1.32,2775,-55.82,20230626,1210,1.32,20231010,2775,-55.82,20230626,1210,1.32,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1226,-47,5,-3.69,256005859,208616,104.46,1245,1250,1220,1654,892,1273,1227.16,1.78,0,-72989,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1548,-11.46,2.23,12,0.17,-107.00,550.00,2775,20230626,-55.82,1210,20231010,1.32,2775,-55.82,20230626,1210,1.32,20231010,2775,-55.82,20230626,1210,1.32,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1224,-49,5,-3.85,220672308,179741,90.00,1245,1250,1220,1654,892,1273,1227.72,1.78,0,-71328,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1546,-11.44,2.23,12,0.14,-107.00,550.00,2775,20230626,-55.89,1210,20231010,1.16,2775,-55.89,20230626,1210,1.16,20231010,2775,-55.89,20230626,1210,1.16,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1223,-50,5,-3.93,181504283,147697,73.96,1245,1250,1223,1654,892,1273,1228.90,1.78,0,-62775,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1545,-11.43,2.22,12,0.12,-107.00,550.00,2775,20230626,-55.93,1210,20231010,1.07,2775,-55.93,20230626,1210,1.07,20231010,2775,-55.93,20230626,1210,1.07,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1227,-46,5,-3.61,128752977,104659,52.41,1245,1250,1225,1654,892,1273,1230.21,1.78,0,-33349,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1550,-11.47,2.23,12,0.08,-107.00,550.00,2775,20230626,-55.78,1210,20231010,1.40,2775,-55.78,20230626,1210,1.40,20231010,2775,-55.78,20230626,1210,1.40,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1230,-43,5,-3.38,88634462,72005,36.06,1245,1250,1225,1654,892,1273,1230.95,1.78,0,-23765,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1553,-11.50,2.24,12,0.06,-107.00,550.00,2775,20230626,-55.68,1210,20231010,1.65,2775,-55.68,20230626,1210,1.65,20231010,2775,-55.68,20230626,1210,1.65,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231019,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1230,-43,5,-3.38,15540611,12539,6.28,1245,1250,1230,1654,892,1273,1239.38,1.78,0,-7130,1309,1290,1275,1256,1241,1283,1249,631,381,500,890,1,1,126298006,1553,-11.50,2.24,12,0.01,-107.00,550.00,2775,20230626,-55.68,1210,20231010,1.65,2775,-55.68,20230626,1210,1.65,20231010,2775,-55.68,20230626,1210,1.65,20231010,0.22,N,018000,500,631 억,,2253241,N,N,0,N,00,N
|
|
20231018,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1273,-13,5,-1.01,253912212,199706,80.94,1286,1294,1260,1671,901,1286,1271.43,1.83,0,-56018,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1608,-11.90,2.31,12,0.16,-107.00,550.00,2775,20230626,-54.13,1210,20231010,5.21,2775,-54.13,20230626,1210,5.21,20231010,2775,-54.13,20230626,1210,5.21,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1266,-20,5,-1.56,228395221,179520,72.76,1286,1294,1260,1671,901,1286,1272.26,1.83,0,-55461,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1599,-11.83,2.30,12,0.14,-107.00,550.00,2775,20230626,-54.38,1210,20231010,4.63,2775,-54.38,20230626,1210,4.63,20231010,2775,-54.38,20230626,1210,4.63,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,140302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1269,-17,5,-1.32,182301198,143029,57.97,1286,1294,1266,1671,901,1286,1274.58,1.83,0,-49457,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1603,-11.86,2.31,12,0.11,-107.00,550.00,2775,20230626,-54.27,1210,20231010,4.88,2775,-54.27,20230626,1210,4.88,20231010,2775,-54.27,20230626,1210,4.88,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1270,-16,5,-1.24,151033193,118377,47.98,1286,1294,1266,1671,901,1286,1275.87,1.83,0,-29604,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1604,-11.87,2.31,12,0.09,-107.00,550.00,2775,20230626,-54.23,1210,20231010,4.96,2775,-54.23,20230626,1210,4.96,20231010,2775,-54.23,20230626,1210,4.96,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1269,-17,5,-1.32,133945002,104931,42.53,1286,1294,1266,1671,901,1286,1276.51,1.83,0,-21858,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1603,-11.86,2.31,12,0.08,-107.00,550.00,2775,20230626,-54.27,1210,20231010,4.88,2775,-54.27,20230626,1210,4.88,20231010,2775,-54.27,20230626,1210,4.88,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1270,-16,5,-1.24,121478710,95105,38.54,1286,1294,1266,1671,901,1286,1277.31,1.83,0,-17644,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1604,-11.87,2.31,12,0.08,-107.00,550.00,2775,20230626,-54.23,1210,20231010,4.96,2775,-54.23,20230626,1210,4.96,20231010,2775,-54.23,20230626,1210,4.96,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1270,-16,5,-1.24,81644956,63712,25.82,1286,1294,1269,1671,901,1286,1281.47,1.83,0,-15976,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1604,-11.87,2.31,12,0.05,-107.00,550.00,2775,20230626,-54.23,1210,20231010,4.96,2775,-54.23,20230626,1210,4.96,20231010,2775,-54.23,20230626,1210,4.96,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231018,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1293,7,2,0.54,2291911,1783,0.72,1286,1294,1279,1671,901,1286,1285.42,1.83,0,-296,1338,1312,1298,1272,1258,1325,1285,631,385,500,900,1,1,126298006,1633,-12.08,2.35,12,0.00,-107.00,550.00,2775,20230626,-53.41,1210,20231010,6.86,2775,-53.41,20230626,1210,6.86,20231010,2775,-53.41,20230626,1210,6.86,20231010,0.23,N,018000,500,631 억,,2309259,N,N,0,N,00,N
|
|
20231017,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1286,-10,5,-0.77,317596371,244540,95.71,1284,1324,1284,1684,908,1296,1298.75,1.81,0,27299,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1624,-12.02,2.34,12,0.19,-107.00,550.00,2775,20230626,-53.66,1210,20231010,6.28,2775,-53.66,20230626,1210,6.28,20231010,2775,-53.66,20230626,1210,6.28,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1286,-10,5,-0.77,308869611,237756,93.06,1284,1324,1284,1684,908,1296,1299.10,1.81,0,28491,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1624,-12.02,2.34,12,0.19,-107.00,550.00,2775,20230626,-53.66,1210,20231010,6.28,2775,-53.66,20230626,1210,6.28,20231010,2775,-53.66,20230626,1210,6.28,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1287,-9,5,-0.69,284468359,218769,85.62,1284,1324,1284,1684,908,1296,1300.31,1.81,0,41804,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1625,-12.03,2.34,12,0.17,-107.00,550.00,2775,20230626,-53.62,1210,20231010,6.36,2775,-53.62,20230626,1210,6.36,20231010,2775,-53.62,20230626,1210,6.36,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1292,-4,5,-0.31,232403308,178361,69.81,1284,1324,1284,1684,908,1296,1302.99,1.81,0,43975,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1632,-12.07,2.35,12,0.14,-107.00,550.00,2775,20230626,-53.44,1210,20231010,6.78,2775,-53.44,20230626,1210,6.78,20231010,2775,-53.44,20230626,1210,6.78,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1297,1,2,0.08,205537635,157566,61.67,1284,1324,1284,1684,908,1296,1304.46,1.81,0,51370,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1638,-12.12,2.36,12,0.12,-107.00,550.00,2775,20230626,-53.26,1210,20231010,7.19,2775,-53.26,20230626,1210,7.19,20231010,2775,-53.26,20230626,1210,7.19,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1298,2,2,0.15,165567095,126693,49.59,1284,1324,1284,1684,908,1296,1306.84,1.81,0,53795,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1639,-12.13,2.36,12,0.10,-107.00,550.00,2775,20230626,-53.23,1210,20231010,7.27,2775,-53.23,20230626,1210,7.27,20231010,2775,-53.23,20230626,1210,7.27,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1308,12,2,0.93,106113682,80978,31.69,1284,1324,1284,1684,908,1296,1310.40,1.81,0,51997,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1652,-12.22,2.38,12,0.06,-107.00,550.00,2775,20230626,-52.86,1210,20231010,8.10,2775,-52.86,20230626,1210,8.10,20231010,2775,-52.86,20230626,1210,8.10,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231017,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1304,8,2,0.62,3018574,2348,0.92,1284,1308,1284,1684,908,1296,1285.50,1.81,0,1266,1339,1317,1289,1267,1239,1328,1278,631,388,500,900,1,1,126298006,1647,-12.19,2.37,12,0.00,-107.00,550.00,2775,20230626,-53.01,1210,20231010,7.77,2775,-53.01,20230626,1210,7.77,20231010,2775,-53.01,20230626,1210,7.77,20231010,0.23,N,018000,500,631 억,,2281960,N,N,0,N,00,N
|
|
20231016,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1296,11,2,0.86,327158965,253424,88.06,1289,1311,1261,1670,900,1285,1290.93,1.82,0,-9529,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1637,-12.11,2.36,12,0.20,-107.00,550.00,2775,20230626,-53.30,1210,20231010,7.11,2775,-53.30,20230626,1210,7.11,20231010,2775,-53.30,20230626,1210,7.11,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1286,1,2,0.08,307655107,238237,82.78,1289,1311,1261,1670,900,1285,1291.40,1.82,0,-10011,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1624,-12.02,2.34,12,0.19,-107.00,550.00,2775,20230626,-53.66,1210,20231010,6.28,2775,-53.66,20230626,1210,6.28,20231010,2775,-53.66,20230626,1210,6.28,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,140301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,-2,5,-0.16,289141010,223779,77.76,1289,1311,1261,1670,900,1285,1292.10,1.82,0,-10252,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1620,-11.99,2.33,12,0.18,-107.00,550.00,2775,20230626,-53.77,1210,20231010,6.03,2775,-53.77,20230626,1210,6.03,20231010,2775,-53.77,20230626,1210,6.03,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1287,2,2,0.16,273269046,211420,73.47,1289,1311,1261,1670,900,1285,1292.56,1.82,0,-3300,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1625,-12.03,2.34,12,0.17,-107.00,550.00,2775,20230626,-53.62,1210,20231010,6.36,2775,-53.62,20230626,1210,6.36,20231010,2775,-53.62,20230626,1210,6.36,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1299,14,2,1.09,229474181,177433,61.66,1289,1311,1261,1670,900,1285,1293.32,1.82,0,3237,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1641,-12.14,2.36,12,0.14,-107.00,550.00,2775,20230626,-53.19,1210,20231010,7.36,2775,-53.19,20230626,1210,7.36,20231010,2775,-53.19,20230626,1210,7.36,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,18,2,1.40,171989932,133307,46.32,1289,1311,1261,1670,900,1285,1290.20,1.82,0,11470,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1646,-12.18,2.37,12,0.11,-107.00,550.00,2775,20230626,-53.05,1210,20231010,7.69,2775,-53.05,20230626,1210,7.69,20231010,2775,-53.05,20230626,1210,7.69,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,22,2,1.71,111720289,86972,30.22,1289,1311,1261,1670,900,1285,1284.55,1.82,0,18048,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1651,-12.21,2.38,12,0.07,-107.00,550.00,2775,20230626,-52.90,1210,20231010,8.02,2775,-52.90,20230626,1210,8.02,20231010,2775,-52.90,20230626,1210,8.02,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231016,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1276,-9,5,-0.70,15253574,11928,4.14,1289,1289,1270,1670,900,1285,1278.53,1.82,0,-6150,1339,1312,1286,1259,1233,1299,1246,631,385,500,890,1,1,126298006,1612,-11.93,2.32,12,0.01,-107.00,550.00,2775,20230626,-54.02,1210,20231010,5.45,2775,-54.02,20230626,1210,5.45,20231010,2775,-54.02,20230626,1210,5.45,20231010,0.23,N,018000,500,631 억,,2292484,N,N,0,N,00,N
|
|
20231012,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1314,39,2,3.06,281731574,215503,74.17,1288,1335,1288,1657,893,1275,1307.32,1.93,0,3233,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1660,-12.28,2.39,12,0.17,-107.00,550.00,2775,20230626,-52.65,1210,20231010,8.60,2775,-52.65,20230626,1210,8.60,20231010,2775,-52.65,20230626,1210,8.60,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1316,41,2,3.22,271818724,207966,71.58,1288,1335,1288,1657,893,1275,1307.03,1.93,0,3701,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1662,-12.30,2.39,12,0.16,-107.00,550.00,2775,20230626,-52.58,1210,20231010,8.76,2775,-52.58,20230626,1210,8.76,20231010,2775,-52.58,20230626,1210,8.76,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,43,2,3.37,231482401,177176,60.98,1288,1335,1288,1657,893,1275,1306.51,1.93,0,-5153,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1665,-12.32,2.40,12,0.14,-107.00,550.00,2775,20230626,-52.50,1210,20231010,8.93,2775,-52.50,20230626,1210,8.93,20231010,2775,-52.50,20230626,1210,8.93,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1312,37,2,2.90,195753470,150054,51.65,1288,1335,1288,1657,893,1275,1304.55,1.93,0,-5268,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1657,-12.26,2.39,12,0.12,-107.00,550.00,2775,20230626,-52.72,1210,20231010,8.43,2775,-52.72,20230626,1210,8.43,20231010,2775,-52.72,20230626,1210,8.43,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1310,35,2,2.75,181329116,139036,47.85,1288,1335,1288,1657,893,1275,1304.19,1.93,0,-6837,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1655,-12.24,2.38,12,0.11,-107.00,550.00,2775,20230626,-52.79,1210,20231010,8.26,2775,-52.79,20230626,1210,8.26,20231010,2775,-52.79,20230626,1210,8.26,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,110304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,32,2,2.51,164577670,126229,43.45,1288,1335,1288,1657,893,1275,1303.80,1.93,0,-7632,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1651,-12.21,2.38,12,0.10,-107.00,550.00,2775,20230626,-52.90,1210,20231010,8.02,2775,-52.90,20230626,1210,8.02,20231010,2775,-52.90,20230626,1210,8.02,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1297,22,2,1.73,120541595,92309,31.77,1288,1335,1288,1657,893,1275,1305.85,1.93,0,-26241,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1638,-12.12,2.36,12,0.07,-107.00,550.00,2775,20230626,-53.26,1210,20231010,7.19,2775,-53.26,20230626,1210,7.19,20231010,2775,-53.26,20230626,1210,7.19,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231012,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,32,2,2.51,11839540,9163,3.15,1288,1307,1288,1657,893,1275,1292.10,1.93,0,701,1331,1302,1275,1246,1219,1317,1261,631,382,500,890,1,1,126298006,1651,-12.21,2.38,12,0.01,-107.00,550.00,2775,20230626,-52.90,1210,20231010,8.02,2775,-52.90,20230626,1210,8.02,20231010,2775,-52.90,20230626,1210,8.02,20231010,0.23,N,018000,500,631 억,,2433341,N,N,0,N,00,N
|
|
20231011,160302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1275,41,2,3.32,371422076,289442,57.99,1249,1304,1248,1604,864,1234,1283.25,1.88,0,61662,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1610,-11.92,2.32,12,0.23,-107.00,550.00,2775,20230626,-54.05,1210,20231010,5.37,2775,-54.05,20230626,1210,5.37,20231010,2775,-54.05,20230626,1210,5.37,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1280,46,2,3.73,358191923,279073,55.92,1249,1304,1248,1604,864,1234,1283.51,1.88,0,61094,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1617,-11.96,2.33,12,0.22,-107.00,550.00,2775,20230626,-53.87,1210,20231010,5.79,2775,-53.87,20230626,1210,5.79,20231010,2775,-53.87,20230626,1210,5.79,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,49,2,3.97,312781233,243630,48.81,1249,1304,1248,1604,864,1234,1283.84,1.88,0,71130,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1620,-11.99,2.33,12,0.19,-107.00,550.00,2775,20230626,-53.77,1210,20231010,6.03,2775,-53.77,20230626,1210,6.03,20231010,2775,-53.77,20230626,1210,6.03,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,56,2,4.54,298141370,232260,46.54,1249,1304,1248,1604,864,1234,1283.65,1.88,0,76883,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1629,-12.06,2.35,12,0.18,-107.00,550.00,2775,20230626,-53.51,1210,20231010,6.61,2775,-53.51,20230626,1210,6.61,20231010,2775,-53.51,20230626,1210,6.61,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1292,58,2,4.70,279133245,217526,43.58,1249,1304,1248,1604,864,1234,1283.22,1.88,0,79863,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1632,-12.07,2.35,12,0.17,-107.00,550.00,2775,20230626,-53.44,1210,20231010,6.78,2775,-53.44,20230626,1210,6.78,20231010,2775,-53.44,20230626,1210,6.78,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,110302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1294,60,2,4.86,256686771,200156,40.10,1249,1304,1248,1604,864,1234,1282.43,1.88,0,79215,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1634,-12.09,2.35,12,0.16,-107.00,550.00,2775,20230626,-53.37,1210,20231010,6.94,2775,-53.37,20230626,1210,6.94,20231010,2775,-53.37,20230626,1210,6.94,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,100301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1288,54,2,4.38,210256159,164225,32.90,1249,1304,1248,1604,864,1234,1280.29,1.88,0,75001,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1627,-12.04,2.34,12,0.13,-107.00,550.00,2775,20230626,-53.59,1210,20231010,6.45,2775,-53.59,20230626,1210,6.45,20231010,2775,-53.59,20230626,1210,6.45,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231011,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1274,40,2,3.24,44936124,35727,7.16,1249,1283,1248,1604,864,1234,1257.76,1.88,0,5947,1366,1300,1255,1189,1144,1277,1166,631,370,500,860,1,1,126298006,1609,-11.91,2.32,12,0.03,-107.00,550.00,2775,20230626,-54.09,1210,20231010,5.29,2775,-54.09,20230626,1210,5.29,20231010,2775,-54.09,20230626,1210,5.29,20231010,0.24,N,018000,500,631 억,,2371677,N,N,0,N,00,N
|
|
20231010,160259,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1234,-47,5,-3.67,625489871,496251,262.49,1271,1321,1210,1665,897,1281,1260.44,1.78,0,123498,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1559,-11.53,2.24,12,0.39,-107.00,550.00,2775,20230626,-55.53,1210,20231010,1.98,2775,-55.53,20230626,1210,1.98,20231010,2775,-55.53,20230626,1210,1.98,20231010,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,150259,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1235,-46,5,-3.59,579173444,458586,242.57,1271,1321,1210,1665,897,1281,1262.95,1.78,0,109659,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1560,-11.54,2.25,12,0.36,-107.00,550.00,2775,20230626,-55.50,1210,20231010,2.07,2775,-55.50,20230626,1210,2.07,20231010,2775,-55.50,20230626,1210,2.07,20231010,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1244,-37,5,-2.89,433657830,341174,180.46,1271,1321,1241,1665,897,1281,1271.08,1.78,0,62341,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1571,-11.63,2.26,12,0.27,-107.00,550.00,2775,20230626,-55.17,1222,20231006,1.80,2775,-55.17,20230626,1222,1.80,20231006,2775,-55.17,20230626,1222,1.80,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1263,-18,5,-1.41,303819931,237447,125.60,1271,1321,1263,1665,897,1281,1279.53,1.78,0,72783,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1595,-11.80,2.30,12,0.19,-107.00,550.00,2775,20230626,-54.49,1222,20231006,3.36,2775,-54.49,20230626,1222,3.36,20231006,2775,-54.49,20230626,1222,3.36,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,120258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,2,2,0.16,265206779,207147,109.57,1271,1321,1263,1665,897,1281,1280.28,1.78,0,82426,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1620,-11.99,2.33,12,0.16,-107.00,550.00,2775,20230626,-53.77,1222,20231006,4.99,2775,-53.77,20230626,1222,4.99,20231006,2775,-53.77,20230626,1222,4.99,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,110252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1300,19,2,1.48,252981728,197654,104.55,1271,1321,1263,1665,897,1281,1279.92,1.78,0,83646,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1642,-12.15,2.36,12,0.16,-107.00,550.00,2775,20230626,-53.15,1222,20231006,6.38,2775,-53.15,20230626,1222,6.38,20231006,2775,-53.15,20230626,1222,6.38,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,100256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1288,7,2,0.55,177231372,139181,73.62,1271,1293,1263,1665,897,1281,1273.39,1.78,0,66842,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1627,-12.04,2.34,12,0.11,-107.00,550.00,2775,20230626,-53.59,1222,20231006,5.40,2775,-53.59,20230626,1222,5.40,20231006,2775,-53.59,20230626,1222,5.40,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231010,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1286,5,2,0.39,9363018,7359,3.89,1271,1288,1271,1665,897,1281,1272.32,1.78,0,-1464,1341,1310,1266,1235,1191,1326,1251,631,384,500,890,1,1,126298006,1624,-12.02,2.34,12,0.01,-107.00,550.00,2775,20230626,-53.66,1222,20231006,5.24,2775,-53.66,20230626,1222,5.24,20231006,2775,-53.66,20230626,1222,5.24,20231006,0.25,N,018000,500,631 억,,2248732,N,N,81,N,00,N
|
|
20231006,160258,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1281,27,2,2.15,242589781,189044,64.17,1240,1297,1222,1630,878,1254,1283.25,1.73,0,64606,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1618,-11.97,2.33,12,0.15,-107.00,550.00,2775,20230626,-53.84,1222,20231006,4.83,2775,-53.84,20230626,1222,4.83,20231006,2775,-53.84,20230626,1222,4.83,20231006,0.26,N,018000,500,631 억,,2184126,N,N,81,N,00,N
|
|
20231006,150254,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1290,36,2,2.87,220932895,172190,58.45,1240,1297,1222,1630,878,1254,1283.08,1.73,0,57629,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1629,-12.06,2.35,12,0.14,-107.00,550.00,2775,20230626,-53.51,1222,20231006,5.56,2775,-53.51,20230626,1222,5.56,20231006,2775,-53.51,20230626,1222,5.56,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,140255,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1290,36,2,2.87,195160718,152189,51.66,1240,1297,1222,1630,878,1254,1282.36,1.73,0,57871,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1629,-12.06,2.35,12,0.12,-107.00,550.00,2775,20230626,-53.51,1222,20231006,5.56,2775,-53.51,20230626,1222,5.56,20231006,2775,-53.51,20230626,1222,5.56,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,130253,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1290,36,2,2.87,186152366,145200,49.29,1240,1297,1222,1630,878,1254,1282.04,1.73,0,57732,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1629,-12.06,2.35,12,0.11,-107.00,550.00,2775,20230626,-53.51,1222,20231006,5.56,2775,-53.51,20230626,1222,5.56,20231006,2775,-53.51,20230626,1222,5.56,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,120252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1289,35,2,2.79,171714460,133982,45.48,1240,1297,1222,1630,878,1254,1281.62,1.73,0,52961,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1628,-12.05,2.34,12,0.11,-107.00,550.00,2775,20230626,-53.55,1222,20231006,5.48,2775,-53.55,20230626,1222,5.48,20231006,2775,-53.55,20230626,1222,5.48,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,110250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1292,38,2,3.03,134595128,105165,35.70,1240,1297,1222,1630,878,1254,1279.85,1.73,0,57423,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1632,-12.07,2.35,12,0.08,-107.00,550.00,2775,20230626,-53.44,1222,20231006,5.73,2775,-53.44,20230626,1222,5.73,20231006,2775,-53.44,20230626,1222,5.73,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,100252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1284,30,2,2.39,100976660,79176,26.88,1240,1292,1222,1630,878,1254,1275.34,1.73,0,40928,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1622,-12.00,2.33,12,0.06,-107.00,550.00,2775,20230626,-53.73,1222,20231006,5.07,2775,-53.73,20230626,1222,5.07,20231006,2775,-53.73,20230626,1222,5.07,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|
|
20231006,090247,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1266,12,2,0.96,9720054,7797,2.65,1240,1267,1231,1630,878,1254,1246.64,1.73,0,1815,1314,1284,1269,1239,1224,1276,1231,631,376,500,870,1,1,126298006,1599,-11.83,2.30,12,0.01,-107.00,550.00,2775,20230626,-54.38,1231,20231006,2.84,2775,-54.38,20230626,1231,2.84,20231006,2775,-54.38,20230626,1231,2.84,20231006,0.26,N,018000,500,631 억,,2184126,N,N,84,N,00,N
|