178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1301,40,2,3.17,608583847,472083,82.66,1255,1301,1255,1639,883,1261,1289.09,0.98,0,-38491,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1643,-12.16,2.37,12,0.37,-107.00,550.00,2775,20230626,-53.12,1075,20231031,21.02,2775,-53.12,20230626,1075,21.02,20231031,2775,-53.12,20230626,1075,21.02,20231031,0.14,N,018000,500,631 억,,1236796,N,N,985,N,00,N
|
|
20231130,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1289,28,2,2.22,521862552,405147,70.94,1255,1300,1255,1639,883,1261,1288.11,0.98,0,-39932,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1628,-12.05,2.34,12,0.32,-107.00,550.00,2775,20230626,-53.55,1075,20231031,19.91,2775,-53.55,20230626,1075,19.91,20231031,2775,-53.55,20230626,1075,19.91,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,140336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1281,20,2,1.59,297032925,231185,40.48,1255,1297,1255,1639,883,1261,1284.87,0.98,0,-8138,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1618,-11.97,2.33,12,0.18,-107.00,550.00,2775,20230626,-53.84,1075,20231031,19.16,2775,-53.84,20230626,1075,19.16,20231031,2775,-53.84,20230626,1075,19.16,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1282,21,2,1.67,269530588,209739,36.73,1255,1297,1255,1639,883,1261,1285.13,0.98,0,-2959,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1619,-11.98,2.33,12,0.17,-107.00,550.00,2775,20230626,-53.80,1075,20231031,19.26,2775,-53.80,20230626,1075,19.26,20231031,2775,-53.80,20230626,1075,19.26,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,120342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1293,32,2,2.54,221109880,172169,30.15,1255,1297,1255,1639,883,1261,1284.32,0.98,0,-12,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1633,-12.08,2.35,12,0.14,-107.00,550.00,2775,20230626,-53.41,1075,20231031,20.28,2775,-53.41,20230626,1075,20.28,20231031,2775,-53.41,20230626,1075,20.28,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,110338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1286,25,2,1.98,186802690,145603,25.50,1255,1297,1255,1639,883,1261,1283.03,0.98,0,8599,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1624,-12.02,2.34,12,0.12,-107.00,550.00,2775,20230626,-53.66,1075,20231031,19.63,2775,-53.66,20230626,1075,19.63,20231031,2775,-53.66,20230626,1075,19.63,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1296,35,2,2.78,132137163,103191,18.07,1255,1297,1255,1639,883,1261,1280.59,0.98,0,16400,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1637,-12.11,2.36,12,0.08,-107.00,550.00,2775,20230626,-53.30,1075,20231031,20.56,2775,-53.30,20230626,1075,20.56,20231031,2775,-53.30,20230626,1075,20.56,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231130,090337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1274,13,2,1.03,17889160,14119,2.47,1255,1279,1255,1639,883,1261,1267.22,0.98,0,-5000,1312,1286,1261,1235,1210,1274,1223,631,378,500,880,1,1,126298006,1609,-11.91,2.32,12,0.01,-107.00,550.00,2775,20230626,-54.09,1075,20231031,18.51,2775,-54.09,20230626,1075,18.51,20231031,2775,-54.09,20230626,1075,18.51,20231031,0.14,N,018000,500,631 억,,1236796,N,N,128,N,00,N
|
|
20231129,160335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1261,-13,5,-1.02,715945698,568000,76.97,1271,1287,1236,1656,892,1274,1260.47,1.02,0,-52674,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1593,-11.79,2.29,12,0.45,-107.00,550.00,2775,20230626,-54.56,1075,20231031,17.30,2775,-54.56,20230626,1075,17.30,20231031,2775,-54.56,20230626,1075,17.30,20231031,0.14,N,018000,500,631 억,,1289470,N,N,128,N,00,N
|
|
20231129,150337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1264,-10,5,-0.78,694734488,551212,74.70,1271,1287,1236,1656,892,1274,1260.38,1.02,0,-52289,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1596,-11.81,2.30,12,0.44,-107.00,550.00,2775,20230626,-54.45,1075,20231031,17.58,2775,-54.45,20230626,1075,17.58,20231031,2775,-54.45,20230626,1075,17.58,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,140336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1264,-10,5,-0.78,608398539,482741,65.42,1271,1287,1236,1656,892,1274,1260.30,1.02,0,-43958,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1596,-11.81,2.30,12,0.38,-107.00,550.00,2775,20230626,-54.45,1075,20231031,17.58,2775,-54.45,20230626,1075,17.58,20231031,2775,-54.45,20230626,1075,17.58,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,130338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1265,-9,5,-0.71,584350998,463746,62.85,1271,1287,1236,1656,892,1274,1260.07,1.02,0,-40680,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1598,-11.82,2.30,12,0.37,-107.00,550.00,2775,20230626,-54.41,1075,20231031,17.67,2775,-54.41,20230626,1075,17.67,20231031,2775,-54.41,20230626,1075,17.67,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1284,10,2,0.78,525923312,417833,56.62,1271,1287,1236,1656,892,1274,1258.69,1.02,0,-23877,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1622,-12.00,2.33,12,0.33,-107.00,550.00,2775,20230626,-53.73,1075,20231031,19.44,2775,-53.73,20230626,1075,19.44,20231031,2775,-53.73,20230626,1075,19.44,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,110336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1261,-13,5,-1.02,407654153,325150,44.06,1271,1280,1236,1656,892,1274,1253.74,1.02,0,-9452,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1593,-11.79,2.29,12,0.26,-107.00,550.00,2775,20230626,-54.56,1075,20231031,17.30,2775,-54.56,20230626,1075,17.30,20231031,2775,-54.56,20230626,1075,17.30,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1242,-32,5,-2.51,205787247,164544,22.30,1271,1274,1236,1656,892,1274,1250.65,1.02,0,-20002,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1569,-11.61,2.26,12,0.13,-107.00,550.00,2775,20230626,-55.24,1075,20231031,15.53,2775,-55.24,20230626,1075,15.53,20231031,2775,-55.24,20230626,1075,15.53,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231129,090334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1263,-11,5,-0.86,16177221,12753,1.73,1271,1274,1263,1656,892,1274,1268.50,1.02,0,-5123,1311,1292,1271,1252,1231,1282,1242,631,382,500,890,1,1,126298006,1595,-11.80,2.30,12,0.01,-107.00,550.00,2775,20230626,-54.49,1075,20231031,17.49,2775,-54.49,20230626,1075,17.49,20231031,2775,-54.49,20230626,1075,17.49,20231031,0.14,N,018000,500,631 억,,1289470,N,N,0,N,00,N
|
|
20231128,160335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1274,-16,5,-1.24,923986880,731668,67.06,1275,1290,1250,1677,903,1290,1262.85,0.95,0,86168,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1609,-11.91,2.32,12,0.58,-107.00,550.00,2775,20230626,-54.09,1075,20231031,18.51,2775,-54.09,20230626,1075,18.51,20231031,2775,-54.09,20230626,1075,18.51,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1266,-24,5,-1.86,878288127,695742,63.77,1275,1290,1250,1677,903,1290,1262.38,0.95,0,86821,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1599,-11.83,2.30,12,0.55,-107.00,550.00,2775,20230626,-54.38,1075,20231031,17.77,2775,-54.38,20230626,1075,17.77,20231031,2775,-54.38,20230626,1075,17.77,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1257,-33,5,-2.56,815357968,645828,59.19,1275,1290,1250,1677,903,1290,1262.50,0.95,0,93633,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1588,-11.75,2.29,12,0.51,-107.00,550.00,2775,20230626,-54.70,1075,20231031,16.93,2775,-54.70,20230626,1075,16.93,20231031,2775,-54.70,20230626,1075,16.93,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1265,-25,5,-1.94,757890494,600170,55.01,1275,1290,1250,1677,903,1290,1262.79,0.95,0,95742,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1598,-11.82,2.30,12,0.48,-107.00,550.00,2775,20230626,-54.41,1075,20231031,17.67,2775,-54.41,20230626,1075,17.67,20231031,2775,-54.41,20230626,1075,17.67,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1270,-20,5,-1.55,658885098,521761,47.82,1275,1290,1250,1677,903,1290,1262.81,0.95,0,88597,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1604,-11.87,2.31,12,0.41,-107.00,550.00,2775,20230626,-54.23,1075,20231031,18.14,2775,-54.23,20230626,1075,18.14,20231031,2775,-54.23,20230626,1075,18.14,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,110333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1265,-25,5,-1.94,589888582,467319,42.83,1275,1290,1250,1677,903,1290,1262.28,0.95,0,90840,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1598,-11.82,2.30,12,0.37,-107.00,550.00,2775,20230626,-54.41,1075,20231031,17.67,2775,-54.41,20230626,1075,17.67,20231031,2775,-54.41,20230626,1075,17.67,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1252,-38,5,-2.95,486475352,385082,35.29,1275,1290,1250,1677,903,1290,1263.30,0.95,0,50900,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1581,-11.70,2.28,12,0.30,-107.00,550.00,2775,20230626,-54.88,1075,20231031,16.47,2775,-54.88,20230626,1075,16.47,20231031,2775,-54.88,20230626,1075,16.47,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231128,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1277,-13,5,-1.01,92325262,72527,6.65,1275,1290,1265,1677,903,1290,1272.98,0.95,0,617,1378,1333,1307,1262,1236,1321,1250,631,387,500,900,1,1,126298006,1613,-11.93,2.32,12,0.06,-107.00,550.00,2775,20230626,-53.98,1075,20231031,18.79,2775,-53.98,20230626,1075,18.79,20231031,2775,-53.98,20230626,1075,18.79,20231031,0.13,N,018000,500,631 억,,1202004,N,N,1939,N,00,N
|
|
20231127,160334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,-66,5,-4.87,1404763907,1081186,20.92,1352,1352,1281,1762,950,1356,1299.19,0.95,0,4758,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1629,-12.06,2.35,12,0.86,-107.00,550.00,2775,20230626,-53.51,1075,20231031,20.00,2775,-53.51,20230626,1075,20.00,20231031,2775,-53.51,20230626,1075,20.00,20231031,0.12,N,018000,500,631 억,,1198381,N,N,1939,N,00,N
|
|
20231127,150332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1288,-68,5,-5.01,1337825188,1029268,19.92,1352,1352,1281,1762,950,1356,1299.68,0.95,0,-3648,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1627,-12.04,2.34,12,0.81,-107.00,550.00,2775,20230626,-53.59,1075,20231031,19.81,2775,-53.59,20230626,1075,19.81,20231031,2775,-53.59,20230626,1075,19.81,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1298,-58,5,-4.28,1176765409,904526,17.50,1352,1352,1281,1762,950,1356,1300.86,0.95,0,-5768,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1639,-12.13,2.36,12,0.72,-107.00,550.00,2775,20230626,-53.23,1075,20231031,20.74,2775,-53.23,20230626,1075,20.74,20231031,2775,-53.23,20230626,1075,20.74,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1300,-56,5,-4.13,1116111068,857801,16.60,1352,1352,1281,1762,950,1356,1301.01,0.95,0,-669,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1642,-12.15,2.36,12,0.68,-107.00,550.00,2775,20230626,-53.15,1075,20231031,20.93,2775,-53.15,20230626,1075,20.93,20231031,2775,-53.15,20230626,1075,20.93,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,120335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1296,-60,5,-4.42,863722601,664486,12.86,1352,1352,1281,1762,950,1356,1299.67,0.95,0,42194,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1637,-12.11,2.36,12,0.53,-107.00,550.00,2775,20230626,-53.30,1075,20231031,20.56,2775,-53.30,20230626,1075,20.56,20231031,2775,-53.30,20230626,1075,20.56,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1307,-49,5,-3.61,786924062,605372,11.71,1352,1352,1281,1762,950,1356,1299.73,0.95,0,44880,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1651,-12.21,2.38,12,0.48,-107.00,550.00,2775,20230626,-52.90,1075,20231031,21.58,2775,-52.90,20230626,1075,21.58,20231031,2775,-52.90,20230626,1075,21.58,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1298,-58,5,-4.28,667275031,513051,9.93,1352,1352,1281,1762,950,1356,1300.40,0.95,0,31938,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1639,-12.13,2.36,12,0.41,-107.00,550.00,2775,20230626,-53.23,1075,20231031,20.74,2775,-53.23,20230626,1075,20.74,20231031,2775,-53.23,20230626,1075,20.74,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231127,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,-66,5,-4.87,162175690,123763,2.40,1352,1352,1281,1762,950,1356,1309.66,0.95,0,8278,1521,1438,1386,1303,1251,1480,1345,631,406,500,940,1,1,126298006,1629,-12.06,2.35,12,0.10,-107.00,550.00,2775,20230626,-53.51,1075,20231031,20.00,2775,-53.51,20230626,1075,20.00,20231031,2775,-53.51,20230626,1075,20.00,20231031,0.12,N,018000,500,631 억,,1198381,N,N,0,N,00,N
|
|
20231124,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1356,26,2,1.95,7239500107,5143806,32.53,1336,1469,1334,1729,931,1330,1407.44,0.80,0,-66971,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1713,-12.67,2.47,12,4.07,-107.00,550.00,2775,20230626,-51.14,1075,20231031,26.14,2775,-51.14,20230626,1075,26.14,20231031,2775,-51.14,20230626,1075,26.14,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,150332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1354,24,2,1.80,7122672331,5057418,31.98,1336,1469,1334,1729,931,1330,1408.36,0.80,0,-65969,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1710,-12.65,2.46,12,4.00,-107.00,550.00,2775,20230626,-51.21,1075,20231031,25.95,2775,-51.21,20230626,1075,25.95,20231031,2775,-51.21,20230626,1075,25.95,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1357,27,2,2.03,6897055505,4890433,30.93,1336,1469,1334,1729,931,1330,1410.32,0.80,0,-87760,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1714,-12.68,2.47,12,3.87,-107.00,550.00,2775,20230626,-51.10,1075,20231031,26.23,2775,-51.10,20230626,1075,26.23,20231031,2775,-51.10,20230626,1075,26.23,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1348,18,2,1.35,6324107740,4469293,28.26,1336,1469,1334,1729,931,1330,1415.02,0.80,0,-57603,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1702,-12.60,2.45,12,3.54,-107.00,550.00,2775,20230626,-51.42,1075,20231031,25.40,2775,-51.42,20230626,1075,25.40,20231031,2775,-51.42,20230626,1075,25.40,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,60,2,4.51,5910646916,4166546,26.35,1336,1469,1334,1729,931,1330,1418.60,0.80,0,-75001,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1756,-12.99,2.53,12,3.30,-107.00,550.00,2775,20230626,-49.91,1075,20231031,29.30,2775,-49.91,20230626,1075,29.30,20231031,2775,-49.91,20230626,1075,29.30,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,71,2,5.34,5572314429,3924059,24.82,1336,1469,1334,1729,931,1330,1420.04,0.80,0,-75771,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1769,-13.09,2.55,12,3.11,-107.00,550.00,2775,20230626,-49.51,1075,20231031,30.33,2775,-49.51,20230626,1075,30.33,20231031,2775,-49.51,20230626,1075,30.33,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1401,71,2,5.34,4739398705,3329532,21.06,1336,1469,1334,1729,931,1330,1423.45,0.80,0,-62379,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1769,-13.09,2.55,12,2.64,-107.00,550.00,2775,20230626,-49.51,1075,20231031,30.33,2775,-49.51,20230626,1075,30.33,20231031,2775,-49.51,20230626,1075,30.33,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231124,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1359,29,2,2.18,228930182,169518,1.07,1336,1360,1334,1729,931,1330,1350.50,0.80,0,-8763,1738,1533,1429,1224,1120,1482,1173,631,399,500,930,1,1,126298006,1716,-12.70,2.47,12,0.13,-107.00,550.00,2775,20230626,-51.03,1075,20231031,26.42,2775,-51.03,20230626,1075,26.42,20231031,2775,-51.03,20230626,1075,26.42,20231031,0.12,N,018000,500,631 억,,1012601,N,N,148,N,00,N
|
|
20231123,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1330,65,2,5.14,23191893451,15772375,3532.49,1511,1634,1325,1644,886,1265,1470.59,1.66,0,-1101314,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1680,-12.43,2.42,12,12.49,-107.00,550.00,2775,20230626,-52.07,1075,20231031,23.72,2775,-52.07,20230626,1075,23.72,20231031,2775,-52.07,20230626,1075,23.72,20231031,0.12,N,018000,500,631 억,,2098182,N,N,148,N,00,N
|
|
20231123,150337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1342,77,2,6.09,22803559262,15481034,3467.24,1511,1634,1326,1644,886,1265,1473.00,1.66,0,-1107225,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1695,-12.54,2.44,12,12.26,-107.00,550.00,2775,20230626,-51.64,1075,20231031,24.84,2775,-51.64,20230626,1075,24.84,20231031,2775,-51.64,20230626,1075,24.84,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,140333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1372,107,2,8.46,21878521585,14796054,3313.82,1511,1634,1358,1644,886,1265,1478.67,1.66,0,-1089173,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1733,-12.82,2.49,12,11.72,-107.00,550.00,2775,20230626,-50.56,1075,20231031,27.63,2775,-50.56,20230626,1075,27.63,20231031,2775,-50.56,20230626,1075,27.63,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1384,119,2,9.41,20009797076,13438764,3009.84,1511,1634,1371,1644,886,1265,1488.96,1.66,0,-1069277,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1748,-12.93,2.52,12,10.64,-107.00,550.00,2775,20230626,-50.13,1075,20231031,28.74,2775,-50.13,20230626,1075,28.74,20231031,2775,-50.13,20230626,1075,28.74,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,156,2,12.33,18753270082,12541673,2808.92,1511,1634,1405,1644,886,1265,1495.28,1.66,0,-1073290,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1795,-13.28,2.58,12,9.93,-107.00,550.00,2775,20230626,-48.79,1075,20231031,32.19,2775,-48.79,20230626,1075,32.19,20231031,2775,-48.79,20230626,1075,32.19,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,110336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1444,179,2,14.15,17316310954,11539322,2584.42,1511,1634,1405,1644,886,1265,1500.64,1.66,0,-1057671,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1824,-13.50,2.63,12,9.14,-107.00,550.00,2775,20230626,-47.96,1075,20231031,34.33,2775,-47.96,20230626,1075,34.33,20231031,2775,-47.96,20230626,1075,34.33,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1441,176,2,13.91,13898926180,9176727,2055.28,1511,1634,1405,1644,886,1265,1514.58,1.66,0,-924511,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,1820,-13.47,2.62,12,7.27,-107.00,550.00,2775,20230626,-48.07,1075,20231031,34.05,2775,-48.07,20230626,1075,34.05,20231031,2775,-48.07,20230626,1075,34.05,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231123,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1593,328,2,25.93,2624126007,1690382,378.59,1511,1603,1506,1644,886,1265,1552.39,1.66,0,-89451,1353,1308,1245,1200,1137,1331,1223,631,379,500,880,1,1,126298006,2012,-14.89,2.90,12,1.34,-107.00,550.00,2775,20230626,-42.59,1075,20231031,48.19,2775,-42.59,20230626,1075,48.19,20231031,2775,-42.59,20230626,1075,48.19,20231031,0.12,N,018000,500,631 억,,2098182,N,N,152,N,00,N
|
|
20231122,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1265,63,2,5.24,348059645,283690,257.40,1200,1290,1182,1562,842,1202,1226.87,1.71,0,-57629,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1598,-11.82,2.30,12,0.22,-107.00,550.00,2775,20230626,-54.41,1075,20231031,17.67,2775,-54.41,20230626,1075,17.67,20231031,2775,-54.41,20230626,1075,17.67,20231031,0.13,N,018000,500,631 억,,2156841,N,N,152,N,00,N
|
|
20231122,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1224,22,2,1.83,222596778,183651,166.63,1200,1254,1182,1562,842,1202,1212.06,1.71,0,-44393,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1546,-11.44,2.23,12,0.15,-107.00,550.00,2775,20230626,-55.89,1075,20231031,13.86,2775,-55.89,20230626,1075,13.86,20231031,2775,-55.89,20230626,1075,13.86,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,140321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1192,-10,5,-0.83,75670657,63505,57.62,1200,1207,1182,1562,842,1202,1191.57,1.71,0,-14115,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1505,-11.14,2.17,12,0.05,-107.00,550.00,2775,20230626,-57.05,1075,20231031,10.88,2775,-57.05,20230626,1075,10.88,20231031,2775,-57.05,20230626,1075,10.88,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1192,-10,5,-0.83,63541346,53320,48.38,1200,1207,1182,1562,842,1202,1191.70,1.71,0,-12875,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1505,-11.14,2.17,12,0.04,-107.00,550.00,2775,20230626,-57.05,1075,20231031,10.88,2775,-57.05,20230626,1075,10.88,20231031,2775,-57.05,20230626,1075,10.88,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1189,-13,5,-1.08,52515017,44033,39.95,1200,1207,1182,1562,842,1202,1192.63,1.71,0,-11388,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1502,-11.11,2.16,12,0.03,-107.00,550.00,2775,20230626,-57.15,1075,20231031,10.60,2775,-57.15,20230626,1075,10.60,20231031,2775,-57.15,20230626,1075,10.60,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,110344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1198,-4,5,-0.33,44579844,37379,33.91,1200,1207,1182,1562,842,1202,1192.64,1.71,0,-8459,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1513,-11.20,2.18,12,0.03,-107.00,550.00,2775,20230626,-56.83,1075,20231031,11.44,2775,-56.83,20230626,1075,11.44,20231031,2775,-56.83,20230626,1075,11.44,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,100337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1195,-7,5,-0.58,29020230,24361,22.10,1200,1207,1182,1562,842,1202,1191.26,1.71,0,-8834,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1509,-11.17,2.17,12,0.02,-107.00,550.00,2775,20230626,-56.94,1075,20231031,11.16,2775,-56.94,20230626,1075,11.16,20231031,2775,-56.94,20230626,1075,11.16,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231122,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1205,3,2,0.25,1543629,1284,1.16,1200,1207,1200,1562,842,1202,1202.20,1.71,0,-997,1224,1213,1207,1196,1190,1210,1193,631,360,500,840,1,1,126298006,1522,-11.26,2.19,12,0.00,-107.00,550.00,2775,20230626,-56.58,1075,20231031,12.09,2775,-56.58,20230626,1075,12.09,20231031,2775,-56.58,20230626,1075,12.09,20231031,0.13,N,018000,500,631 억,,2156841,N,N,9515,N,00,N
|
|
20231121,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1202,-2,5,-0.17,132820663,109955,105.61,1204,1218,1201,1565,843,1204,1207.95,1.71,0,-5858,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1518,-11.23,2.19,12,0.09,-107.00,550.00,2775,20230626,-56.68,1075,20231031,11.81,2775,-56.68,20230626,1075,11.81,20231031,2775,-56.68,20230626,1075,11.81,20231031,0.13,N,018000,500,631 억,,2162699,N,N,9515,N,00,N
|
|
20231121,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1205,1,2,0.08,119868615,99194,95.27,1204,1218,1201,1565,843,1204,1208.43,1.71,0,-5822,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1522,-11.26,2.19,12,0.08,-107.00,550.00,2775,20230626,-56.58,1075,20231031,12.09,2775,-56.58,20230626,1075,12.09,20231031,2775,-56.58,20230626,1075,12.09,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1211,7,2,0.58,92851294,76830,73.79,1204,1218,1201,1565,843,1204,1208.53,1.71,0,-1116,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1529,-11.32,2.20,12,0.06,-107.00,550.00,2775,20230626,-56.36,1075,20231031,12.65,2775,-56.36,20230626,1075,12.65,20231031,2775,-56.36,20230626,1075,12.65,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1210,6,2,0.50,83006552,68713,66.00,1204,1218,1201,1565,843,1204,1208.02,1.71,0,814,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1528,-11.31,2.20,12,0.05,-107.00,550.00,2775,20230626,-56.40,1075,20231031,12.56,2775,-56.40,20230626,1075,12.56,20231031,2775,-56.40,20230626,1075,12.56,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1205,1,2,0.08,73620102,60934,58.52,1204,1218,1201,1565,843,1204,1208.19,1.71,0,-1272,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1522,-11.26,2.19,12,0.05,-107.00,550.00,2775,20230626,-56.58,1075,20231031,12.09,2775,-56.58,20230626,1075,12.09,20231031,2775,-56.58,20230626,1075,12.09,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1215,11,2,0.91,53587438,44350,42.60,1204,1218,1201,1565,843,1204,1208.28,1.71,0,347,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1535,-11.36,2.21,12,0.04,-107.00,550.00,2775,20230626,-56.22,1075,20231031,13.02,2775,-56.22,20230626,1075,13.02,20231031,2775,-56.22,20230626,1075,13.02,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1212,8,2,0.66,43090953,35708,34.30,1204,1213,1201,1565,843,1204,1206.76,1.71,0,-2040,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1531,-11.33,2.20,12,0.03,-107.00,550.00,2775,20230626,-56.32,1075,20231031,12.74,2775,-56.32,20230626,1075,12.74,20231031,2775,-56.32,20230626,1075,12.74,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231121,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1210,6,2,0.50,4088728,3391,3.26,1204,1210,1204,1565,843,1204,1205.76,1.71,0,-49,1234,1218,1199,1183,1164,1227,1192,631,361,500,840,1,1,126298006,1528,-11.31,2.20,12,0.00,-107.00,550.00,2775,20230626,-56.40,1075,20231031,12.56,2775,-56.40,20230626,1075,12.56,20231031,2775,-56.40,20230626,1075,12.56,20231031,0.13,N,018000,500,631 억,,2162699,N,N,124,N,00,N
|
|
20231120,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1204,11,2,0.92,125193332,104118,50.36,1193,1215,1180,1550,836,1193,1202.42,1.69,0,25260,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1521,-11.25,2.19,12,0.08,-107.00,550.00,2775,20230626,-56.61,1075,20231031,12.00,2775,-56.61,20230626,1075,12.00,20231031,2775,-56.61,20230626,1075,12.00,20231031,0.13,N,018000,500,631 억,,2137367,N,N,124,N,00,N
|
|
20231120,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1204,11,2,0.92,119001305,98961,47.87,1193,1215,1180,1550,836,1193,1202.51,1.69,0,23924,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1521,-11.25,2.19,12,0.08,-107.00,550.00,2775,20230626,-56.61,1075,20231031,12.00,2775,-56.61,20230626,1075,12.00,20231031,2775,-56.61,20230626,1075,12.00,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1203,10,2,0.84,97640742,81176,39.26,1193,1215,1180,1550,836,1193,1202.83,1.69,0,24086,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1519,-11.24,2.19,12,0.06,-107.00,550.00,2775,20230626,-56.65,1075,20231031,11.91,2775,-56.65,20230626,1075,11.91,20231031,2775,-56.65,20230626,1075,11.91,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1206,13,2,1.09,87083930,72398,35.02,1193,1215,1180,1550,836,1193,1202.85,1.69,0,23821,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1523,-11.27,2.19,12,0.06,-107.00,550.00,2775,20230626,-56.54,1075,20231031,12.19,2775,-56.54,20230626,1075,12.19,20231031,2775,-56.54,20230626,1075,12.19,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,120317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1209,16,2,1.34,78631971,65377,31.62,1193,1215,1180,1550,836,1193,1202.75,1.69,0,23935,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1527,-11.30,2.20,12,0.05,-107.00,550.00,2775,20230626,-56.43,1075,20231031,12.47,2775,-56.43,20230626,1075,12.47,20231031,2775,-56.43,20230626,1075,12.47,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1207,14,2,1.17,69734445,57996,28.05,1193,1215,1180,1550,836,1193,1202.40,1.69,0,23529,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1524,-11.28,2.19,12,0.05,-107.00,550.00,2775,20230626,-56.50,1075,20231031,12.28,2775,-56.50,20230626,1075,12.28,20231031,2775,-56.50,20230626,1075,12.28,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1209,16,2,1.34,46087911,38441,18.59,1193,1215,1180,1550,836,1193,1198.93,1.69,0,11081,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1527,-11.30,2.20,12,0.03,-107.00,550.00,2775,20230626,-56.43,1075,20231031,12.47,2775,-56.43,20230626,1075,12.47,20231031,2775,-56.43,20230626,1075,12.47,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231120,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1195,2,2,0.17,2523015,2120,1.03,1193,1197,1181,1550,836,1193,1190.10,1.69,0,-1200,1259,1226,1201,1168,1143,1213,1155,631,357,500,830,1,1,126298006,1509,-11.17,2.17,12,0.00,-107.00,550.00,2775,20230626,-56.94,1075,20231031,11.16,2775,-56.94,20230626,1075,11.16,20231031,2775,-56.94,20230626,1075,11.16,20231031,0.13,N,018000,500,631 억,,2137367,N,N,0,N,00,N
|
|
20231117,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1193,-41,5,-3.32,245028026,206266,61.24,1234,1234,1176,1604,864,1234,1187.92,1.79,0,-115363,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1507,-11.15,2.17,12,0.16,-107.00,550.00,2775,20230626,-57.01,1075,20231031,10.98,2775,-57.01,20230626,1075,10.98,20231031,2775,-57.01,20230626,1075,10.98,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1182,-52,5,-4.21,227831626,191790,56.94,1234,1234,1176,1604,864,1234,1187.92,1.79,0,-105296,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1493,-11.05,2.15,12,0.15,-107.00,550.00,2775,20230626,-57.41,1075,20231031,9.95,2775,-57.41,20230626,1075,9.95,20231031,2775,-57.41,20230626,1075,9.95,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1181,-53,5,-4.29,208488154,175381,52.07,1234,1234,1176,1604,864,1234,1188.77,1.79,0,-91524,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1492,-11.04,2.15,12,0.14,-107.00,550.00,2775,20230626,-57.44,1075,20231031,9.86,2775,-57.44,20230626,1075,9.86,20231031,2775,-57.44,20230626,1075,9.86,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1180,-54,5,-4.38,181516658,152489,45.27,1234,1234,1177,1604,864,1234,1190.36,1.79,0,-87820,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1490,-11.03,2.15,12,0.12,-107.00,550.00,2775,20230626,-57.48,1075,20231031,9.77,2775,-57.48,20230626,1075,9.77,20231031,2775,-57.48,20230626,1075,9.77,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1179,-55,5,-4.46,149687137,125499,37.26,1234,1234,1179,1604,864,1234,1192.74,1.79,0,-70054,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1489,-11.02,2.14,12,0.10,-107.00,550.00,2775,20230626,-57.51,1075,20231031,9.67,2775,-57.51,20230626,1075,9.67,20231031,2775,-57.51,20230626,1075,9.67,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1186,-48,5,-3.89,123850663,103669,30.78,1234,1234,1179,1604,864,1234,1194.67,1.79,0,-50720,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1498,-11.08,2.16,12,0.08,-107.00,550.00,2775,20230626,-57.26,1075,20231031,10.33,2775,-57.26,20230626,1075,10.33,20231031,2775,-57.26,20230626,1075,10.33,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1196,-38,5,-3.08,66141413,55009,16.33,1234,1234,1192,1604,864,1234,1202.37,1.79,0,-24182,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1511,-11.18,2.17,12,0.04,-107.00,550.00,2775,20230626,-56.90,1075,20231031,11.26,2775,-56.90,20230626,1075,11.26,20231031,2775,-56.90,20230626,1075,11.26,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231117,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1218,-16,5,-1.30,8442366,6947,2.06,1234,1234,1200,1604,864,1234,1215.25,1.79,0,1537,1275,1254,1214,1193,1153,1265,1204,631,370,500,860,1,1,126298006,1538,-11.38,2.21,12,0.01,-107.00,550.00,2775,20230626,-56.11,1075,20231031,13.30,2775,-56.11,20230626,1075,13.30,20231031,2775,-56.11,20230626,1075,13.30,20231031,0.14,N,018000,500,631 억,,2257730,N,N,150,N,00,N
|
|
20231116,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1229,44,2,3.71,386031879,317430,105.32,1186,1234,1174,1540,830,1185,1216.12,1.82,0,-35857,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1552,-11.49,2.23,12,0.25,-107.00,550.00,2775,20230626,-55.71,1075,20231031,14.33,2775,-55.71,20230626,1075,14.33,20231031,2775,-55.71,20230626,1075,14.33,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1223,38,2,3.21,321374545,264826,87.87,1186,1231,1174,1540,830,1185,1213.53,1.82,0,-30119,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1545,-11.43,2.22,12,0.21,-107.00,550.00,2775,20230626,-55.93,1075,20231031,13.77,2775,-55.93,20230626,1075,13.77,20231031,2775,-55.93,20230626,1075,13.77,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1230,45,2,3.80,286824221,236663,78.52,1186,1231,1174,1540,830,1185,1211.95,1.82,0,-21897,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1553,-11.50,2.24,12,0.19,-107.00,550.00,2775,20230626,-55.68,1075,20231031,14.42,2775,-55.68,20230626,1075,14.42,20231031,2775,-55.68,20230626,1075,14.42,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1225,40,2,3.38,240602937,199026,66.03,1186,1231,1174,1540,830,1185,1208.90,1.82,0,-19718,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1547,-11.45,2.23,12,0.16,-107.00,550.00,2775,20230626,-55.86,1075,20231031,13.95,2775,-55.86,20230626,1075,13.95,20231031,2775,-55.86,20230626,1075,13.95,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1222,37,2,3.12,199532977,165494,54.91,1186,1231,1174,1540,830,1185,1205.68,1.82,0,-14876,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1543,-11.42,2.22,12,0.13,-107.00,550.00,2775,20230626,-55.96,1075,20231031,13.67,2775,-55.96,20230626,1075,13.67,20231031,2775,-55.96,20230626,1075,13.67,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1195,10,2,0.84,72693503,61122,20.28,1186,1200,1174,1540,830,1185,1189.32,1.82,0,-13102,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1509,-11.17,2.17,12,0.05,-107.00,550.00,2775,20230626,-56.94,1075,20231031,11.16,2775,-56.94,20230626,1075,11.16,20231031,2775,-56.94,20230626,1075,11.16,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1182,-3,5,-0.25,7208831,6083,2.02,1186,1189,1182,1540,830,1185,1185.08,1.82,0,-5753,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1493,-11.05,2.15,12,0.00,-107.00,550.00,2775,20230626,-57.41,1075,20231031,9.95,2775,-57.41,20230626,1075,9.95,20231031,2775,-57.41,20230626,1075,9.95,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231116,090320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1185,0,3,0.00,0,0,0.00,0,0,0,1540,830,1185,0.00,1.82,0,0,1232,1208,1180,1156,1128,1220,1168,631,355,500,820,1,1,126298006,1497,-11.07,2.15,12,0.00,-107.00,550.00,2775,20230626,-57.30,1075,20231031,10.23,2775,-57.30,20230626,1075,10.23,20231031,2775,-57.30,20230626,1075,10.23,20231031,0.14,N,018000,500,631 억,,2294051,N,N,144,N,00,N
|
|
20231115,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1185,43,2,3.77,357372083,301027,257.87,1152,1204,1152,1484,800,1142,1187.21,1.74,0,97007,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1497,-11.07,2.15,12,0.24,-107.00,550.00,2775,20230626,-57.30,1075,20231031,10.23,2775,-57.30,20230626,1075,10.23,20231031,2775,-57.30,20230626,1075,10.23,20231031,0.18,N,018000,500,631 억,,2197209,N,N,144,N,00,N
|
|
20231115,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1179,37,2,3.24,348186720,293269,251.23,1152,1204,1152,1484,800,1142,1187.29,1.74,0,99983,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1489,-11.02,2.14,12,0.23,-107.00,550.00,2775,20230626,-57.51,1075,20231031,9.67,2775,-57.51,20230626,1075,9.67,20231031,2775,-57.51,20230626,1075,9.67,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1177,35,2,3.06,316371826,266238,228.07,1152,1204,1152,1484,800,1142,1188.34,1.74,0,79130,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1487,-11.00,2.14,12,0.21,-107.00,550.00,2775,20230626,-57.59,1075,20231031,9.49,2775,-57.59,20230626,1075,9.49,20231031,2775,-57.59,20230626,1075,9.49,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1177,35,2,3.06,301682302,253768,217.39,1152,1204,1152,1484,800,1142,1188.85,1.74,0,75487,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1487,-11.00,2.14,12,0.20,-107.00,550.00,2775,20230626,-57.59,1075,20231031,9.49,2775,-57.59,20230626,1075,9.49,20231031,2775,-57.59,20230626,1075,9.49,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1184,42,2,3.68,284357846,239070,204.80,1152,1204,1152,1484,800,1142,1189.47,1.74,0,79732,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1495,-11.07,2.15,12,0.19,-107.00,550.00,2775,20230626,-57.33,1075,20231031,10.14,2775,-57.33,20230626,1075,10.14,20231031,2775,-57.33,20230626,1075,10.14,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1185,43,2,3.77,272221504,228814,196.01,1152,1204,1152,1484,800,1142,1189.75,1.74,0,75942,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1497,-11.07,2.15,12,0.18,-107.00,550.00,2775,20230626,-57.30,1075,20231031,10.23,2775,-57.30,20230626,1075,10.23,20231031,2775,-57.30,20230626,1075,10.23,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1200,58,2,5.08,213855235,179942,154.15,1152,1204,1152,1484,800,1142,1188.52,1.74,0,76631,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1516,-11.21,2.18,12,0.14,-107.00,550.00,2775,20230626,-56.76,1075,20231031,11.63,2775,-56.76,20230626,1075,11.63,20231031,2775,-56.76,20230626,1075,11.63,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231115,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1167,25,2,2.19,10824248,9327,7.99,1152,1168,1152,1484,800,1142,1160.93,1.74,0,3678,1161,1151,1134,1124,1107,1156,1129,631,342,500,790,1,1,126298006,1474,-10.91,2.12,12,0.01,-107.00,550.00,2775,20230626,-57.95,1075,20231031,8.56,2775,-57.95,20230626,1075,8.56,20231031,2775,-57.95,20230626,1075,8.56,20231031,0.18,N,018000,500,631 억,,2197209,N,N,0,N,00,N
|
|
20231114,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1142,25,2,2.24,131844694,116125,80.80,1118,1144,1117,1452,782,1117,1135.40,1.73,0,57403,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1442,-10.67,2.08,12,0.09,-107.00,550.00,2775,20230626,-58.85,1075,20231031,6.23,2775,-58.85,20230626,1075,6.23,20231031,2775,-58.85,20230626,1075,6.23,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1138,21,2,1.88,128699448,113369,78.88,1118,1144,1117,1452,782,1117,1135.26,1.73,0,57486,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1437,-10.64,2.07,12,0.09,-107.00,550.00,2775,20230626,-58.99,1075,20231031,5.86,2775,-58.99,20230626,1075,5.86,20231031,2775,-58.99,20230626,1075,5.86,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1140,23,2,2.06,102538568,90404,62.90,1118,1144,1117,1452,782,1117,1134.26,1.73,0,51981,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1440,-10.65,2.07,12,0.07,-107.00,550.00,2775,20230626,-58.92,1075,20231031,6.05,2775,-58.92,20230626,1075,6.05,20231031,2775,-58.92,20230626,1075,6.05,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1140,23,2,2.06,95623611,84338,58.68,1118,1144,1117,1452,782,1117,1133.85,1.73,0,48513,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1440,-10.65,2.07,12,0.07,-107.00,550.00,2775,20230626,-58.92,1075,20231031,6.05,2775,-58.92,20230626,1075,6.05,20231031,2775,-58.92,20230626,1075,6.05,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1138,21,2,1.88,74381391,65715,45.72,1118,1143,1117,1452,782,1117,1131.92,1.73,0,38483,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1437,-10.64,2.07,12,0.05,-107.00,550.00,2775,20230626,-58.99,1075,20231031,5.86,2775,-58.99,20230626,1075,5.86,20231031,2775,-58.99,20230626,1075,5.86,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1138,21,2,1.88,69208014,61172,42.56,1118,1143,1117,1452,782,1117,1131.41,1.73,0,37827,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1437,-10.64,2.07,12,0.05,-107.00,550.00,2775,20230626,-58.99,1075,20231031,5.86,2775,-58.99,20230626,1075,5.86,20231031,2775,-58.99,20230626,1075,5.86,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1135,18,2,1.61,42642447,37826,26.32,1118,1136,1117,1452,782,1117,1127.39,1.73,0,20270,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1433,-10.61,2.06,12,0.03,-107.00,550.00,2775,20230626,-59.10,1075,20231031,5.58,2775,-59.10,20230626,1075,5.58,20231031,2775,-59.10,20230626,1075,5.58,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231114,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1129,12,2,1.07,1274096,1133,0.79,1118,1129,1118,1452,782,1117,1126.15,1.73,0,-181,1159,1137,1125,1103,1091,1132,1098,631,335,500,780,1,1,126298006,1426,-10.55,2.05,12,0.00,-107.00,550.00,2775,20230626,-59.32,1075,20231031,5.02,2775,-59.32,20230626,1075,5.02,20231031,2775,-59.32,20230626,1075,5.02,20231031,0.19,N,018000,500,631 억,,2184029,N,N,0,N,00,N
|
|
20231113,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1117,-18,5,-1.59,159128841,141794,100.22,1138,1147,1113,1475,795,1135,1122.26,1.75,0,-20807,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1411,-10.44,2.03,12,0.11,-107.00,550.00,2775,20230626,-59.75,1075,20231031,3.91,2775,-59.75,20230626,1075,3.91,20231031,2775,-59.75,20230626,1075,3.91,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1114,-21,5,-1.85,147325049,131222,92.75,1138,1147,1113,1475,795,1135,1122.72,1.75,0,-21360,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1407,-10.41,2.03,12,0.10,-107.00,550.00,2775,20230626,-59.86,1075,20231031,3.63,2775,-59.86,20230626,1075,3.63,20231031,2775,-59.86,20230626,1075,3.63,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1114,-21,5,-1.85,132511216,117931,83.35,1138,1147,1113,1475,795,1135,1123.63,1.75,0,-16783,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1407,-10.41,2.03,12,0.09,-107.00,550.00,2775,20230626,-59.86,1075,20231031,3.63,2775,-59.86,20230626,1075,3.63,20231031,2775,-59.86,20230626,1075,3.63,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1116,-19,5,-1.67,113115007,100535,71.06,1138,1147,1113,1475,795,1135,1125.13,1.75,0,-12700,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1409,-10.43,2.03,12,0.08,-107.00,550.00,2775,20230626,-59.78,1075,20231031,3.81,2775,-59.78,20230626,1075,3.81,20231031,2775,-59.78,20230626,1075,3.81,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,120317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1117,-18,5,-1.59,93865417,83262,58.85,1138,1147,1116,1475,795,1135,1127.35,1.75,0,-8843,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1411,-10.44,2.03,12,0.07,-107.00,550.00,2775,20230626,-59.75,1075,20231031,3.91,2775,-59.75,20230626,1075,3.91,20231031,2775,-59.75,20230626,1075,3.91,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1124,-11,5,-0.97,60235323,53201,37.60,1138,1147,1121,1475,795,1135,1132.22,1.75,0,9304,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1420,-10.50,2.04,12,0.04,-107.00,550.00,2775,20230626,-59.50,1075,20231031,4.56,2775,-59.50,20230626,1075,4.56,20231031,2775,-59.50,20230626,1075,4.56,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1136,1,2,0.09,37130211,32664,23.09,1138,1147,1128,1475,795,1135,1136.73,1.75,0,9421,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1435,-10.62,2.07,12,0.03,-107.00,550.00,2775,20230626,-59.06,1075,20231031,5.67,2775,-59.06,20230626,1075,5.67,20231031,2775,-59.06,20230626,1075,5.67,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231113,090317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1147,12,2,1.06,7189834,6302,4.45,1138,1147,1138,1475,795,1135,1140.88,1.75,0,5006,1181,1158,1144,1121,1107,1151,1114,631,340,500,790,1,1,126298006,1449,-10.72,2.09,12,0.00,-107.00,550.00,2775,20230626,-58.67,1075,20231031,6.70,2775,-58.67,20230626,1075,6.70,20231031,2775,-58.67,20230626,1075,6.70,20231031,0.20,N,018000,500,631 억,,2204829,N,N,0,N,00,N
|
|
20231110,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1135,-40,5,-3.40,160806932,141023,71.65,1162,1167,1130,1527,823,1175,1140.29,1.79,0,-58009,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1433,-10.61,2.06,12,0.11,-107.00,550.00,2775,20230626,-59.10,1075,20231031,5.58,2775,-59.10,20230626,1075,5.58,20231031,2775,-59.10,20230626,1075,5.58,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1133,-42,5,-3.57,147179388,129004,65.54,1162,1167,1130,1527,823,1175,1140.89,1.79,0,-53295,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1431,-10.59,2.06,12,0.10,-107.00,550.00,2775,20230626,-59.17,1075,20231031,5.40,2775,-59.17,20230626,1075,5.40,20231031,2775,-59.17,20230626,1075,5.40,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1134,-41,5,-3.49,124894463,109336,55.55,1162,1167,1130,1527,823,1175,1142.30,1.79,0,-48086,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1432,-10.60,2.06,12,0.09,-107.00,550.00,2775,20230626,-59.14,1075,20231031,5.49,2775,-59.14,20230626,1075,5.49,20231031,2775,-59.14,20230626,1075,5.49,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1132,-43,5,-3.66,108976331,95272,48.40,1162,1167,1132,1527,823,1175,1143.84,1.79,0,-46299,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1430,-10.58,2.06,12,0.08,-107.00,550.00,2775,20230626,-59.21,1075,20231031,5.30,2775,-59.21,20230626,1075,5.30,20231031,2775,-59.21,20230626,1075,5.30,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1138,-37,5,-3.15,95128913,83087,42.21,1162,1167,1135,1527,823,1175,1144.93,1.79,0,-38877,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1437,-10.64,2.07,12,0.07,-107.00,550.00,2775,20230626,-58.99,1075,20231031,5.86,2775,-58.99,20230626,1075,5.86,20231031,2775,-58.99,20230626,1075,5.86,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1140,-35,5,-2.98,61265114,53335,27.10,1162,1167,1135,1527,823,1175,1148.68,1.79,0,-26048,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1440,-10.65,2.07,12,0.04,-107.00,550.00,2775,20230626,-58.92,1075,20231031,6.05,2775,-58.92,20230626,1075,6.05,20231031,2775,-58.92,20230626,1075,6.05,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,100320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1147,-28,5,-2.38,53355346,46414,23.58,1162,1167,1135,1527,823,1175,1149.55,1.79,0,-23441,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1449,-10.72,2.09,12,0.04,-107.00,550.00,2775,20230626,-58.67,1075,20231031,6.70,2775,-58.67,20230626,1075,6.70,20231031,2775,-58.67,20230626,1075,6.70,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231110,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1161,-14,5,-1.19,12114980,10476,5.32,1162,1163,1150,1527,823,1175,1156.45,1.79,0,-6432,1208,1191,1177,1160,1146,1200,1169,631,352,500,820,1,1,126298006,1466,-10.85,2.11,12,0.01,-107.00,550.00,2775,20230626,-58.16,1075,20231031,8.00,2775,-58.16,20230626,1075,8.00,20231031,2775,-58.16,20230626,1075,8.00,20231031,0.19,N,018000,500,631 억,,2265735,N,N,0,N,00,N
|
|
20231109,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1175,5,2,0.43,231829502,196651,136.22,1170,1194,1163,1521,819,1170,1178.89,1.82,0,-39082,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1484,-10.98,2.14,12,0.16,-107.00,550.00,2775,20230626,-57.66,1075,20231031,9.30,2775,-57.66,20230626,1075,9.30,20231031,2775,-57.66,20230626,1075,9.30,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,150314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1176,6,2,0.51,224846217,190717,132.11,1170,1194,1163,1521,819,1170,1178.95,1.82,0,-37456,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1485,-10.99,2.14,12,0.15,-107.00,550.00,2775,20230626,-57.62,1075,20231031,9.40,2775,-57.62,20230626,1075,9.40,20231031,2775,-57.62,20230626,1075,9.40,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1177,7,2,0.60,211735947,179593,124.40,1170,1194,1163,1521,819,1170,1178.98,1.82,0,-35722,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1487,-11.00,2.14,12,0.14,-107.00,550.00,2775,20230626,-57.59,1075,20231031,9.49,2775,-57.59,20230626,1075,9.49,20231031,2775,-57.59,20230626,1075,9.49,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1179,9,2,0.77,200737560,170261,117.94,1170,1194,1163,1521,819,1170,1179.00,1.82,0,-32843,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1489,-11.02,2.14,12,0.13,-107.00,550.00,2775,20230626,-57.51,1075,20231031,9.67,2775,-57.51,20230626,1075,9.67,20231031,2775,-57.51,20230626,1075,9.67,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1182,12,2,1.03,173956693,147561,102.21,1170,1194,1163,1521,819,1170,1178.88,1.82,0,-22648,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1493,-11.05,2.15,12,0.12,-107.00,550.00,2775,20230626,-57.41,1075,20231031,9.95,2775,-57.41,20230626,1075,9.95,20231031,2775,-57.41,20230626,1075,9.95,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1179,9,2,0.77,129004421,109647,75.95,1170,1194,1163,1521,819,1170,1176.54,1.82,0,-29162,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1489,-11.02,2.14,12,0.09,-107.00,550.00,2775,20230626,-57.51,1075,20231031,9.67,2775,-57.51,20230626,1075,9.67,20231031,2775,-57.51,20230626,1075,9.67,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1163,-7,5,-0.60,83102871,70719,48.99,1170,1194,1163,1521,819,1170,1175.11,1.82,0,-44732,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1469,-10.87,2.11,12,0.06,-107.00,550.00,2775,20230626,-58.09,1075,20231031,8.19,2775,-58.09,20230626,1075,8.19,20231031,2775,-58.09,20230626,1075,8.19,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231109,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1193,23,2,1.97,10047240,8484,5.88,1170,1194,1170,1521,819,1170,1184.26,1.82,0,-2839,1191,1180,1172,1161,1153,1186,1167,631,351,500,810,1,1,126298006,1507,-11.15,2.17,12,0.01,-107.00,550.00,2775,20230626,-57.01,1075,20231031,10.98,2775,-57.01,20230626,1075,10.98,20231031,2775,-57.01,20230626,1075,10.98,20231031,0.19,N,018000,500,631 억,,2304817,N,N,2,N,00,N
|
|
20231108,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,5,2,0.43,167986204,143243,69.02,1165,1183,1164,1514,816,1165,1172.74,1.86,0,-47036,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1478,-10.93,2.13,12,0.11,-107.00,550.00,2775,20230626,-57.84,1075,20231031,8.84,2775,-57.84,20230626,1075,8.84,20231031,2775,-57.84,20230626,1075,8.84,20231031,0.20,N,018000,500,631 억,,2351789,N,N,2,N,00,N
|
|
20231108,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1167,2,2,0.17,156384185,133299,64.23,1165,1183,1164,1514,816,1165,1173.18,1.86,0,-42088,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1474,-10.91,2.12,12,0.11,-107.00,550.00,2775,20230626,-57.95,1075,20231031,8.56,2775,-57.95,20230626,1075,8.56,20231031,2775,-57.95,20230626,1075,8.56,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,5,2,0.43,120901797,102910,49.59,1165,1183,1164,1514,816,1165,1174.83,1.86,0,-20772,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1478,-10.93,2.13,12,0.08,-107.00,550.00,2775,20230626,-57.84,1075,20231031,8.84,2775,-57.84,20230626,1075,8.84,20231031,2775,-57.84,20230626,1075,8.84,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1168,3,2,0.26,112094492,95371,45.95,1165,1183,1164,1514,816,1165,1175.35,1.86,0,-15629,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1475,-10.92,2.12,12,0.08,-107.00,550.00,2775,20230626,-57.91,1075,20231031,8.65,2775,-57.91,20230626,1075,8.65,20231031,2775,-57.91,20230626,1075,8.65,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1174,9,2,0.77,90175947,76630,36.92,1165,1183,1164,1514,816,1165,1176.77,1.86,0,749,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1483,-10.97,2.13,12,0.06,-107.00,550.00,2775,20230626,-57.69,1075,20231031,9.21,2775,-57.69,20230626,1075,9.21,20231031,2775,-57.69,20230626,1075,9.21,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,110311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1175,10,2,0.86,78333304,66534,32.06,1165,1183,1164,1514,816,1165,1177.34,1.86,0,989,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1484,-10.98,2.14,12,0.05,-107.00,550.00,2775,20230626,-57.66,1075,20231031,9.30,2775,-57.66,20230626,1075,9.30,20231031,2775,-57.66,20230626,1075,9.30,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1171,6,2,0.52,64353856,54610,26.31,1165,1183,1164,1514,816,1165,1178.43,1.86,0,1924,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1479,-10.94,2.13,12,0.04,-107.00,550.00,2775,20230626,-57.80,1075,20231031,8.93,2775,-57.80,20230626,1075,8.93,20231031,2775,-57.80,20230626,1075,8.93,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231108,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1172,7,2,0.60,1789572,1534,0.74,1165,1172,1164,1514,816,1165,1166.60,1.86,0,368,1239,1202,1181,1144,1123,1191,1133,631,349,500,810,1,1,126298006,1480,-10.95,2.13,12,0.00,-107.00,550.00,2775,20230626,-57.77,1075,20231031,9.02,2775,-57.77,20230626,1075,9.02,20231031,2775,-57.77,20230626,1075,9.02,20231031,0.20,N,018000,500,631 억,,2351789,N,N,776,N,00,N
|
|
20231107,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1165,-46,5,-3.80,244405584,207331,48.64,1215,1218,1160,1574,848,1211,1178.87,1.91,0,-62790,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1471,-10.89,2.12,12,0.16,-107.00,550.00,2775,20230626,-58.02,1075,20231031,8.37,2775,-58.02,20230626,1075,8.37,20231031,2775,-58.02,20230626,1075,8.37,20231031,0.20,N,018000,500,631 억,,2414497,N,N,776,N,00,N
|
|
20231107,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1166,-45,5,-3.72,237559516,201449,47.26,1215,1218,1160,1574,848,1211,1179.25,1.91,0,-59697,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1473,-10.90,2.12,12,0.16,-107.00,550.00,2775,20230626,-57.98,1075,20231031,8.47,2775,-57.98,20230626,1075,8.47,20231031,2775,-57.98,20230626,1075,8.47,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,140313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1164,-47,5,-3.88,226784228,192194,45.09,1215,1218,1160,1574,848,1211,1179.97,1.91,0,-53974,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1470,-10.88,2.12,12,0.15,-107.00,550.00,2775,20230626,-58.05,1075,20231031,8.28,2775,-58.05,20230626,1075,8.28,20231031,2775,-58.05,20230626,1075,8.28,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1172,-39,5,-3.22,201928630,170815,40.07,1215,1218,1160,1574,848,1211,1182.14,1.91,0,-50247,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1480,-10.95,2.13,12,0.14,-107.00,550.00,2775,20230626,-57.77,1075,20231031,9.02,2775,-57.77,20230626,1075,9.02,20231031,2775,-57.77,20230626,1075,9.02,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,-41,5,-3.39,182271776,153925,36.11,1215,1218,1167,1574,848,1211,1184.16,1.91,0,-39467,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1478,-10.93,2.13,12,0.12,-107.00,550.00,2775,20230626,-57.84,1075,20231031,8.84,2775,-57.84,20230626,1075,8.84,20231031,2775,-57.84,20230626,1075,8.84,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1180,-31,5,-2.56,131554452,110676,25.96,1215,1218,1174,1574,848,1211,1188.64,1.91,0,-13543,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1490,-11.03,2.15,12,0.09,-107.00,550.00,2775,20230626,-57.48,1075,20231031,9.77,2775,-57.48,20230626,1075,9.77,20231031,2775,-57.48,20230626,1075,9.77,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1200,-11,5,-0.91,101815335,85531,20.06,1215,1218,1174,1574,848,1211,1190.39,1.91,0,-7838,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1516,-11.21,2.18,12,0.07,-107.00,550.00,2775,20230626,-56.76,1075,20231031,11.63,2775,-56.76,20230626,1075,11.63,20231031,2775,-56.76,20230626,1075,11.63,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231107,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1195,-16,5,-1.32,19061179,15725,3.69,1215,1218,1190,1574,848,1211,1212.16,1.91,0,-13545,1287,1249,1197,1159,1107,1268,1178,631,363,500,840,1,1,126298006,1509,-11.17,2.17,12,0.01,-107.00,550.00,2775,20230626,-56.94,1075,20231031,11.16,2775,-56.94,20230626,1075,11.16,20231031,2775,-56.94,20230626,1075,11.16,20231031,0.20,N,018000,500,631 억,,2414497,N,N,695,N,00,N
|
|
20231106,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1211,69,2,6.04,508448546,424749,145.04,1168,1235,1145,1484,800,1142,1197.05,1.92,0,-13434,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1529,-11.32,2.20,12,0.34,-107.00,550.00,2775,20230626,-56.36,1075,20231031,12.65,2775,-56.36,20230626,1075,12.65,20231031,2775,-56.36,20230626,1075,12.65,20231031,0.20,N,018000,500,631 억,,2427713,N,N,695,N,00,N
|
|
20231106,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1211,69,2,6.04,497227737,415485,141.88,1168,1235,1145,1484,800,1142,1196.74,1.92,0,-11136,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1529,-11.32,2.20,12,0.33,-107.00,550.00,2775,20230626,-56.36,1075,20231031,12.65,2775,-56.36,20230626,1075,12.65,20231031,2775,-56.36,20230626,1075,12.65,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1219,77,2,6.74,473034003,395478,135.05,1168,1235,1145,1484,800,1142,1196.11,1.92,0,-11418,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1540,-11.39,2.22,12,0.31,-107.00,550.00,2775,20230626,-56.07,1075,20231031,13.40,2775,-56.07,20230626,1075,13.40,20231031,2775,-56.07,20230626,1075,13.40,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1225,83,2,7.27,439136575,367662,125.55,1168,1235,1145,1484,800,1142,1194.40,1.92,0,-10758,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1547,-11.45,2.23,12,0.29,-107.00,550.00,2775,20230626,-55.86,1075,20231031,13.95,2775,-55.86,20230626,1075,13.95,20231031,2775,-55.86,20230626,1075,13.95,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1208,66,2,5.78,362424361,304520,103.99,1168,1235,1145,1484,800,1142,1190.15,1.92,0,-3023,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1526,-11.29,2.20,12,0.24,-107.00,550.00,2775,20230626,-56.47,1075,20231031,12.37,2775,-56.47,20230626,1075,12.37,20231031,2775,-56.47,20230626,1075,12.37,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1194,52,2,4.55,178373176,151976,51.90,1168,1199,1145,1484,800,1142,1173.69,1.92,0,19515,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1508,-11.16,2.17,12,0.12,-107.00,550.00,2775,20230626,-56.97,1075,20231031,11.07,2775,-56.97,20230626,1075,11.07,20231031,2775,-56.97,20230626,1075,11.07,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,100253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1174,32,2,2.80,102116222,87686,29.94,1168,1175,1145,1484,800,1142,1164.57,1.92,0,532,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1483,-10.97,2.13,12,0.07,-107.00,550.00,2775,20230626,-57.69,1075,20231031,9.21,2775,-57.69,20230626,1075,9.21,20231031,2775,-57.69,20230626,1075,9.21,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231106,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,28,2,2.45,7500542,6420,2.19,1168,1175,1145,1484,800,1142,1168.31,1.92,0,-1967,1163,1152,1132,1121,1101,1158,1127,631,342,500,790,1,1,126298006,1478,-10.93,2.13,12,0.01,-107.00,550.00,2775,20230626,-57.84,1075,20231031,8.84,2775,-57.84,20230626,1075,8.84,20231031,2775,-57.84,20230626,1075,8.84,20231031,0.20,N,018000,500,631 억,,2427713,N,N,9,N,00,N
|
|
20231103,160302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1142,29,2,2.61,326583780,288685,171.82,1116,1143,1112,1446,780,1113,1131.25,1.82,0,127242,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1442,-10.67,2.08,12,0.23,-107.00,550.00,2775,20230626,-58.85,1075,20231031,6.23,2775,-58.85,20230626,1075,6.23,20231031,2775,-58.85,20230626,1075,6.23,20231031,0.19,N,018000,500,631 억,,2298131,N,N,9,N,00,N
|
|
20231103,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1142,29,2,2.61,316287448,279659,166.45,1116,1143,1112,1446,780,1113,1130.98,1.82,0,125387,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1442,-10.67,2.08,12,0.22,-107.00,550.00,2775,20230626,-58.85,1075,20231031,6.23,2775,-58.85,20230626,1075,6.23,20231031,2775,-58.85,20230626,1075,6.23,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1130,17,2,1.53,156108303,138353,82.35,1116,1140,1112,1446,780,1113,1128.33,1.82,0,25341,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1427,-10.56,2.05,12,0.11,-107.00,550.00,2775,20230626,-59.28,1075,20231031,5.12,2775,-59.28,20230626,1075,5.12,20231031,2775,-59.28,20230626,1075,5.12,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,130302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1139,26,2,2.34,96863201,85993,51.18,1116,1140,1112,1446,780,1113,1126.41,1.82,0,20880,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1439,-10.64,2.07,12,0.07,-107.00,550.00,2775,20230626,-58.95,1075,20231031,5.95,2775,-58.95,20230626,1075,5.95,20231031,2775,-58.95,20230626,1075,5.95,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1137,24,2,2.16,82551395,73413,43.69,1116,1137,1112,1446,780,1113,1124.48,1.82,0,22804,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1436,-10.63,2.07,12,0.06,-107.00,550.00,2775,20230626,-59.03,1075,20231031,5.77,2775,-59.03,20230626,1075,5.77,20231031,2775,-59.03,20230626,1075,5.77,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1128,15,2,1.35,55023757,49067,29.20,1116,1130,1112,1446,780,1113,1121.40,1.82,0,15007,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1425,-10.54,2.05,12,0.04,-107.00,550.00,2775,20230626,-59.35,1075,20231031,4.93,2775,-59.35,20230626,1075,4.93,20231031,2775,-59.35,20230626,1075,4.93,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,100301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1117,4,2,0.36,30410789,27190,16.18,1116,1125,1112,1446,780,1113,1118.45,1.82,0,-2438,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1411,-10.44,2.03,12,0.02,-107.00,550.00,2775,20230626,-59.75,1075,20231031,3.91,2775,-59.75,20230626,1075,3.91,20231031,2775,-59.75,20230626,1075,3.91,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231103,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1119,6,2,0.54,1285055,1151,0.69,1116,1119,1115,1446,780,1113,1116.47,1.82,0,-58,1129,1120,1105,1096,1081,1125,1101,631,333,500,770,1,1,126298006,1413,-10.46,2.03,12,0.00,-107.00,550.00,2775,20230626,-59.68,1075,20231031,4.09,2775,-59.68,20230626,1075,4.09,20231031,2775,-59.68,20230626,1075,4.09,20231031,0.19,N,018000,500,631 억,,2298131,N,N,0,N,00,N
|
|
20231102,160300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1113,31,2,2.87,185124831,167489,202.51,1095,1114,1090,1406,758,1082,1105.29,1.76,0,69195,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1406,-10.40,2.02,12,0.13,-107.00,550.00,2775,20230626,-59.89,1075,20231031,3.53,2775,-59.89,20230626,1075,3.53,20231031,2775,-59.89,20230626,1075,3.53,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1113,31,2,2.87,164221203,148672,179.76,1095,1114,1090,1406,758,1082,1104.59,1.76,0,67563,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1406,-10.40,2.02,12,0.12,-107.00,550.00,2775,20230626,-59.89,1075,20231031,3.53,2775,-59.89,20230626,1075,3.53,20231031,2775,-59.89,20230626,1075,3.53,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1110,28,2,2.59,152049993,137697,166.49,1095,1114,1090,1406,758,1082,1104.24,1.76,0,66291,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1402,-10.37,2.02,12,0.11,-107.00,550.00,2775,20230626,-60.00,1075,20231031,3.26,2775,-60.00,20230626,1075,3.26,20231031,2775,-60.00,20230626,1075,3.26,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1109,27,2,2.50,142890835,129425,156.49,1095,1114,1090,1406,758,1082,1104.04,1.76,0,64268,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1401,-10.36,2.02,12,0.10,-107.00,550.00,2775,20230626,-60.04,1075,20231031,3.16,2775,-60.04,20230626,1075,3.16,20231031,2775,-60.04,20230626,1075,3.16,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1108,26,2,2.40,130704171,118435,143.20,1095,1114,1090,1406,758,1082,1103.59,1.76,0,63979,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1399,-10.36,2.01,12,0.09,-107.00,550.00,2775,20230626,-60.07,1075,20231031,3.07,2775,-60.07,20230626,1075,3.07,20231031,2775,-60.07,20230626,1075,3.07,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,110259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1111,29,2,2.68,125367975,113624,137.38,1095,1114,1090,1406,758,1082,1103.36,1.76,0,67290,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1403,-10.38,2.02,12,0.09,-107.00,550.00,2775,20230626,-59.96,1075,20231031,3.35,2775,-59.96,20230626,1075,3.35,20231031,2775,-59.96,20230626,1075,3.35,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1100,18,2,1.66,69936696,63536,76.82,1095,1110,1090,1406,758,1082,1100.74,1.76,0,39750,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1389,-10.28,2.00,12,0.05,-107.00,550.00,2775,20230626,-60.36,1075,20231031,2.33,2775,-60.36,20230626,1075,2.33,20231031,2775,-60.36,20230626,1075,2.33,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231102,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1090,8,2,0.74,527001,481,0.58,1095,1098,1090,1406,758,1082,1095.64,1.76,0,-139,1120,1100,1090,1070,1060,1096,1066,631,324,500,750,1,1,126298006,1377,-10.19,1.98,12,0.00,-107.00,550.00,2775,20230626,-60.72,1075,20231031,1.40,2775,-60.72,20230626,1075,1.40,20231031,2775,-60.72,20230626,1075,1.40,20231031,0.20,N,018000,500,631 억,,2228936,N,N,0,N,00,N
|
|
20231101,160300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1082,-3,5,-0.28,89491988,82097,42.49,1083,1110,1080,1410,760,1085,1090.12,1.77,0,-7632,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1367,-10.11,1.97,12,0.07,-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,,2236568,N,N,458,N,00,N
|
|
20231101,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,-2,5,-0.18,77462324,70970,36.73,1083,1110,1081,1410,760,1085,1091.48,1.77,0,-2576,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1368,-10.12,1.97,12,0.06,-107.00,550.00,2775,20230626,-60.97,1075,20231031,0.74,2775,-60.97,20230626,1075,0.74,20231031,2775,-60.97,20230626,1075,0.74,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,140257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1089,4,2,0.37,51788711,47284,24.47,1083,1110,1083,1410,760,1085,1095.27,1.77,0,4253,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1375,-10.18,1.98,12,0.04,-107.00,550.00,2775,20230626,-60.76,1075,20231031,1.30,2775,-60.76,20230626,1075,1.30,20231031,2775,-60.76,20230626,1075,1.30,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1087,2,2,0.18,43632921,39784,20.59,1083,1110,1083,1410,760,1085,1096.75,1.77,0,5630,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1373,-10.16,1.98,12,0.03,-107.00,550.00,2775,20230626,-60.83,1075,20231031,1.12,2775,-60.83,20230626,1075,1.12,20231031,2775,-60.83,20230626,1075,1.12,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1091,6,2,0.55,34796611,31681,16.40,1083,1110,1083,1410,760,1085,1098.34,1.77,0,6140,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1378,-10.20,1.98,12,0.03,-107.00,550.00,2775,20230626,-60.68,1075,20231031,1.49,2775,-60.68,20230626,1075,1.49,20231031,2775,-60.68,20230626,1075,1.49,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1091,6,2,0.55,26070363,23681,12.26,1083,1110,1083,1410,760,1085,1100.90,1.77,0,1960,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1378,-10.20,1.98,12,0.02,-107.00,550.00,2775,20230626,-60.68,1075,20231031,1.49,2775,-60.68,20230626,1075,1.49,20231031,2775,-60.68,20230626,1075,1.49,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1105,20,2,1.84,20087401,18239,9.44,1083,1110,1083,1410,760,1085,1101.34,1.77,0,5278,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1396,-10.33,2.01,12,0.01,-107.00,550.00,2775,20230626,-60.18,1075,20231031,2.79,2775,-60.18,20230626,1075,2.79,20231031,2775,-60.18,20230626,1075,2.79,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|
|
20231101,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1090,5,2,0.46,849113,782,0.40,1083,1090,1083,1410,760,1085,1085.82,1.77,0,122,1138,1111,1093,1066,1048,1102,1057,631,325,500,750,1,1,126298006,1377,-10.19,1.98,12,0.00,-107.00,550.00,2775,20230626,-60.72,1075,20231031,1.40,2775,-60.72,20230626,1075,1.40,20231031,2775,-60.72,20230626,1075,1.40,20231031,0.20,N,018000,500,631 억,,2236568,N,N,458,N,00,N
|