104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,4,2,0.40,365527179,363616,132.69,1009,1018,991,1311,707,1009,1005.25,0.79,0,135354,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1280,-9.47,1.84,12,0.29,-107.00,550.00,2775,20230626,-63.50,959,20240226,5.63,1390,-27.12,20240213,959,5.63,20240226,2775,-63.50,20230626,959,5.63,20240226,0.01,N,018000,500,631 억,,1001820,N,N,1,N,00,N
|
|
20240229,150321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1012,3,2,0.30,341278625,339662,123.95,1009,1018,991,1311,707,1009,1004.76,0.79,0,131511,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1279,-9.46,1.84,12,0.27,-107.00,550.00,2775,20230626,-63.53,959,20240226,5.53,1390,-27.19,20240213,959,5.53,20240226,2775,-63.53,20230626,959,5.53,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1012,3,2,0.30,323713169,322291,117.61,1009,1018,991,1311,707,1009,1004.41,0.79,0,127387,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1279,-9.46,1.84,12,0.26,-107.00,550.00,2775,20230626,-63.53,959,20240226,5.53,1390,-27.19,20240213,959,5.53,20240226,2775,-63.53,20230626,959,5.53,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1012,3,2,0.30,304837052,303636,110.80,1009,1018,991,1311,707,1009,1003.96,0.79,0,125998,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1279,-9.46,1.84,12,0.24,-107.00,550.00,2775,20230626,-63.53,959,20240226,5.53,1390,-27.19,20240213,959,5.53,20240226,2775,-63.53,20230626,959,5.53,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,4,2,0.40,268446470,267688,97.68,1009,1013,991,1311,707,1009,1002.83,0.79,0,113618,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1280,-9.47,1.84,12,0.21,-107.00,550.00,2775,20230626,-63.50,959,20240226,5.63,1390,-27.12,20240213,959,5.63,20240226,2775,-63.50,20230626,959,5.63,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1001,-8,5,-0.79,148797189,148737,54.28,1009,1009,991,1311,707,1009,1000.40,0.79,0,9760,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1265,-9.36,1.82,12,0.12,-107.00,550.00,2775,20230626,-63.93,959,20240226,4.38,1390,-27.99,20240213,959,4.38,20240226,2775,-63.93,20230626,959,4.38,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,100323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,-7,5,-0.69,113479872,113420,41.39,1009,1009,991,1311,707,1009,1000.53,0.79,0,10101,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1266,-9.36,1.82,12,0.09,-107.00,550.00,2775,20230626,-63.89,959,20240226,4.48,1390,-27.91,20240213,959,4.48,20240226,2775,-63.89,20230626,959,4.48,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240229,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,-15,5,-1.49,15235773,15179,5.54,1009,1009,991,1311,707,1009,1003.74,0.79,0,-4527,1029,1019,1010,1000,991,1014,995,632,302,500,700,1,1,126337856,1256,-9.29,1.81,12,0.01,-107.00,550.00,2775,20230626,-64.18,959,20240226,3.65,1390,-28.49,20240213,959,3.65,20240226,2775,-64.18,20230626,959,3.65,20240226,0.01,N,018000,500,631 억,,1001820,N,N,2,N,00,N
|
|
20240228,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1009,-2,5,-0.20,274467956,272691,82.79,1011,1020,1001,1314,708,1011,1006.52,0.79,0,9781,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1275,-9.43,1.83,12,0.22,-107.00,550.00,2775,20230626,-63.64,959,20240226,5.21,1390,-27.41,20240213,959,5.21,20240226,2775,-63.64,20230626,959,5.21,20240226,0.01,N,018000,500,631 억,,992006,N,N,2,N,00,N
|
|
20240228,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-8,5,-0.79,245682382,244080,74.10,1011,1020,1001,1314,708,1011,1006.56,0.79,0,-8123,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1267,-9.37,1.82,12,0.19,-107.00,550.00,2775,20230626,-63.86,959,20240226,4.59,1390,-27.84,20240213,959,4.59,20240226,2775,-63.86,20230626,959,4.59,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,-6,5,-0.59,222819622,221284,67.18,1011,1020,1001,1314,708,1011,1006.94,0.79,0,-343,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1270,-9.39,1.83,12,0.18,-107.00,550.00,2775,20230626,-63.78,959,20240226,4.80,1390,-27.70,20240213,959,4.80,20240226,2775,-63.78,20230626,959,4.80,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,-9,5,-0.89,197447925,195967,59.50,1011,1020,1001,1314,708,1011,1007.56,0.79,0,-3824,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1266,-9.36,1.82,12,0.16,-107.00,550.00,2775,20230626,-63.89,959,20240226,4.48,1390,-27.91,20240213,959,4.48,20240226,2775,-63.89,20230626,959,4.48,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,-3,5,-0.30,133824097,132641,40.27,1011,1020,1005,1314,708,1011,1008.92,0.79,0,10446,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1273,-9.42,1.83,12,0.10,-107.00,550.00,2775,20230626,-63.68,959,20240226,5.11,1390,-27.48,20240213,959,5.11,20240226,2775,-63.68,20230626,959,5.11,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,-3,5,-0.30,88661704,87849,26.67,1011,1020,1005,1314,708,1011,1009.25,0.79,0,-2081,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1273,-9.42,1.83,12,0.07,-107.00,550.00,2775,20230626,-63.68,959,20240226,5.11,1390,-27.48,20240213,959,5.11,20240226,2775,-63.68,20230626,959,5.11,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,100320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1011,0,3,0.00,54464055,53903,16.37,1011,1020,1005,1314,708,1011,1010.41,0.79,0,-3564,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1277,-9.45,1.84,12,0.04,-107.00,550.00,2775,20230626,-63.57,959,20240226,5.42,1390,-27.27,20240213,959,5.42,20240226,2775,-63.57,20230626,959,5.42,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240228,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1019,8,2,0.79,1273684,1259,0.38,1011,1020,1011,1314,708,1011,1011.66,0.79,0,544,1073,1042,1023,992,973,1032,982,632,303,500,700,1,1,126337856,1287,-9.52,1.85,12,0.00,-107.00,550.00,2775,20230626,-63.28,959,20240226,6.26,1390,-26.69,20240213,959,6.26,20240226,2775,-63.28,20230626,959,6.26,20240226,0.01,N,018000,500,631 억,,992006,N,N,0,N,00,N
|
|
20240227,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1011,-28,5,-2.69,333074246,329172,80.13,1036,1054,1004,1350,728,1039,1011.86,0.80,0,-20642,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1277,-9.45,1.84,12,0.26,-107.00,550.00,2775,20230626,-63.57,959,20240226,5.42,1390,-27.27,20240213,959,5.42,20240226,2775,-63.57,20230626,959,5.42,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,-34,5,-3.27,320400981,316610,77.07,1036,1054,1004,1350,728,1039,1011.97,0.80,0,-21494,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1270,-9.39,1.83,12,0.25,-107.00,550.00,2775,20230626,-63.78,959,20240226,4.80,1390,-27.70,20240213,959,4.80,20240226,2775,-63.78,20230626,959,4.80,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,-31,5,-2.98,273402215,269865,65.69,1036,1054,1004,1350,728,1039,1013.11,0.80,0,-24440,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1273,-9.42,1.83,12,0.21,-107.00,550.00,2775,20230626,-63.68,959,20240226,5.11,1390,-27.48,20240213,959,5.11,20240226,2775,-63.68,20230626,959,5.11,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1007,-32,5,-3.08,237306669,233993,56.96,1036,1054,1004,1350,728,1039,1014.16,0.80,0,-28873,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1272,-9.41,1.83,12,0.19,-107.00,550.00,2775,20230626,-63.71,959,20240226,5.01,1390,-27.55,20240213,959,5.01,20240226,2775,-63.71,20230626,959,5.01,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,-35,5,-3.37,208418926,205285,49.97,1036,1054,1004,1350,728,1039,1015.27,0.80,0,-29362,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1268,-9.38,1.83,12,0.16,-107.00,550.00,2775,20230626,-63.82,959,20240226,4.69,1390,-27.77,20240213,959,4.69,20240226,2775,-63.82,20230626,959,4.69,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,-26,5,-2.50,138121065,135495,32.98,1036,1054,1011,1350,728,1039,1019.38,0.80,0,-19928,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1280,-9.47,1.84,12,0.11,-107.00,550.00,2775,20230626,-63.50,959,20240226,5.63,1390,-27.12,20240213,959,5.63,20240226,2775,-63.50,20230626,959,5.63,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1019,-20,5,-1.92,85765236,83920,20.43,1036,1054,1012,1350,728,1039,1021.99,0.80,0,-2586,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1287,-9.52,1.85,12,0.07,-107.00,550.00,2775,20230626,-63.28,959,20240226,6.26,1390,-26.69,20240213,959,6.26,20240226,2775,-63.28,20230626,959,6.26,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240227,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1045,6,2,0.58,2487449,2390,0.58,1036,1045,1036,1350,728,1039,1040.77,0.80,0,-364,1100,1069,1014,983,928,1085,999,632,311,500,720,1,1,126337856,1320,-9.77,1.90,12,0.00,-107.00,550.00,2775,20230626,-62.34,959,20240226,8.97,1390,-24.82,20240213,959,8.97,20240226,2775,-62.34,20230626,959,8.97,20240226,0.02,N,018000,500,631 억,,1014520,N,N,151,N,00,N
|
|
20240226,160320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1039,31,2,3.08,416761743,410686,56.22,1008,1045,959,1310,706,1008,1014.79,0.76,0,49778,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1313,-9.71,1.89,12,0.33,-107.00,550.00,2775,20230626,-62.56,959,20240226,8.34,1390,-25.25,20240213,959,8.34,20240226,2775,-62.56,20230626,959,8.34,20240226,0.02,N,018000,500,631 억,,959268,N,N,151,N,00,N
|
|
20240226,150321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1029,21,2,2.08,397375450,391994,53.66,1008,1045,959,1310,706,1008,1013.73,0.76,0,49645,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1300,-9.62,1.87,12,0.31,-107.00,550.00,2775,20230626,-62.92,959,20240226,7.30,1390,-25.97,20240213,959,7.30,20240226,2775,-62.92,20230626,959,7.30,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,140320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1033,25,2,2.48,368489897,364025,49.83,1008,1045,959,1310,706,1008,1012.27,0.76,0,51596,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1305,-9.65,1.88,12,0.29,-107.00,550.00,2775,20230626,-62.77,959,20240226,7.72,1390,-25.68,20240213,959,7.72,20240226,2775,-62.77,20230626,959,7.72,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,130320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1033,25,2,2.48,347080564,343219,46.99,1008,1045,959,1310,706,1008,1011.25,0.76,0,50743,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1305,-9.65,1.88,12,0.27,-107.00,550.00,2775,20230626,-62.77,959,20240226,7.72,1390,-25.68,20240213,959,7.72,20240226,2775,-62.77,20230626,959,7.72,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,120319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1023,15,2,1.49,295828972,293582,40.19,1008,1028,959,1310,706,1008,1007.65,0.76,0,51674,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1292,-9.56,1.86,12,0.23,-107.00,550.00,2775,20230626,-63.14,959,20240226,6.67,1390,-26.40,20240213,959,6.67,20240226,2775,-63.14,20230626,959,6.67,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,110318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1014,6,2,0.60,227808241,226820,31.05,1008,1020,959,1310,706,1008,1004.36,0.76,0,28064,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1281,-9.48,1.84,12,0.18,-107.00,550.00,2775,20230626,-63.46,959,20240226,5.74,1390,-27.05,20240213,959,5.74,20240226,2775,-63.46,20230626,959,5.74,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,100315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1013,5,2,0.50,192611555,192124,26.30,1008,1020,959,1310,706,1008,1002.54,0.76,0,23153,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1280,-9.47,1.84,12,0.15,-107.00,550.00,2775,20230626,-63.50,959,20240226,5.63,1390,-27.12,20240213,959,5.63,20240226,2775,-63.50,20230626,959,5.63,20240226,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240226,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1014,6,2,0.60,9513004,9437,1.29,1008,1014,1006,1310,706,1008,1008.05,0.76,0,572,1078,1042,1021,985,964,1032,975,632,302,500,700,1,1,126337856,1281,-9.48,1.84,12,0.01,-107.00,550.00,2775,20230626,-63.46,1000,20240223,1.40,1390,-27.05,20240213,1000,1.40,20240223,2775,-63.46,20230626,1000,1.40,20240223,0.02,N,018000,500,631 억,,959268,N,N,187,N,00,N
|
|
20240223,160318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1008,-44,5,-4.18,740448973,726849,170.47,1052,1057,1000,1367,737,1052,1018.72,0.78,0,-29074,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1273,-9.42,1.83,12,0.58,-107.00,550.00,2775,20230626,-63.68,1000,20240223,0.80,1390,-27.48,20240213,1000,0.80,20240223,2775,-63.68,20230626,1000,0.80,20240223,0.02,N,018000,500,631 억,,988352,N,N,187,N,00,N
|
|
20240223,150315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1007,-45,5,-4.28,708160847,694811,162.95,1052,1057,1000,1367,737,1052,1019.21,0.78,0,-28963,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1272,-9.41,1.83,12,0.55,-107.00,550.00,2775,20230626,-63.71,1000,20240223,0.70,1390,-27.55,20240213,1000,0.70,20240223,2775,-63.71,20230626,1000,0.70,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,140315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1003,-49,5,-4.66,635528632,622611,146.02,1052,1057,1000,1367,737,1052,1020.75,0.78,0,-19170,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1267,-9.37,1.82,12,0.49,-107.00,550.00,2775,20230626,-63.86,1000,20240223,0.30,1390,-27.84,20240213,1000,0.30,20240223,2775,-63.86,20230626,1000,0.30,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,130315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1006,-46,5,-4.37,542724839,530085,124.32,1052,1057,1000,1367,737,1052,1023.84,0.78,0,-23990,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1271,-9.40,1.83,12,0.42,-107.00,550.00,2775,20230626,-63.75,1000,20240223,0.60,1390,-27.63,20240213,1000,0.60,20240223,2775,-63.75,20230626,1000,0.60,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,120316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1013,-39,5,-3.71,408394252,396680,93.03,1052,1057,1013,1367,737,1052,1029.53,0.78,0,-18645,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1280,-9.47,1.84,12,0.31,-107.00,550.00,2775,20230626,-63.50,1013,20240223,0.00,1390,-27.12,20240213,1013,0.00,20240223,2775,-63.50,20230626,1013,0.00,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,110315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1027,-25,5,-2.38,238765031,230517,54.06,1052,1057,1026,1367,737,1052,1035.78,0.78,0,-16805,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1297,-9.60,1.87,12,0.18,-107.00,550.00,2775,20230626,-62.99,1026,20240223,0.10,1390,-26.12,20240213,1026,0.10,20240223,2775,-62.99,20230626,1026,0.10,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,100314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1036,-16,5,-1.52,146030938,140389,32.93,1052,1057,1028,1367,737,1052,1040.19,0.78,0,-12781,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1309,-9.68,1.88,12,0.11,-107.00,550.00,2775,20230626,-62.67,1028,20240223,0.78,1390,-25.47,20240213,1028,0.78,20240223,2775,-62.67,20230626,1028,0.78,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240223,090314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1052,0,3,0.00,9456637,8998,2.11,1052,1052,1049,1367,737,1052,1050.97,0.78,0,-2950,1083,1067,1058,1042,1033,1063,1038,632,315,500,730,1,1,126337856,1329,-9.83,1.91,12,0.01,-107.00,550.00,2775,20230626,-62.09,1049,20240223,0.29,1390,-24.32,20240213,1049,0.29,20240223,2775,-62.09,20230626,1049,0.29,20240223,0.02,N,018000,500,631 억,,988352,N,N,0,N,00,N
|
|
20240222,160308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1052,-22,5,-2.05,450056661,425713,150.03,1074,1074,1049,1396,752,1074,1057.18,0.79,0,-10149,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1329,-9.83,1.91,12,0.34,-107.00,550.00,2775,20230626,-62.09,1049,20240222,0.29,1390,-24.32,20240213,1049,0.29,20240222,2775,-62.09,20230626,1049,0.29,20240222,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,150315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1051,-23,5,-2.14,403710798,381633,134.50,1074,1074,1049,1396,752,1074,1057.85,0.79,0,-41,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1328,-9.82,1.91,12,0.30,-107.00,550.00,2775,20230626,-62.13,1049,20240222,0.19,1390,-24.39,20240213,1049,0.19,20240222,2775,-62.13,20230626,1049,0.19,20240222,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,140315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1054,-20,5,-1.86,357876875,338074,119.15,1074,1074,1049,1396,752,1074,1058.58,0.79,0,8016,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1332,-9.85,1.92,12,0.27,-107.00,550.00,2775,20230626,-62.02,1049,20240222,0.48,1390,-24.17,20240213,1049,0.48,20240222,2775,-62.02,20230626,1049,0.48,20240222,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,130308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1057,-17,5,-1.58,303952947,286949,101.13,1074,1074,1049,1396,752,1074,1059.26,0.79,0,11113,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1335,-9.88,1.92,12,0.23,-107.00,550.00,2775,20230626,-61.91,1049,20240222,0.76,1390,-23.96,20240213,1049,0.76,20240222,2775,-61.91,20230626,1049,0.76,20240222,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,-14,5,-1.30,203135766,191249,67.40,1074,1074,1057,1396,752,1074,1062.15,0.79,0,-3501,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1339,-9.91,1.93,12,0.15,-107.00,550.00,2775,20230626,-61.80,1053,20240216,0.66,1390,-23.74,20240213,1053,0.66,20240216,2775,-61.80,20230626,1053,0.66,20240216,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,-9,5,-0.84,119345374,112233,39.55,1074,1074,1060,1396,752,1074,1063.37,0.79,0,-1292,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1345,-9.95,1.94,12,0.09,-107.00,550.00,2775,20230626,-61.62,1053,20240216,1.14,1390,-23.38,20240213,1053,1.14,20240216,2775,-61.62,20230626,1053,1.14,20240216,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,-9,5,-0.84,82033624,77112,27.18,1074,1074,1060,1396,752,1074,1063.82,0.79,0,934,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1345,-9.95,1.94,12,0.06,-107.00,550.00,2775,20230626,-61.62,1053,20240216,1.14,1390,-23.38,20240213,1053,1.14,20240216,2775,-61.62,20230626,1053,1.14,20240216,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240222,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1071,-3,5,-0.28,40986484,38535,13.58,1074,1074,1060,1396,752,1074,1063.62,0.79,0,6038,1096,1085,1076,1065,1056,1080,1060,632,322,500,750,1,1,126337856,1353,-10.01,1.95,12,0.03,-107.00,550.00,2775,20230626,-61.41,1053,20240216,1.71,1390,-22.95,20240213,1053,1.71,20240216,2775,-61.41,20230626,1053,1.71,20240216,0.02,N,018000,500,631 억,,998501,N,N,0,N,00,N
|
|
20240221,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-2,5,-0.19,304514368,283521,83.67,1076,1087,1067,1398,754,1076,1074.04,0.79,0,-1617,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1357,-10.04,1.95,12,0.22,-107.00,550.00,2775,20230626,-61.30,1053,20240216,1.99,1390,-22.73,20240213,1053,1.99,20240216,2775,-61.30,20230626,1053,1.99,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1072,-4,5,-0.37,256622723,238787,70.47,1076,1087,1067,1398,754,1076,1074.69,0.79,0,-2196,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1354,-10.02,1.95,12,0.19,-107.00,550.00,2775,20230626,-61.37,1053,20240216,1.80,1390,-22.88,20240213,1053,1.80,20240216,2775,-61.37,20230626,1053,1.80,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1075,-1,5,-0.09,207456073,192892,56.93,1076,1087,1067,1398,754,1076,1075.50,0.79,0,9965,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1358,-10.05,1.95,12,0.15,-107.00,550.00,2775,20230626,-61.26,1053,20240216,2.09,1390,-22.66,20240213,1053,2.09,20240216,2775,-61.26,20230626,1053,2.09,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-2,5,-0.19,189287576,175951,51.93,1076,1087,1067,1398,754,1076,1075.80,0.79,0,10030,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1357,-10.04,1.95,12,0.14,-107.00,550.00,2775,20230626,-61.30,1053,20240216,1.99,1390,-22.73,20240213,1053,1.99,20240216,2775,-61.30,20230626,1053,1.99,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-2,5,-0.19,159296546,147981,43.67,1076,1087,1067,1398,754,1076,1076.47,0.79,0,22071,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1357,-10.04,1.95,12,0.12,-107.00,550.00,2775,20230626,-61.30,1053,20240216,1.99,1390,-22.73,20240213,1053,1.99,20240216,2775,-61.30,20230626,1053,1.99,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1076,0,3,0.00,128758294,119566,35.29,1076,1087,1067,1398,754,1076,1076.88,0.79,0,29332,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1359,-10.06,1.96,12,0.09,-107.00,550.00,2775,20230626,-61.23,1053,20240216,2.18,1390,-22.59,20240213,1053,2.18,20240216,2775,-61.23,20230626,1053,2.18,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1081,5,2,0.46,97940633,90954,26.84,1076,1087,1067,1398,754,1076,1076.82,0.79,0,21738,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1366,-10.10,1.97,12,0.07,-107.00,550.00,2775,20230626,-61.05,1053,20240216,2.66,1390,-22.23,20240213,1053,2.66,20240216,2775,-61.05,20230626,1053,2.66,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240221,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1080,4,2,0.37,6500310,6057,1.79,1076,1080,1070,1398,754,1076,1073.14,0.79,0,-1155,1096,1086,1078,1068,1060,1082,1064,632,322,500,750,1,1,126337856,1364,-10.09,1.96,12,0.00,-107.00,550.00,2775,20230626,-61.08,1053,20240216,2.56,1390,-22.30,20240213,1053,2.56,20240216,2775,-61.08,20230626,1053,2.56,20240216,0.02,N,018000,500,631 억,,1000118,N,N,0,N,00,N
|
|
20240220,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1076,-10,5,-0.92,362392996,336728,58.98,1086,1088,1070,1411,761,1086,1076.22,0.79,0,-715,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1359,-10.06,1.96,12,0.27,-107.00,550.00,2775,20230626,-61.23,1053,20240216,2.18,1390,-22.59,20240213,1053,2.18,20240216,2775,-61.23,20230626,1053,2.18,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1080,-6,5,-0.55,328258495,305049,53.43,1086,1088,1070,1411,761,1086,1076.08,0.79,0,-3839,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1364,-10.09,1.96,12,0.24,-107.00,550.00,2775,20230626,-61.08,1053,20240216,2.56,1390,-22.30,20240213,1053,2.56,20240216,2775,-61.08,20230626,1053,2.56,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1081,-5,5,-0.46,302615714,281285,49.27,1086,1088,1070,1411,761,1086,1075.83,0.79,0,-3175,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1366,-10.10,1.97,12,0.22,-107.00,550.00,2775,20230626,-61.05,1053,20240216,2.66,1390,-22.23,20240213,1053,2.66,20240216,2775,-61.05,20230626,1053,2.66,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-12,5,-1.10,268707950,249779,43.75,1086,1088,1070,1411,761,1086,1075.78,0.79,0,-5226,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1357,-10.04,1.95,12,0.20,-107.00,550.00,2775,20230626,-61.30,1053,20240216,1.99,1390,-22.73,20240213,1053,1.99,20240216,2775,-61.30,20230626,1053,1.99,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1073,-13,5,-1.20,240095543,223103,39.08,1086,1088,1070,1411,761,1086,1076.16,0.79,0,-5447,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1356,-10.03,1.95,12,0.18,-107.00,550.00,2775,20230626,-61.33,1053,20240216,1.90,1390,-22.81,20240213,1053,1.90,20240216,2775,-61.33,20230626,1053,1.90,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1071,-15,5,-1.38,203746962,189208,33.14,1086,1088,1071,1411,761,1086,1076.84,0.79,0,-4212,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1353,-10.01,1.95,12,0.15,-107.00,550.00,2775,20230626,-61.41,1053,20240216,1.71,1390,-22.95,20240213,1053,1.71,20240216,2775,-61.41,20230626,1053,1.71,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,100256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1076,-10,5,-0.92,118007290,109386,19.16,1086,1088,1073,1411,761,1086,1078.82,0.79,0,-20709,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1359,-10.06,1.96,12,0.09,-107.00,550.00,2775,20230626,-61.23,1053,20240216,2.18,1390,-22.59,20240213,1053,2.18,20240216,2775,-61.23,20230626,1053,2.18,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240220,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1087,1,2,0.09,14033268,12924,2.26,1086,1087,1081,1411,761,1086,1085.83,0.79,0,-7151,1110,1098,1084,1072,1058,1104,1078,632,325,500,760,1,1,126337856,1373,-10.16,1.98,12,0.01,-107.00,550.00,2775,20230626,-60.83,1053,20240216,3.23,1390,-21.80,20240213,1053,3.23,20240216,2775,-60.83,20230626,1053,3.23,20240216,0.02,N,018000,500,631 억,,1003599,N,N,0,N,00,N
|
|
20240219,160308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1086,3,2,0.28,608860778,560889,12.32,1084,1096,1070,1407,759,1083,1085.53,0.90,0,-11873,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1372,-10.15,1.97,12,0.44,-107.00,550.00,2775,20230626,-60.86,1053,20240216,3.13,1390,-21.87,20240213,1053,3.13,20240216,2775,-60.86,20230626,1053,3.13,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,150309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,0,3,0.00,576063474,530664,11.65,1084,1096,1070,1407,759,1083,1085.55,0.90,0,-13588,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1368,-10.12,1.97,12,0.42,-107.00,550.00,2775,20230626,-60.97,1053,20240216,2.85,1390,-22.09,20240213,1053,2.85,20240216,2775,-60.97,20230626,1053,2.85,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1084,1,2,0.09,530920519,489025,10.74,1084,1096,1070,1407,759,1083,1085.67,0.90,0,-4783,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1370,-10.13,1.97,12,0.39,-107.00,550.00,2775,20230626,-60.94,1053,20240216,2.94,1390,-22.01,20240213,1053,2.94,20240216,2775,-60.94,20230626,1053,2.94,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1086,3,2,0.28,483798515,445563,9.79,1084,1096,1070,1407,759,1083,1085.81,0.90,0,13835,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1372,-10.15,1.97,12,0.35,-107.00,550.00,2775,20230626,-60.86,1053,20240216,3.13,1390,-21.87,20240213,1053,3.13,20240216,2775,-60.86,20230626,1053,3.13,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,0,3,0.00,434098206,399785,8.78,1084,1096,1070,1407,759,1083,1085.83,0.90,0,24879,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1368,-10.12,1.97,12,0.32,-107.00,550.00,2775,20230626,-60.97,1053,20240216,2.85,1390,-22.09,20240213,1053,2.85,20240216,2775,-60.97,20230626,1053,2.85,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1088,5,2,0.46,366995002,337957,7.42,1084,1096,1070,1407,759,1083,1085.92,0.90,0,45397,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1375,-10.17,1.98,12,0.27,-107.00,550.00,2775,20230626,-60.79,1053,20240216,3.32,1390,-21.73,20240213,1053,3.32,20240216,2775,-60.79,20230626,1053,3.32,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1089,6,2,0.55,198970488,184034,4.04,1084,1092,1070,1407,759,1083,1081.16,0.90,0,9233,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1376,-10.18,1.98,12,0.15,-107.00,550.00,2775,20230626,-60.76,1053,20240216,3.42,1390,-21.65,20240213,1053,3.42,20240216,2775,-60.76,20230626,1053,3.42,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240219,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1075,-8,5,-0.74,36888225,34126,0.75,1084,1084,1073,1407,759,1083,1080.94,0.90,0,-11818,1181,1131,1092,1042,1003,1112,1023,632,324,500,750,1,1,126337856,1358,-10.05,1.95,12,0.03,-107.00,550.00,2775,20230626,-61.26,1053,20240216,2.09,1390,-22.66,20240213,1053,2.09,20240216,2775,-61.26,20230626,1053,2.09,20240216,0.02,N,018000,500,631 억,,1141452,N,N,23,N,00,N
|
|
20240216,160305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1083,-235,5,-17.83,4940604622,4545477,1350.22,1090,1142,1053,1713,923,1318,1086.80,1.34,0,-583514,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1368,-10.12,1.97,12,3.60,-107.00,550.00,2775,20230626,-60.97,1053,20240216,2.85,1390,-22.09,20240213,1053,2.85,20240216,2775,-60.97,20230626,1053,2.85,20240216,0.03,N,018000,500,631 억,,1698161,N,N,23,N,00,N
|
|
20240216,150306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1081,-237,5,-17.98,4768562160,4386150,1302.89,1090,1142,1053,1713,923,1318,1087.05,1.34,0,-570538,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1366,-10.10,1.97,12,3.47,-107.00,550.00,2775,20230626,-61.05,1053,20240216,2.66,1390,-22.23,20240213,1053,2.66,20240216,2775,-61.05,20230626,1053,2.66,20240216,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,140309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1093,-225,5,-17.07,4460208737,4103010,1218.78,1090,1142,1053,1713,923,1318,1086.91,1.34,0,-504933,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1381,-10.21,1.99,12,3.25,-107.00,550.00,2775,20230626,-60.61,1053,20240216,3.80,1390,-21.37,20240213,1053,3.80,20240216,2775,-60.61,20230626,1053,3.80,20240216,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,130305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1073,-245,5,-18.59,4185163157,3848125,1143.07,1090,1142,1053,1713,923,1318,1087.43,1.34,0,-538981,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1356,-10.03,1.95,12,3.05,-107.00,550.00,2775,20230626,-61.33,1053,20240216,1.90,1390,-22.81,20240213,1053,1.90,20240216,2775,-61.33,20230626,1053,1.90,20240216,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,120307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1060,-258,5,-19.58,3786777741,3472438,1031.47,1090,1142,1053,1713,923,1318,1090.35,1.34,0,-515680,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1339,-9.91,1.93,12,2.75,-107.00,550.00,2775,20230626,-61.80,1053,20240216,0.66,1390,-23.74,20240213,1053,0.66,20240216,2775,-61.80,20230626,1053,0.66,20240216,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,110308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1068,-250,5,-18.97,3323554908,3036212,901.90,1090,1142,1060,1713,923,1318,1094.45,1.34,0,-520231,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1349,-9.98,1.94,12,2.40,-107.00,550.00,2775,20230626,-61.51,1060,20240216,0.75,1390,-23.17,20240213,1060,0.75,20240216,2775,-61.51,20230626,1060,0.75,20240216,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1099,-219,5,-16.62,2174575355,1971043,585.49,1090,1142,1090,1713,923,1318,1102.97,1.34,0,-400536,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1388,-10.27,2.00,12,1.56,-107.00,550.00,2775,20230626,-60.40,1075,20231031,2.23,1390,-20.94,20240213,1090,0.83,20240216,2775,-60.40,20230626,1075,2.23,20231031,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240216,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1096,-222,5,-16.84,208168169,189673,56.34,1090,1130,1090,1713,923,1318,1094.41,1.34,0,14398,1375,1346,1331,1302,1287,1339,1295,632,395,500,920,1,1,126337856,1385,-10.24,1.99,12,0.15,-107.00,550.00,2775,20230626,-60.50,1075,20231031,1.95,1390,-21.15,20240213,1090,0.55,20240216,2775,-60.50,20230626,1075,1.95,20231031,0.03,N,018000,500,631 억,,1698161,N,N,0,N,00,N
|
|
20240215,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,-31,5,-2.30,417136196,314951,58.88,1355,1360,1316,1753,945,1349,1324.44,1.39,0,-57506,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1665,-12.32,2.40,12,0.25,-107.00,550.00,2775,20230626,-52.50,1075,20231031,22.60,1390,-5.18,20240213,1138,15.82,20240131,2775,-52.50,20230626,1075,22.60,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1323,-26,5,-1.93,387680713,292632,54.70,1355,1360,1316,1753,945,1349,1324.80,1.39,0,-50997,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1671,-12.36,2.41,12,0.23,-107.00,550.00,2775,20230626,-52.32,1075,20231031,23.07,1390,-4.82,20240213,1138,16.26,20240131,2775,-52.32,20230626,1075,23.07,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1322,-27,5,-2.00,365527934,275848,51.57,1355,1360,1316,1753,945,1349,1325.10,1.39,0,-50451,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1670,-12.36,2.40,12,0.22,-107.00,550.00,2775,20230626,-52.36,1075,20231031,22.98,1390,-4.89,20240213,1138,16.17,20240131,2775,-52.36,20230626,1075,22.98,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1323,-26,5,-1.93,319933636,241292,45.11,1355,1360,1317,1753,945,1349,1325.91,1.39,0,-44078,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1671,-12.36,2.41,12,0.19,-107.00,550.00,2775,20230626,-52.32,1075,20231031,23.07,1390,-4.82,20240213,1138,16.26,20240131,2775,-52.32,20230626,1075,23.07,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1320,-29,5,-2.15,280993049,211824,39.60,1355,1360,1318,1753,945,1349,1326.53,1.39,0,-36368,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1668,-12.34,2.40,12,0.17,-107.00,550.00,2775,20230626,-52.43,1075,20231031,22.79,1390,-5.04,20240213,1138,15.99,20240131,2775,-52.43,20230626,1075,22.79,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1329,-20,5,-1.48,177971481,133790,25.01,1355,1360,1325,1753,945,1349,1330.22,1.39,0,-20469,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1679,-12.42,2.42,12,0.11,-107.00,550.00,2775,20230626,-52.11,1075,20231031,23.63,1390,-4.39,20240213,1138,16.78,20240131,2775,-52.11,20230626,1075,23.63,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1325,-24,5,-1.78,132337591,99409,18.58,1355,1360,1325,1753,945,1349,1331.23,1.39,0,-25583,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1674,-12.38,2.41,12,0.08,-107.00,550.00,2775,20230626,-52.25,1075,20231031,23.26,1390,-4.68,20240213,1138,16.43,20240131,2775,-52.25,20230626,1075,23.26,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240215,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1336,-13,5,-0.96,9835932,7313,1.37,1355,1360,1336,1753,945,1349,1344.94,1.39,0,-5539,1401,1374,1352,1325,1303,1364,1315,632,404,500,940,1,1,126337856,1688,-12.49,2.43,12,0.01,-107.00,550.00,2775,20230626,-51.86,1075,20231031,24.28,1390,-3.88,20240213,1138,17.40,20240131,2775,-51.86,20230626,1075,24.28,20231031,0.02,N,018000,500,631 억,,1753507,N,N,310,N,00,N
|
|
20240214,160301,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1349,-17,5,-1.24,723426156,534675,27.68,1366,1379,1330,1775,957,1366,1353.00,1.39,0,1538,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1704,-12.61,2.45,12,0.42,-107.00,550.00,2775,20230626,-51.39,1075,20231031,25.49,1390,-2.95,20240213,1138,18.54,20240131,2775,-51.39,20230626,1075,25.49,20231031,0.02,N,018000,500,631 억,,1751878,N,N,310,N,01,N
|
|
20240214,150302,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1349,-17,5,-1.24,701055065,518092,26.82,1366,1379,1330,1775,957,1366,1353.13,1.39,0,10640,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1704,-12.61,2.45,12,0.41,-107.00,550.00,2775,20230626,-51.39,1075,20231031,25.49,1390,-2.95,20240213,1138,18.54,20240131,2775,-51.39,20230626,1075,25.49,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240214,140301,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1351,-15,5,-1.10,626707401,462983,23.97,1366,1379,1330,1775,957,1366,1353.61,1.39,0,4415,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1707,-12.63,2.46,12,0.37,-107.00,550.00,2775,20230626,-51.32,1075,20231031,25.67,1390,-2.81,20240213,1138,18.72,20240131,2775,-51.32,20230626,1075,25.67,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240214,130304,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1360,-6,5,-0.44,596396529,440639,22.81,1366,1379,1330,1775,957,1366,1353.46,1.39,0,1112,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1718,-12.71,2.47,12,0.35,-107.00,550.00,2775,20230626,-50.99,1075,20231031,26.51,1390,-2.16,20240213,1138,19.51,20240131,2775,-50.99,20230626,1075,26.51,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240214,120301,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1360,-6,5,-0.44,562300974,415588,21.52,1366,1379,1330,1775,957,1366,1353.00,1.39,0,-1521,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1718,-12.71,2.47,12,0.33,-107.00,550.00,2775,20230626,-50.99,1075,20231031,26.51,1390,-2.16,20240213,1138,19.51,20240131,2775,-50.99,20230626,1075,26.51,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240214,110303,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1373,7,2,0.51,503667104,372682,19.30,1366,1379,1330,1775,957,1366,1351.43,1.39,0,-3141,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1735,-12.83,2.50,12,0.29,-107.00,550.00,2775,20230626,-50.52,1075,20231031,27.72,1390,-1.22,20240213,1138,20.65,20240131,2775,-50.52,20230626,1075,27.72,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240214,090258,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1354,-12,5,-0.88,106239311,78447,4.06,1366,1366,1338,1775,957,1366,1354.15,1.39,0,-14109,1447,1406,1349,1308,1251,1427,1329,632,409,500,950,1,1,126337856,1711,-12.65,2.46,12,0.06,-107.00,550.00,2775,20230626,-51.21,1075,20231031,25.95,1390,-2.59,20240213,1138,18.98,20240131,2775,-51.21,20230626,1075,25.95,20231031,0.02,N,018000,500,631 억,,1751878,N,N,0,N,01,N
|
|
20240213,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1366,119,2,9.54,2585616308,1923975,313.11,1360,1390,1292,1621,873,1247,1343.89,1.08,0,371679,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1726,-12.77,2.48,12,1.52,-107.00,550.00,2775,20230626,-50.77,1075,20231031,27.07,1390,-1.73,20240213,1138,20.04,20240131,2775,-50.77,20230626,1075,27.07,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,150255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1364,117,2,9.38,2459277336,1831148,298.00,1360,1390,1292,1621,873,1247,1343.03,1.08,0,347513,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1723,-12.75,2.48,12,1.45,-107.00,550.00,2775,20230626,-50.85,1075,20231031,26.88,1390,-1.87,20240213,1138,19.86,20240131,2775,-50.85,20230626,1075,26.88,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1370,123,2,9.86,2172818244,1622643,264.07,1360,1390,1292,1621,873,1247,1339.06,1.08,0,308959,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1731,-12.80,2.49,12,1.28,-107.00,550.00,2775,20230626,-50.63,1075,20231031,27.44,1390,-1.44,20240213,1138,20.39,20240131,2775,-50.63,20230626,1075,27.44,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1343,96,2,7.70,1488402518,1122225,182.63,1360,1360,1292,1621,873,1247,1326.30,1.08,0,161026,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1697,-12.55,2.44,12,0.89,-107.00,550.00,2775,20230626,-51.60,1075,20231031,24.93,1360,-1.25,20240213,1138,18.01,20240131,2775,-51.60,20230626,1075,24.93,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1329,82,2,6.58,1325387733,1000311,162.79,1360,1360,1292,1621,873,1247,1324.98,1.08,0,105949,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1679,-12.42,2.42,12,0.79,-107.00,550.00,2775,20230626,-52.11,1075,20231031,23.63,1360,-2.28,20240213,1138,16.78,20240131,2775,-52.11,20230626,1075,23.63,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1325,78,2,6.26,1169548943,882469,143.61,1360,1360,1292,1621,873,1247,1325.32,1.08,0,78542,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1674,-12.38,2.41,12,0.70,-107.00,550.00,2775,20230626,-52.25,1075,20231031,23.26,1360,-2.57,20240213,1138,16.43,20240131,2775,-52.25,20230626,1075,23.26,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|
|
20240213,100240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1337,90,2,7.22,986146528,745076,121.25,1360,1360,1292,1621,873,1247,1323.56,1.08,0,25204,1307,1277,1233,1203,1159,1292,1218,632,374,500,870,1,1,126337856,1689,-12.50,2.43,12,0.59,-107.00,550.00,2775,20230626,-51.82,1075,20231031,24.37,1360,-1.69,20240213,1138,17.49,20240131,2775,-51.82,20230626,1075,24.37,20231031,0.02,N,018000,500,631 억,,1361563,N,N,0,N,00,N
|