146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240531,160335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,830,6,2,0.73,551068824,668503,93.51,825,835,812,1071,577,824,824.33,1.76,0,107282,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1398,-4.23,1.91,12,0.40,-196.00,435.00,2533,20230626,-67.23,796,20240517,4.27,1275,-34.90,20240401,796,4.27,20240517,2775,-70.09,20230626,796,4.27,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,150336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,829,5,2,0.61,523488729,635211,88.85,825,835,812,1071,577,824,824.12,1.76,0,93600,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1396,-4.23,1.91,12,0.38,-196.00,435.00,2533,20230626,-67.27,796,20240517,4.15,1275,-34.98,20240401,796,4.15,20240517,2775,-70.13,20230626,796,4.15,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,830,6,2,0.73,490664460,595614,83.32,825,835,812,1071,577,824,823.80,1.76,0,73233,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1398,-4.23,1.91,12,0.35,-196.00,435.00,2533,20230626,-67.23,796,20240517,4.27,1275,-34.90,20240401,796,4.27,20240517,2775,-70.09,20230626,796,4.27,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,822,-2,5,-0.24,438887044,533061,74.57,825,834,812,1071,577,824,823.33,1.76,0,72784,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1384,-4.19,1.89,12,0.32,-196.00,435.00,2533,20230626,-67.55,796,20240517,3.27,1275,-35.53,20240401,796,3.27,20240517,2775,-70.38,20230626,796,3.27,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,823,-1,5,-0.12,414933744,503898,70.49,825,834,812,1071,577,824,823.45,1.76,0,70136,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1386,-4.20,1.89,12,0.30,-196.00,435.00,2533,20230626,-67.51,796,20240517,3.39,1275,-35.45,20240401,796,3.39,20240517,2775,-70.34,20230626,796,3.39,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,110335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,-7,5,-0.85,384951026,467335,65.37,825,834,812,1071,577,824,823.72,1.76,0,74684,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1376,-4.17,1.88,12,0.28,-196.00,435.00,2533,20230626,-67.75,796,20240517,2.64,1275,-35.92,20240401,796,2.64,20240517,2775,-70.56,20230626,796,2.64,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,100336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,825,1,2,0.12,286106766,346413,48.46,825,834,817,1071,577,824,825.91,1.76,0,83608,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1389,-4.21,1.90,12,0.21,-196.00,435.00,2533,20230626,-67.43,796,20240517,3.64,1275,-35.29,20240401,796,3.64,20240517,2775,-70.27,20230626,796,3.64,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240531,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,829,5,2,0.61,20632233,25004,3.50,825,831,819,1071,577,824,825.16,1.76,0,886,868,846,833,811,798,839,804,842,247,500,560,1,1,168391459,1396,-4.23,1.91,12,0.01,-196.00,435.00,2533,20230626,-67.27,796,20240517,4.15,1275,-34.98,20240401,796,4.15,20240517,2775,-70.13,20230626,796,4.15,20240517,0.00,N,018000,500,841 억,,2964964,N,N,3066,N,00,N
|
|
20240530,160333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,824,-9,5,-1.08,591326868,712556,59.83,833,855,820,1082,584,833,829.89,1.86,0,-163245,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1388,-4.20,1.89,12,0.42,-196.00,435.00,2533,20230626,-67.47,796,20240517,3.52,1275,-35.37,20240401,796,3.52,20240517,2775,-70.31,20230626,796,3.52,20240517,0.00,N,018000,500,841 억,,3131344,N,N,3066,N,00,N
|
|
20240530,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,822,-11,5,-1.32,561737641,676627,56.81,833,855,820,1082,584,833,830.20,1.86,0,-155522,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1384,-4.19,1.89,12,0.40,-196.00,435.00,2533,20230626,-67.55,796,20240517,3.27,1275,-35.53,20240401,796,3.27,20240517,2775,-70.38,20230626,796,3.27,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,827,-6,5,-0.72,434450501,521991,43.83,833,855,825,1082,584,833,832.30,1.86,0,-129439,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1393,-4.22,1.90,12,0.31,-196.00,435.00,2533,20230626,-67.35,796,20240517,3.89,1275,-35.14,20240401,796,3.89,20240517,2775,-70.20,20230626,796,3.89,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,830,-3,5,-0.36,402394195,483244,40.57,833,855,825,1082,584,833,832.69,1.86,0,-119040,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1398,-4.23,1.91,12,0.29,-196.00,435.00,2533,20230626,-67.23,796,20240517,4.27,1275,-34.90,20240401,796,4.27,20240517,2775,-70.09,20230626,796,4.27,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,826,-7,5,-0.84,381728121,458303,38.48,833,855,825,1082,584,833,832.92,1.86,0,-112680,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1391,-4.21,1.90,12,0.27,-196.00,435.00,2533,20230626,-67.39,796,20240517,3.77,1275,-35.22,20240401,796,3.77,20240517,2775,-70.23,20230626,796,3.77,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,829,-4,5,-0.48,314204580,376688,31.63,833,855,826,1082,584,833,834.12,1.86,0,-61792,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1396,-4.23,1.91,12,0.22,-196.00,435.00,2533,20230626,-67.27,796,20240517,4.15,1275,-34.98,20240401,796,4.15,20240517,2775,-70.13,20230626,796,4.15,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,100335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,-1,5,-0.12,281899199,337681,28.35,833,855,826,1082,584,833,834.81,1.86,0,-64093,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1401,-4.24,1.91,12,0.20,-196.00,435.00,2533,20230626,-67.15,796,20240517,4.52,1275,-34.75,20240401,796,4.52,20240517,2775,-70.02,20230626,796,4.52,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240530,090334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,855,22,2,2.64,47711128,56927,4.78,833,855,833,1082,584,833,838.11,1.86,0,11748,881,856,841,816,801,849,809,842,249,500,560,1,1,168391459,1440,-4.36,1.97,12,0.03,-196.00,435.00,2533,20230626,-66.25,796,20240517,7.41,1275,-32.94,20240401,796,7.41,20240517,2775,-69.19,20230626,796,7.41,20240517,0.00,N,018000,500,841 억,,3131344,N,N,4804,N,00,N
|
|
20240529,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,833,-11,5,-1.30,984097232,1168891,146.32,860,866,826,1097,591,844,841.91,1.96,0,-167823,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1403,-4.25,1.91,12,0.69,-196.00,435.00,2533,20230626,-67.11,796,20240517,4.65,1275,-34.67,20240401,796,4.65,20240517,2775,-69.98,20230626,796,4.65,20240517,0.00,N,018000,500,841 억,,3294380,N,N,4804,N,00,N
|
|
20240529,150332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,835,-9,5,-1.07,945169944,1122134,140.47,860,866,826,1097,591,844,842.30,1.96,0,-163279,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1406,-4.26,1.92,12,0.67,-196.00,435.00,2533,20230626,-67.04,796,20240517,4.90,1275,-34.51,20240401,796,4.90,20240517,2775,-69.91,20230626,796,4.90,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,835,-9,5,-1.07,881864454,1046245,130.97,860,866,826,1097,591,844,842.89,1.96,0,-147828,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1406,-4.26,1.92,12,0.62,-196.00,435.00,2533,20230626,-67.04,796,20240517,4.90,1275,-34.51,20240401,796,4.90,20240517,2775,-69.91,20230626,796,4.90,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,837,-7,5,-0.83,851187478,1009538,126.38,860,866,826,1097,591,844,843.15,1.96,0,-145630,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1409,-4.27,1.92,12,0.60,-196.00,435.00,2533,20230626,-66.96,796,20240517,5.15,1275,-34.35,20240401,796,5.15,20240517,2775,-69.84,20230626,796,5.15,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,834,-10,5,-1.18,787586474,933034,116.80,860,866,826,1097,591,844,844.11,1.96,0,-137101,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1404,-4.26,1.92,12,0.55,-196.00,435.00,2533,20230626,-67.07,796,20240517,4.77,1275,-34.59,20240401,796,4.77,20240517,2775,-69.95,20230626,796,4.77,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,837,-7,5,-0.83,730468159,864562,108.23,860,866,826,1097,591,844,844.90,1.96,0,-127414,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1409,-4.27,1.92,12,0.51,-196.00,435.00,2533,20230626,-66.96,796,20240517,5.15,1275,-34.35,20240401,796,5.15,20240517,2775,-69.84,20230626,796,5.15,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,835,-9,5,-1.07,612910790,723676,90.59,860,866,826,1097,591,844,846.94,1.96,0,-123345,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1406,-4.26,1.92,12,0.43,-196.00,435.00,2533,20230626,-67.04,796,20240517,4.90,1275,-34.51,20240401,796,4.90,20240517,2775,-69.91,20230626,796,4.90,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240529,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,854,10,2,1.18,84560328,98418,12.32,860,863,853,1097,591,844,859.21,1.96,0,-19817,868,856,848,836,828,852,832,842,253,500,570,1,1,168391459,1438,-4.36,1.96,12,0.06,-196.00,435.00,2533,20230626,-66.29,796,20240517,7.29,1275,-33.02,20240401,796,7.29,20240517,2775,-69.23,20230626,796,7.29,20240517,0.00,N,018000,500,841 억,,3294380,N,N,11386,N,00,N
|
|
20240528,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,844,-16,5,-1.86,661124575,778797,44.72,860,860,840,1118,602,860,848.90,1.94,0,23952,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1421,-4.31,1.94,12,0.46,-196.00,435.00,2533,20230626,-66.68,796,20240517,6.03,1275,-33.80,20240401,796,6.03,20240517,2775,-69.59,20230626,796,6.03,20240517,0.00,N,018000,500,841 억,,3269691,N,N,11386,N,00,N
|
|
20240528,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,845,-15,5,-1.74,644030029,758596,43.56,860,860,840,1118,602,860,848.97,1.94,0,25420,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1423,-4.31,1.94,12,0.45,-196.00,435.00,2533,20230626,-66.64,796,20240517,6.16,1275,-33.73,20240401,796,6.16,20240517,2775,-69.55,20230626,796,6.16,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,140331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,849,-11,5,-1.28,453166383,532218,30.56,860,860,840,1118,602,860,851.47,1.94,0,-3404,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1430,-4.33,1.95,12,0.32,-196.00,435.00,2533,20230626,-66.48,796,20240517,6.66,1275,-33.41,20240401,796,6.66,20240517,2775,-69.41,20230626,796,6.66,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,852,-8,5,-0.93,407168573,478136,27.46,860,860,840,1118,602,860,851.57,1.94,0,-4723,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1435,-4.35,1.96,12,0.28,-196.00,435.00,2533,20230626,-66.36,796,20240517,7.04,1275,-33.18,20240401,796,7.04,20240517,2775,-69.30,20230626,796,7.04,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,120331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,855,-5,5,-0.58,358111897,420690,24.16,860,860,840,1118,602,860,851.25,1.94,0,-5666,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1440,-4.36,1.97,12,0.25,-196.00,435.00,2533,20230626,-66.25,796,20240517,7.41,1275,-32.94,20240401,796,7.41,20240517,2775,-69.19,20230626,796,7.41,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,854,-6,5,-0.70,325795929,382796,21.98,860,860,840,1118,602,860,851.09,1.94,0,-6451,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1438,-4.36,1.96,12,0.23,-196.00,435.00,2533,20230626,-66.29,796,20240517,7.29,1275,-33.02,20240401,796,7.29,20240517,2775,-69.23,20230626,796,7.29,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,844,-16,5,-1.86,217511374,255385,14.67,860,860,840,1118,602,860,851.70,1.94,0,-15469,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1421,-4.31,1.94,12,0.15,-196.00,435.00,2533,20230626,-66.68,796,20240517,6.03,1275,-33.80,20240401,796,6.03,20240517,2775,-69.59,20230626,796,6.03,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240528,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,846,-14,5,-1.63,61321903,71795,4.12,860,860,840,1118,602,860,854.12,1.94,0,-16277,886,873,849,836,812,879,842,842,258,500,580,1,1,168391459,1425,-4.32,1.94,12,0.04,-196.00,435.00,2533,20230626,-66.60,796,20240517,6.28,1275,-33.65,20240401,796,6.28,20240517,2775,-69.51,20230626,796,6.28,20240517,0.00,N,018000,500,841 억,,3269691,N,N,76,N,00,N
|
|
20240527,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,860,32,2,3.86,1472225634,1734635,293.46,830,862,825,1076,580,828,848.72,1.85,0,169209,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1448,-4.39,1.98,12,1.03,-196.00,435.00,2533,20230626,-66.05,796,20240517,8.04,1275,-32.55,20240401,796,8.04,20240517,2775,-69.01,20230626,796,8.04,20240517,0.00,N,018000,500,841 억,,3109374,N,N,76,N,00,N
|
|
20240527,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,860,32,2,3.86,1382358603,1630117,275.78,830,862,825,1076,580,828,848.01,1.85,0,164638,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1448,-4.39,1.98,12,0.97,-196.00,435.00,2533,20230626,-66.05,796,20240517,8.04,1275,-32.55,20240401,796,8.04,20240517,2775,-69.01,20230626,796,8.04,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,853,25,2,3.02,918801732,1090209,184.44,830,856,825,1076,580,828,842.78,1.85,0,228801,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1436,-4.35,1.96,12,0.65,-196.00,435.00,2533,20230626,-66.32,796,20240517,7.16,1275,-33.10,20240401,796,7.16,20240517,2775,-69.26,20230626,796,7.16,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,834,6,2,0.72,557294033,665020,112.51,830,850,825,1076,580,828,838.01,1.85,0,27914,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1404,-4.26,1.92,12,0.39,-196.00,435.00,2533,20230626,-67.07,796,20240517,4.77,1275,-34.59,20240401,796,4.77,20240517,2775,-69.95,20230626,796,4.77,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,4,2,0.48,525788429,627266,106.12,830,850,825,1076,580,828,838.22,1.85,0,29023,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1401,-4.24,1.91,12,0.37,-196.00,435.00,2533,20230626,-67.15,796,20240517,4.52,1275,-34.75,20240401,796,4.52,20240517,2775,-70.02,20230626,796,4.52,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,840,12,2,1.45,431551525,514355,87.02,830,850,825,1076,580,828,839.02,1.85,0,84899,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1414,-4.29,1.93,12,0.31,-196.00,435.00,2533,20230626,-66.84,796,20240517,5.53,1275,-34.12,20240401,796,5.53,20240517,2775,-69.73,20230626,796,5.53,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,843,15,2,1.81,288718997,345220,58.40,830,847,825,1076,580,828,836.33,1.85,0,112300,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1420,-4.30,1.94,12,0.21,-196.00,435.00,2533,20230626,-66.72,796,20240517,5.90,1275,-33.88,20240401,796,5.90,20240517,2775,-69.62,20230626,796,5.90,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240527,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,831,3,2,0.36,17490333,21110,3.57,830,831,828,1076,580,828,828.53,1.85,0,-13527,844,836,828,820,812,832,816,842,248,500,560,1,1,168391459,1399,-4.24,1.91,12,0.01,-196.00,435.00,2533,20230626,-67.19,796,20240517,4.40,1275,-34.82,20240401,796,4.40,20240517,2775,-70.05,20230626,796,4.40,20240517,0.00,N,018000,500,841 억,,3109374,N,N,1815,N,00,N
|
|
20240524,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,828,0,3,0.00,486847811,588883,23.78,830,836,820,1076,580,828,826.73,1.87,0,-47489,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1394,-4.22,1.90,12,0.35,-196.00,435.00,2533,20230626,-67.31,796,20240517,4.02,1275,-35.06,20240401,796,4.02,20240517,2775,-70.16,20230626,796,4.02,20240517,0.00,N,018000,500,841 억,,3152892,N,N,1815,N,00,N
|
|
20240524,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,828,0,3,0.00,472432435,571473,23.07,830,836,820,1076,580,828,826.69,1.87,0,-46141,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1394,-4.22,1.90,12,0.34,-196.00,435.00,2533,20230626,-67.31,796,20240517,4.02,1275,-35.06,20240401,796,4.02,20240517,2775,-70.16,20230626,796,4.02,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,828,0,3,0.00,447691743,541537,21.86,830,836,820,1076,580,828,826.71,1.87,0,-50005,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1394,-4.22,1.90,12,0.32,-196.00,435.00,2533,20230626,-67.31,796,20240517,4.02,1275,-35.06,20240401,796,4.02,20240517,2775,-70.16,20230626,796,4.02,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,130315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,825,-3,5,-0.36,413474853,500135,20.19,830,836,820,1076,580,828,826.73,1.87,0,-59012,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1389,-4.21,1.90,12,0.30,-196.00,435.00,2533,20230626,-67.43,796,20240517,3.64,1275,-35.29,20240401,796,3.64,20240517,2775,-70.27,20230626,796,3.64,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,828,0,3,0.00,321419065,388375,15.68,830,836,820,1076,580,828,827.60,1.87,0,-74812,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1394,-4.22,1.90,12,0.23,-196.00,435.00,2533,20230626,-67.31,796,20240517,4.02,1275,-35.06,20240401,796,4.02,20240517,2775,-70.16,20230626,796,4.02,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,825,-3,5,-0.36,292638280,353640,14.28,830,836,820,1076,580,828,827.50,1.87,0,-71295,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1389,-4.21,1.90,12,0.21,-196.00,435.00,2533,20230626,-67.43,796,20240517,3.64,1275,-35.29,20240401,796,3.64,20240517,2775,-70.27,20230626,796,3.64,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,4,2,0.48,208561351,252351,10.19,830,832,820,1076,580,828,826.47,1.87,0,-56024,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1401,-4.24,1.91,12,0.15,-196.00,435.00,2533,20230626,-67.15,796,20240517,4.52,1275,-34.75,20240401,796,4.52,20240517,2775,-70.02,20230626,796,4.52,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240524,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,821,-7,5,-0.85,42501222,51439,2.08,830,831,820,1076,580,828,826.24,1.87,0,-35113,880,854,830,804,780,867,817,842,248,500,560,1,1,168391459,1382,-4.19,1.89,12,0.03,-196.00,435.00,2533,20230626,-67.59,796,20240517,3.14,1275,-35.61,20240401,796,3.14,20240517,2775,-70.41,20230626,796,3.14,20240517,0.00,N,018000,500,841 억,,3152892,N,N,299,N,00,N
|
|
20240523,160313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,828,18,2,2.22,2068471267,2469328,260.67,808,856,806,1053,567,810,837.67,1.60,0,472415,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1394,-4.22,1.90,12,1.47,-196.00,435.00,2533,20230626,-67.31,796,20240517,4.02,1275,-35.06,20240401,796,4.02,20240517,2775,-70.16,20230626,796,4.02,20240517,0.00,N,018000,500,841 억,,2688489,N,N,299,N,00,N
|
|
20240523,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,22,2,2.72,2029322193,2422105,255.68,808,856,806,1053,567,810,837.83,1.60,0,471716,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1401,-4.24,1.91,12,1.44,-196.00,435.00,2533,20230626,-67.15,796,20240517,4.52,1275,-34.75,20240401,796,4.52,20240517,2775,-70.02,20230626,796,4.52,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,22,2,2.72,1927546982,2299632,242.75,808,856,806,1053,567,810,838.20,1.60,0,482010,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1401,-4.24,1.91,12,1.37,-196.00,435.00,2533,20230626,-67.15,796,20240517,4.52,1275,-34.75,20240401,796,4.52,20240517,2775,-70.02,20230626,796,4.52,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,130315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,836,26,2,3.21,1833663071,2187130,230.88,808,856,806,1053,567,810,838.39,1.60,0,492662,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1408,-4.27,1.92,12,1.30,-196.00,435.00,2533,20230626,-67.00,796,20240517,5.03,1275,-34.43,20240401,796,5.03,20240517,2775,-69.87,20230626,796,5.03,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,836,26,2,3.21,1777828256,2120410,223.83,808,856,806,1053,567,810,838.44,1.60,0,518533,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1408,-4.27,1.92,12,1.26,-196.00,435.00,2533,20230626,-67.00,796,20240517,5.03,1275,-34.43,20240401,796,5.03,20240517,2775,-69.87,20230626,796,5.03,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,842,32,2,3.95,1597128913,1904697,201.06,808,856,806,1053,567,810,838.52,1.60,0,549952,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1418,-4.30,1.94,12,1.13,-196.00,435.00,2533,20230626,-66.76,796,20240517,5.78,1275,-33.96,20240401,796,5.78,20240517,2775,-69.66,20230626,796,5.78,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,100312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,833,23,2,2.84,770440058,927656,97.92,808,842,806,1053,567,810,830.52,1.60,0,236049,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1403,-4.25,1.91,12,0.55,-196.00,435.00,2533,20230626,-67.11,796,20240517,4.65,1275,-34.67,20240401,796,4.65,20240517,2775,-69.98,20230626,796,4.65,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240523,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,807,-3,5,-0.37,16717139,20701,2.19,808,809,806,1053,567,810,807.55,1.60,0,-1592,828,818,813,803,798,816,801,842,243,500,550,1,1,168391459,1359,-4.12,1.86,12,0.01,-196.00,435.00,2533,20230626,-68.14,796,20240517,1.38,1275,-36.71,20240401,796,1.38,20240517,2775,-70.92,20230626,796,1.38,20240517,0.00,N,018000,500,841 억,,2688489,N,N,11398,N,00,N
|
|
20240522,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,810,-9,5,-1.10,773332621,947049,71.85,822,823,808,1064,574,819,816.57,1.61,0,-23266,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1364,-4.13,1.86,12,0.56,-196.00,435.00,2533,20230626,-68.02,796,20240517,1.76,1275,-36.47,20240401,796,1.76,20240517,2775,-70.81,20230626,796,1.76,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11398,N,00,N
|
|
20240522,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,810,-9,5,-1.10,727819479,890911,67.59,822,823,808,1064,574,819,816.94,1.61,0,-17820,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1364,-4.13,1.86,12,0.53,-196.00,435.00,2533,20230626,-68.02,796,20240517,1.76,1275,-36.47,20240401,796,1.76,20240517,2775,-70.81,20230626,796,1.76,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,811,-8,5,-0.98,660601864,807968,61.29,822,823,808,1064,574,819,817.61,1.61,0,-6633,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1366,-4.14,1.86,12,0.48,-196.00,435.00,2533,20230626,-67.98,796,20240517,1.88,1275,-36.39,20240401,796,1.88,20240517,2775,-70.77,20230626,796,1.88,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,1,2,0.12,494491873,603534,45.79,822,823,816,1064,574,819,819.33,1.61,0,-28966,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1381,-4.18,1.89,12,0.36,-196.00,435.00,2533,20230626,-67.63,796,20240517,3.02,1275,-35.69,20240401,796,3.02,20240517,2775,-70.45,20230626,796,3.02,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,1,2,0.12,445464638,543701,41.25,822,823,816,1064,574,819,819.32,1.61,0,-17962,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1381,-4.18,1.89,12,0.32,-196.00,435.00,2533,20230626,-67.63,796,20240517,3.02,1275,-35.69,20240401,796,3.02,20240517,2775,-70.45,20230626,796,3.02,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,-1,5,-0.12,384443392,469178,35.59,822,823,816,1064,574,819,819.40,1.61,0,-16282,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1377,-4.17,1.88,12,0.28,-196.00,435.00,2533,20230626,-67.71,796,20240517,2.76,1275,-35.84,20240401,796,2.76,20240517,2775,-70.52,20230626,796,2.76,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,821,2,2,0.24,258179369,315140,23.91,822,823,816,1064,574,819,819.25,1.61,0,-22663,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1382,-4.19,1.89,12,0.19,-196.00,435.00,2533,20230626,-67.59,796,20240517,3.14,1275,-35.61,20240401,796,3.14,20240517,2775,-70.41,20230626,796,3.14,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240522,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,1,2,0.12,34442190,41953,3.18,822,823,817,1064,574,819,820.98,1.61,0,-20117,838,828,816,806,794,822,800,842,245,500,550,1,1,168391459,1381,-4.18,1.89,12,0.02,-196.00,435.00,2533,20230626,-67.63,796,20240517,3.02,1275,-35.69,20240401,796,3.02,20240517,2775,-70.45,20230626,796,3.02,20240517,0.00,N,018000,500,841 억,,2710693,N,N,11988,N,00,N
|
|
20240521,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,-3,5,-0.36,1073694707,1317698,69.27,823,826,804,1068,576,822,814.82,1.50,870073,225797,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1379,-4.18,1.88,12,0.78,-196.00,435.00,2533,20230626,-67.67,796,20240517,2.89,1275,-35.76,20240401,796,2.89,20240517,2775,-70.49,20230626,796,2.89,20240517,0.00,N,018000,500,841 억,,2520563,N,N,11988,N,00,N
|
|
20240521,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,-5,5,-0.61,1025365402,1258678,66.17,823,826,804,1068,576,822,814.64,1.50,870073,224567,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1376,-4.17,1.88,12,0.75,-196.00,435.00,2533,20230626,-67.75,796,20240517,2.64,1275,-35.92,20240401,796,2.64,20240517,2775,-70.56,20230626,796,2.64,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,-3,5,-0.36,912717041,1120904,58.93,823,826,804,1068,576,822,814.27,1.50,870073,188663,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1379,-4.18,1.88,12,0.67,-196.00,435.00,2533,20230626,-67.67,796,20240517,2.89,1275,-35.76,20240401,796,2.89,20240517,2775,-70.49,20230626,796,2.89,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,821,-1,5,-0.12,868277775,1066643,56.07,823,826,804,1068,576,822,814.03,1.50,870073,169300,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1382,-4.19,1.89,12,0.63,-196.00,435.00,2533,20230626,-67.59,796,20240517,3.14,1275,-35.61,20240401,796,3.14,20240517,2775,-70.41,20230626,796,3.14,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,-4,5,-0.49,799148816,982541,51.65,823,826,804,1068,576,822,813.35,1.50,870073,164527,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1377,-4.17,1.88,12,0.58,-196.00,435.00,2533,20230626,-67.71,796,20240517,2.76,1275,-35.84,20240401,796,2.76,20240517,2775,-70.52,20230626,796,2.76,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,812,-10,5,-1.22,650617719,800760,42.10,823,826,804,1068,576,822,812.50,1.50,870073,123680,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1367,-4.14,1.87,12,0.48,-196.00,435.00,2533,20230626,-67.94,796,20240517,2.01,1275,-36.31,20240401,796,2.01,20240517,2775,-70.74,20230626,796,2.01,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,809,-13,5,-1.58,580342964,714015,37.54,823,826,804,1068,576,822,812.79,1.50,870073,100607,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1362,-4.13,1.86,12,0.42,-196.00,435.00,2533,20230626,-68.06,796,20240517,1.63,1275,-36.55,20240401,796,1.63,20240517,2775,-70.85,20230626,796,1.63,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240521,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,-5,5,-0.61,128706883,156965,8.25,823,826,816,1068,576,822,819.97,1.50,870073,26738,854,838,824,808,794,846,816,842,246,500,550,1,1,168391459,1376,-4.17,1.88,12,0.09,-196.00,435.00,2533,20230626,-67.75,796,20240517,2.64,1275,-35.92,20240401,796,2.64,20240517,2775,-70.56,20230626,796,2.64,20240517,0.00,N,018000,500,841 억,,2520563,N,N,3909,N,00,N
|
|
20240517,160313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,803,-175,5,-17.89,4946948817,6099361,1123.96,825,825,796,1271,685,978,811.06,0.77,0,-626055,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1015,-3.81,1.72,12,4.83,-211.00,467.00,2533,20230626,-68.30,796,20240517,0.88,1275,-37.02,20240401,796,0.88,20240517,2775,-71.06,20230626,796,0.88,20240517,0.00,N,018000,500,631 억,,973163,N,N,4302,N,00,N
|
|
20240517,150315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,803,-175,5,-17.89,4782852117,5894944,1086.29,825,825,796,1271,685,978,811.35,0.77,0,-613589,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1015,-3.81,1.72,12,4.66,-211.00,467.00,2533,20230626,-68.30,796,20240517,0.88,1275,-37.02,20240401,796,0.88,20240517,2775,-71.06,20230626,796,0.88,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,140309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,800,-178,5,-18.20,4484939323,5523097,1017.77,825,825,796,1271,685,978,812.03,0.77,0,-540111,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1011,-3.79,1.71,12,4.37,-211.00,467.00,2533,20230626,-68.42,796,20240517,0.50,1275,-37.25,20240401,796,0.50,20240517,2775,-71.17,20230626,796,0.50,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,130308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,806,-172,5,-17.59,4023141234,4947159,911.64,825,825,796,1271,685,978,813.22,0.77,0,-420669,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1019,-3.82,1.73,12,3.91,-211.00,467.00,2533,20230626,-68.18,796,20240517,1.26,1275,-36.78,20240401,796,1.26,20240517,2775,-70.95,20230626,796,1.26,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,120309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,807,-171,5,-17.48,3700220614,4546710,837.85,825,825,796,1271,685,978,813.82,0.77,0,-338316,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1020,-3.82,1.73,12,3.60,-211.00,467.00,2533,20230626,-68.14,796,20240517,1.38,1275,-36.71,20240401,796,1.38,20240517,2775,-70.92,20230626,796,1.38,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,110309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,806,-172,5,-17.59,3398581287,4172410,768.87,825,825,796,1271,685,978,814.54,0.77,0,-241761,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1019,-3.82,1.73,12,3.30,-211.00,467.00,2533,20230626,-68.18,796,20240517,1.26,1275,-36.78,20240401,796,1.26,20240517,2775,-70.95,20230626,796,1.26,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,100307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,818,-160,5,-16.36,2676833062,3281654,604.73,825,825,796,1271,685,978,815.70,0.77,0,-122268,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1034,-3.88,1.75,12,2.60,-211.00,467.00,2533,20230626,-67.71,796,20240517,2.76,1275,-35.84,20240401,796,2.76,20240517,2775,-70.52,20230626,796,2.76,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240517,090309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,810,-168,5,-17.18,779790768,947021,174.51,825,825,810,1271,685,978,823.41,0.77,0,-97380,1008,992,985,969,962,989,966,632,293,500,660,1,1,126391459,1024,-3.84,1.73,12,0.75,-211.00,467.00,2533,20230626,-68.02,810,20240517,0.00,1275,-36.47,20240401,810,0.00,20240517,2775,-70.81,20230626,810,0.00,20240517,0.00,N,018000,500,631 억,,973163,N,N,0,N,00,N
|
|
20240516,160308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,978,-22,5,-2.20,533707008,538895,369.11,1000,1001,978,1300,700,1000,990.46,0.82,0,-61591,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1236,-4.64,2.09,12,0.43,-211.00,467.00,2533,20230626,-61.39,868,20240305,12.67,1275,-23.29,20240401,868,12.67,20240305,2775,-64.76,20230626,880,11.14,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,987,-13,5,-1.30,437220703,440550,301.75,1000,1001,985,1300,700,1000,992.42,0.82,0,-55386,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1247,-4.68,2.11,12,0.35,-211.00,467.00,2533,20230626,-61.03,868,20240305,13.71,1275,-22.59,20240401,868,13.71,20240305,2775,-64.43,20230626,880,12.16,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,-6,5,-0.60,261131673,262600,179.87,1000,1001,991,1300,700,1000,994.39,0.82,0,-20640,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1256,-4.71,2.13,12,0.21,-211.00,467.00,2533,20230626,-60.76,868,20240305,14.52,1275,-22.04,20240401,868,14.52,20240305,2775,-64.18,20230626,880,12.95,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,-6,5,-0.60,229973278,231229,158.38,1000,1001,991,1300,700,1000,994.54,0.82,0,-17691,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1256,-4.71,2.13,12,0.18,-211.00,467.00,2533,20230626,-60.76,868,20240305,14.52,1275,-22.04,20240401,868,14.52,20240305,2775,-64.18,20230626,880,12.95,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,996,-4,5,-0.40,205772172,206894,141.71,1000,1001,991,1300,700,1000,994.55,0.82,0,-16731,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1259,-4.72,2.13,12,0.16,-211.00,467.00,2533,20230626,-60.68,868,20240305,14.75,1275,-21.88,20240401,868,14.75,20240305,2775,-64.11,20230626,880,13.18,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,-6,5,-0.60,174736483,175660,120.32,1000,1001,991,1300,700,1000,994.71,0.82,0,-13661,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1256,-4.71,2.13,12,0.14,-211.00,467.00,2533,20230626,-60.76,868,20240305,14.52,1275,-22.04,20240401,868,14.52,20240305,2775,-64.18,20230626,880,12.95,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,995,-5,5,-0.50,139337775,140018,95.90,1000,1001,991,1300,700,1000,995.10,0.82,0,-3060,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1258,-4.72,2.13,12,0.11,-211.00,467.00,2533,20230626,-60.72,868,20240305,14.63,1275,-21.96,20240401,868,14.63,20240305,2775,-64.14,20230626,880,13.07,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240516,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,998,-2,5,-0.20,6248756,6247,4.28,1000,1001,998,1300,700,1000,1000.34,0.82,0,927,1010,1005,1000,995,990,1002,992,632,300,500,680,1,1,126391459,1261,-4.73,2.14,12,0.00,-211.00,467.00,2533,20230626,-60.60,868,20240305,14.98,1275,-21.73,20240401,868,14.98,20240305,2775,-64.04,20230626,880,13.41,20240423,0.00,N,018000,500,631 억,,1034710,N,N,11,N,00,N
|
|
20240514,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,-5,5,-0.50,142674701,142891,50.06,1003,1005,995,1306,704,1005,998.49,0.84,0,-27089,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1264,-4.74,2.14,12,0.11,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1061799,N,N,11,N,00,N
|
|
20240514,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,997,-8,5,-0.80,134471624,134673,47.18,1003,1005,995,1306,704,1005,998.50,0.84,0,-26307,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1260,-4.73,2.13,12,0.11,-211.00,467.00,2533,20230626,-60.64,868,20240305,14.86,1275,-21.80,20240401,868,14.86,20240305,2775,-64.07,20230626,880,13.30,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,997,-8,5,-0.80,118198167,118367,41.47,1003,1005,995,1306,704,1005,998.57,0.84,0,-24327,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1260,-4.73,2.13,12,0.09,-211.00,467.00,2533,20230626,-60.64,868,20240305,14.86,1275,-21.80,20240401,868,14.86,20240305,2775,-64.07,20230626,880,13.30,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-6,5,-0.60,94972649,95096,33.32,1003,1005,995,1306,704,1005,998.70,0.84,0,-22383,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1263,-4.73,2.14,12,0.08,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,880,13.52,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,-5,5,-0.50,51509094,51493,18.04,1003,1005,998,1306,704,1005,1000.31,0.84,0,-13267,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1264,-4.74,2.14,12,0.04,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-6,5,-0.60,36307381,36283,12.71,1003,1005,998,1306,704,1005,1000.67,0.84,0,-12320,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1263,-4.73,2.14,12,0.03,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,880,13.52,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,-5,5,-0.50,24258683,24225,8.49,1003,1005,998,1306,704,1005,1001.39,0.84,0,-8053,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1264,-4.74,2.14,12,0.02,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240514,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-2,5,-0.20,1412796,1413,0.50,1003,1003,998,1306,704,1005,999.86,0.84,0,-1202,1015,1010,1001,996,987,1012,998,632,301,500,680,1,1,126391459,1268,-4.75,2.15,12,0.00,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1061799,N,N,0,N,00,N
|
|
20240513,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,2,2,0.20,284888162,285337,130.39,1003,1006,992,1303,703,1003,998.43,0.92,0,-97993,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1270,-4.76,2.15,12,0.23,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,-3,5,-0.30,232641830,233112,106.52,1003,1006,992,1303,703,1003,997.98,0.92,0,-82876,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1264,-4.74,2.14,12,0.18,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-4,5,-0.40,200116653,200557,91.65,1003,1006,992,1303,703,1003,997.80,0.92,0,-83019,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1263,-4.73,2.14,12,0.16,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,880,13.52,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,996,-7,5,-0.70,180309993,180673,82.56,1003,1006,992,1303,703,1003,997.99,0.92,0,-73004,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1259,-4.72,2.13,12,0.14,-211.00,467.00,2533,20230626,-60.68,868,20240305,14.75,1275,-21.88,20240401,868,14.75,20240305,2775,-64.11,20230626,880,13.18,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,998,-5,5,-0.50,174301613,174644,79.81,1003,1006,992,1303,703,1003,998.04,0.92,0,-71937,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1261,-4.73,2.14,12,0.14,-211.00,467.00,2533,20230626,-60.60,868,20240305,14.98,1275,-21.73,20240401,868,14.98,20240305,2775,-64.04,20230626,880,13.41,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,-9,5,-0.90,148003220,148178,67.71,1003,1006,992,1303,703,1003,998.82,0.92,0,-73616,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1256,-4.71,2.13,12,0.12,-211.00,467.00,2533,20230626,-60.76,868,20240305,14.52,1275,-22.04,20240401,868,14.52,20240305,2775,-64.18,20230626,880,12.95,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-4,5,-0.40,93026492,92995,42.50,1003,1006,994,1303,703,1003,1000.34,0.92,0,-33993,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1263,-4.73,2.14,12,0.07,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,880,13.52,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240513,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,2,2,0.20,1984053,1976,0.90,1003,1006,1003,1303,703,1003,1004.08,0.92,0,-704,1015,1009,1003,997,991,1006,994,632,300,500,680,1,1,126391459,1270,-4.76,2.15,12,0.00,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1159045,N,N,1365,N,00,N
|
|
20240510,160302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-2,5,-0.20,218927783,218564,84.82,1005,1009,997,1306,704,1005,1001.66,0.90,0,27148,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1268,-4.75,2.15,12,0.17,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1131829,N,N,1365,N,00,N
|
|
20240510,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,-1,5,-0.10,200221395,199901,77.57,1005,1009,997,1306,704,1005,1001.60,0.90,0,27265,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1269,-4.76,2.15,12,0.16,-211.00,467.00,2533,20230626,-60.36,868,20240305,15.67,1275,-21.25,20240401,868,15.67,20240305,2775,-63.82,20230626,880,14.09,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-2,5,-0.20,177471447,177183,68.76,1005,1009,997,1306,704,1005,1001.63,0.90,0,31616,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1268,-4.75,2.15,12,0.14,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1001,-4,5,-0.40,174738470,174458,67.70,1005,1009,997,1306,704,1005,1001.61,0.90,0,30371,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1265,-4.74,2.14,12,0.14,-211.00,467.00,2533,20230626,-60.48,868,20240305,15.32,1275,-21.49,20240401,868,15.32,20240305,2775,-63.93,20230626,880,13.75,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,-5,5,-0.50,147596280,147339,57.18,1005,1009,997,1306,704,1005,1001.75,0.90,0,20436,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1264,-4.74,2.14,12,0.12,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,110302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,0,3,0.00,131623789,131387,50.99,1005,1009,997,1306,704,1005,1001.80,0.90,0,14405,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1270,-4.76,2.15,12,0.10,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1006,1,2,0.10,81816826,81750,31.72,1005,1009,997,1306,704,1005,1000.82,0.90,0,3842,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1271,-4.77,2.15,12,0.06,-211.00,467.00,2533,20230626,-60.28,868,20240305,15.90,1275,-21.10,20240401,868,15.90,20240305,2775,-63.75,20230626,880,14.32,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240510,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,0,3,0.00,1929651,1920,0.75,1005,1009,1005,1306,704,1005,1005.03,0.90,0,-359,1033,1018,1009,994,985,1026,1002,632,301,500,680,1,1,126391459,1270,-4.76,2.15,12,0.00,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1131829,N,N,915,N,00,N
|
|
20240509,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,0,3,0.00,259660084,257334,145.15,1002,1024,1000,1306,704,1005,1009.04,0.88,0,24831,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1270,-4.76,2.15,12,0.20,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1107058,N,N,915,N,00,N
|
|
20240509,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1006,1,2,0.10,248633185,246371,138.97,1002,1024,1000,1306,704,1005,1009.18,0.88,0,25233,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1271,-4.77,2.15,12,0.19,-211.00,467.00,2533,20230626,-60.28,868,20240305,15.90,1275,-21.10,20240401,868,15.90,20240305,2775,-63.75,20230626,880,14.32,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,-1,5,-0.10,235869055,233654,131.79,1002,1024,1000,1306,704,1005,1009.48,0.88,0,29657,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1269,-4.76,2.15,12,0.18,-211.00,467.00,2533,20230626,-60.36,868,20240305,15.67,1275,-21.25,20240401,868,15.67,20240305,2775,-63.82,20230626,880,14.09,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,3,2,0.30,154421878,152567,86.06,1002,1024,1001,1306,704,1005,1012.16,0.88,0,17207,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1274,-4.78,2.16,12,0.12,-211.00,467.00,2533,20230626,-60.21,868,20240305,16.13,1275,-20.94,20240401,868,16.13,20240305,2775,-63.68,20230626,880,14.55,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,0,3,0.00,143171436,141399,79.76,1002,1024,1001,1306,704,1005,1012.54,0.88,0,17038,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1270,-4.76,2.15,12,0.11,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1011,6,2,0.60,119968692,118360,66.76,1002,1024,1001,1306,704,1005,1013.59,0.88,0,18999,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1278,-4.79,2.16,12,0.09,-211.00,467.00,2533,20230626,-60.09,868,20240305,16.47,1275,-20.71,20240401,868,16.47,20240305,2775,-63.57,20230626,880,14.89,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1011,6,2,0.60,92403446,91058,51.36,1002,1024,1001,1306,704,1005,1014.78,0.88,0,21965,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1278,-4.79,2.16,12,0.07,-211.00,467.00,2533,20230626,-60.09,868,20240305,16.47,1275,-20.71,20240401,868,16.47,20240305,2775,-63.57,20230626,880,14.89,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240509,090258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1010,5,2,0.50,9150612,9085,5.12,1002,1011,1002,1306,704,1005,1007.22,0.88,0,-4892,1019,1011,1005,997,991,1009,995,632,301,500,680,1,1,126391459,1277,-4.79,2.16,12,0.01,-211.00,467.00,2533,20230626,-60.13,868,20240305,16.36,1275,-20.78,20240401,868,16.36,20240305,2775,-63.60,20230626,880,14.77,20240423,0.00,N,018000,500,631 억,,1107058,N,N,0,N,00,N
|
|
20240508,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,-3,5,-0.30,177923060,177271,57.60,1010,1013,999,1310,706,1008,1003.67,0.84,0,40123,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1270,-4.76,2.15,12,0.14,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1006,-2,5,-0.20,162017488,161419,52.45,1010,1013,999,1310,706,1008,1003.71,0.84,0,36920,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1271,-4.77,2.15,12,0.13,-211.00,467.00,2533,20230626,-60.28,868,20240305,15.90,1275,-21.10,20240401,868,15.90,20240305,2775,-63.75,20230626,880,14.32,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,140257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,-4,5,-0.40,143247978,142739,46.38,1010,1013,999,1310,706,1008,1003.57,0.84,0,32885,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1269,-4.76,2.15,12,0.11,-211.00,467.00,2533,20230626,-60.36,868,20240305,15.67,1275,-21.25,20240401,868,15.67,20240305,2775,-63.82,20230626,880,14.09,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,130256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-5,5,-0.50,129664080,129193,41.98,1010,1013,999,1310,706,1008,1003.65,0.84,0,24954,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1268,-4.75,2.15,12,0.10,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,120258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-5,5,-0.50,104574774,104115,33.83,1010,1013,999,1310,706,1008,1004.42,0.84,0,18694,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1268,-4.75,2.15,12,0.08,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,-5,5,-0.50,86265921,85822,27.89,1010,1013,999,1310,706,1008,1005.17,0.84,0,8581,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1268,-4.75,2.15,12,0.07,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,-3,5,-0.30,60140868,59720,19.41,1010,1013,1001,1310,706,1008,1007.05,0.84,0,2466,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1270,-4.76,2.15,12,0.05,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240508,090259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,5,2,0.50,12958194,12809,4.16,1010,1013,1008,1310,706,1008,1011.65,0.84,0,-4336,1026,1017,1005,996,984,1021,1000,632,302,500,680,1,1,126391459,1280,-4.80,2.17,12,0.01,-211.00,467.00,2533,20230626,-60.01,868,20240305,16.71,1275,-20.55,20240401,868,16.71,20240305,2775,-63.50,20230626,880,15.11,20240423,0.00,N,018000,500,631 억,,1066685,N,N,771,N,00,N
|
|
20240503,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1003,3,2,0.30,370027471,369577,26.99,997,1015,993,1300,700,1000,1001.21,0.84,0,-52958,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1268,-4.75,2.15,12,0.29,-211.00,467.00,2533,20230626,-60.40,868,20240305,15.55,1275,-21.33,20240401,868,15.55,20240305,2775,-63.86,20230626,880,13.98,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,2,2,0.20,338919087,338505,24.72,997,1015,993,1300,700,1000,1001.22,0.84,0,-60267,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1266,-4.75,2.15,12,0.27,-211.00,467.00,2533,20230626,-60.44,868,20240305,15.44,1275,-21.41,20240401,868,15.44,20240305,2775,-63.89,20230626,880,13.86,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-1,5,-0.10,316751290,316332,23.10,997,1015,993,1300,700,1000,1001.33,0.84,0,-62009,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1263,-4.73,2.14,12,0.25,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,880,13.52,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,130305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,0,3,0.00,287265063,286766,20.94,997,1015,993,1300,700,1000,1001.74,0.84,0,-69555,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1264,-4.74,2.14,12,0.23,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1001,1,2,0.10,278390880,277902,20.30,997,1015,993,1300,700,1000,1001.76,0.84,0,-72416,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1265,-4.74,2.14,12,0.22,-211.00,467.00,2533,20230626,-60.48,868,20240305,15.32,1275,-21.49,20240401,868,15.32,20240305,2775,-63.93,20230626,880,13.75,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,996,-4,5,-0.40,257290550,256739,18.75,997,1015,993,1300,700,1000,1002.15,0.84,0,-72285,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1259,-4.72,2.13,12,0.20,-211.00,467.00,2533,20230626,-60.68,868,20240305,14.75,1275,-21.88,20240401,868,14.75,20240305,2775,-64.11,20230626,880,13.18,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,4,2,0.40,166952742,166450,12.16,997,1015,993,1300,700,1000,1003.02,0.84,0,-50524,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1269,-4.76,2.15,12,0.13,-211.00,467.00,2533,20230626,-60.36,868,20240305,15.67,1275,-21.25,20240401,868,15.67,20240305,2775,-63.82,20230626,880,14.09,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240503,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,998,-2,5,-0.20,28547874,28659,2.09,997,1001,993,1300,700,1000,996.12,0.84,0,-16117,1066,1032,996,962,926,1050,980,632,300,500,680,1,1,126391459,1261,-4.73,2.14,12,0.02,-211.00,467.00,2533,20230626,-60.60,868,20240305,14.98,1275,-21.73,20240401,868,14.98,20240305,2775,-64.04,20230626,880,13.41,20240423,0.00,N,018000,500,631 억,,1065399,N,N,3,N,00,N
|
|
20240502,160300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1000,43,2,4.49,1365964468,1360708,468.53,964,1030,960,1244,670,957,1003.86,0.72,0,160523,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1264,-4.74,2.14,12,1.08,-211.00,467.00,2533,20230626,-60.52,868,20240305,15.21,1275,-21.57,20240401,868,15.21,20240305,2775,-63.96,20230626,880,13.64,20240423,0.00,N,018000,500,631 억,,908123,N,N,3,N,00,N
|
|
20240502,150302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,996,39,2,4.08,1328298044,1322998,455.54,964,1030,960,1244,670,957,1004.01,0.72,0,160966,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1259,-4.72,2.13,12,1.05,-211.00,467.00,2533,20230626,-60.68,868,20240305,14.75,1275,-21.88,20240401,868,14.75,20240305,2775,-64.11,20230626,880,13.18,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,140301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,51,2,5.33,1235700806,1230421,423.67,964,1030,960,1244,670,957,1004.29,0.72,0,167243,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1274,-4.78,2.16,12,0.97,-211.00,467.00,2533,20230626,-60.21,868,20240305,16.13,1275,-20.94,20240401,868,16.13,20240305,2775,-63.68,20230626,880,14.55,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1007,50,2,5.22,1079696807,1076104,370.53,964,1030,960,1244,670,957,1003.34,0.72,0,206739,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1273,-4.77,2.16,12,0.85,-211.00,467.00,2533,20230626,-60.24,868,20240305,16.01,1275,-21.02,20240401,868,16.01,20240305,2775,-63.71,20230626,880,14.43,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,48,2,5.02,1046179457,1042775,359.06,964,1030,960,1244,670,957,1003.26,0.72,0,205836,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1270,-4.76,2.15,12,0.83,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,880,14.20,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,110259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1009,52,2,5.43,1011231838,1008080,347.11,964,1030,960,1244,670,957,1003.13,0.72,0,207952,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1275,-4.78,2.16,12,0.80,-211.00,467.00,2533,20230626,-60.17,868,20240305,16.24,1275,-20.86,20240401,868,16.24,20240305,2775,-63.64,20230626,880,14.66,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,100259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1016,59,2,6.17,807701448,806051,277.54,964,1030,960,1244,670,957,1002.05,0.72,0,194848,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1284,-4.82,2.18,12,0.64,-211.00,467.00,2533,20230626,-59.89,868,20240305,17.05,1275,-20.31,20240401,868,17.05,20240305,2775,-63.39,20230626,880,15.45,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|
|
20240502,090259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,968,11,2,1.15,10633363,11021,3.79,964,969,960,1244,670,957,964.83,0.72,0,-1851,973,964,955,946,937,966,948,632,287,500,650,1,1,126391459,1223,-4.59,2.07,12,0.01,-211.00,467.00,2533,20230626,-61.78,868,20240305,11.52,1275,-24.08,20240401,868,11.52,20240305,2775,-65.12,20230626,880,10.00,20240423,0.00,N,018000,500,631 억,,908123,N,N,266,N,00,N
|