146 lines
59 KiB
CSV
146 lines
59 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
|
|
20240628,160338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,26,2,3.78,359507686,507634,112.93,686,728,686,894,482,688,708.20,0.77,0,81082,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1202,-3.64,1.64,12,0.30,-196.00,435.00,2533,20230626,-71.81,675,20240627,5.78,1275,-44.00,20240401,675,5.78,20240627,2415,-70.43,20230628,675,5.78,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,150339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,27,2,3.92,332461405,469596,104.47,686,728,686,894,482,688,707.97,0.77,0,75284,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1204,-3.65,1.64,12,0.28,-196.00,435.00,2533,20230626,-71.77,675,20240627,5.93,1275,-43.92,20240401,675,5.93,20240627,2415,-70.39,20230628,675,5.93,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,21,2,3.05,285648389,403869,89.84,686,728,686,894,482,688,707.28,0.77,0,72064,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1194,-3.62,1.63,12,0.24,-196.00,435.00,2533,20230626,-72.01,675,20240627,5.04,1275,-44.39,20240401,675,5.04,20240627,2415,-70.64,20230628,675,5.04,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,130338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,19,2,2.76,259692078,367190,81.68,686,728,686,894,482,688,707.24,0.77,0,65408,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1191,-3.61,1.63,12,0.22,-196.00,435.00,2533,20230626,-72.09,675,20240627,4.74,1275,-44.55,20240401,675,4.74,20240627,2415,-70.72,20230628,675,4.74,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,20,2,2.91,241784050,341896,76.06,686,728,686,894,482,688,707.19,0.77,0,65326,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1192,-3.61,1.63,12,0.20,-196.00,435.00,2533,20230626,-72.05,675,20240627,4.89,1275,-44.47,20240401,675,4.89,20240627,2415,-70.68,20230628,675,4.89,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,110333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,711,23,2,3.34,210018047,297097,66.09,686,728,686,894,482,688,706.90,0.77,0,43281,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1197,-3.63,1.63,12,0.18,-196.00,435.00,2533,20230626,-71.93,675,20240627,5.33,1275,-44.24,20240401,675,5.33,20240627,2415,-70.56,20230628,675,5.33,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,29,2,4.22,154073680,218413,48.59,686,728,686,894,482,688,705.42,0.77,0,17091,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1207,-3.66,1.65,12,0.13,-196.00,435.00,2533,20230626,-71.69,675,20240627,6.22,1275,-43.76,20240401,675,6.22,20240627,2415,-70.31,20230628,675,6.22,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240628,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,1,2,0.15,825875,1201,0.27,686,689,686,894,482,688,687.66,0.77,0,-15,712,699,687,674,662,706,681,842,206,500,460,1,1,168391459,1160,-3.52,1.58,12,0.00,-196.00,435.00,2533,20230626,-72.80,675,20240627,2.07,1275,-45.96,20240401,675,2.07,20240627,2415,-71.47,20230628,675,2.07,20240627,0.00,N,018000,500,841 억,,1292805,N,N,13,N,00,N
|
|
20240627,160327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,688,-1,5,-0.15,305652662,446273,39.17,685,700,675,895,483,689,684.90,0.76,0,20623,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1159,-3.51,1.58,12,0.27,-196.00,435.00,2533,20230626,-72.84,675,20240627,1.93,1275,-46.04,20240401,675,1.93,20240627,2540,-72.91,20230627,675,1.93,20240627,0.00,N,018000,500,841 억,,1272121,N,N,13,N,00,N
|
|
20240627,150334,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,682,-7,5,-1.02,285142901,416353,36.54,685,700,675,895,483,689,684.86,0.76,0,19321,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1148,-3.48,1.57,12,0.25,-196.00,435.00,2533,20230626,-73.08,675,20240627,1.04,1275,-46.51,20240401,675,1.04,20240627,2540,-73.15,20230627,675,1.04,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,140331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,684,-5,5,-0.73,250819369,365972,32.12,685,700,675,895,483,689,685.35,0.76,0,7891,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1152,-3.49,1.57,12,0.22,-196.00,435.00,2533,20230626,-73.00,675,20240627,1.33,1275,-46.35,20240401,675,1.33,20240627,2540,-73.07,20230627,675,1.33,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,130331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,681,-8,5,-1.16,233456859,340560,29.89,685,700,675,895,483,689,685.51,0.76,0,6369,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1147,-3.47,1.57,12,0.20,-196.00,435.00,2533,20230626,-73.11,675,20240627,0.89,1275,-46.59,20240401,675,0.89,20240627,2540,-73.19,20230627,675,0.89,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,120333,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,684,-5,5,-0.73,196365185,286133,25.11,685,700,675,895,483,689,686.27,0.76,0,10623,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1152,-3.49,1.57,12,0.17,-196.00,435.00,2533,20230626,-73.00,675,20240627,1.33,1275,-46.35,20240401,675,1.33,20240627,2540,-73.07,20230627,675,1.33,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,110332,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,684,-5,5,-0.73,177918831,259192,22.75,685,700,675,895,483,689,686.44,0.76,0,4277,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1152,-3.49,1.57,12,0.15,-196.00,435.00,2533,20230626,-73.00,675,20240627,1.33,1275,-46.35,20240401,675,1.33,20240627,2540,-73.07,20230627,675,1.33,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,100331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,700,11,2,1.60,133707824,194932,17.11,685,700,675,895,483,689,685.92,0.76,0,15841,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1179,-3.57,1.61,12,0.12,-196.00,435.00,2533,20230626,-72.36,675,20240627,3.70,1275,-45.10,20240401,675,3.70,20240627,2540,-72.44,20230627,675,3.70,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240627,090331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,678,-11,5,-1.60,22725630,33350,2.93,685,689,676,895,483,689,681.43,0.76,0,-6048,737,712,696,671,655,705,664,842,206,500,460,1,1,168391459,1142,-3.46,1.56,12,0.02,-196.00,435.00,2533,20230626,-73.23,676,20240627,0.30,1275,-46.82,20240401,676,0.30,20240627,2540,-73.31,20230627,676,0.30,20240627,0.00,N,018000,500,841 억,,1272121,N,N,20,N,00,N
|
|
20240626,160331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,689,-30,5,-4.17,791070036,1134772,115.45,721,721,680,934,504,719,697.12,0.84,0,-150437,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1160,-3.52,1.58,12,0.67,-196.00,435.00,2533,20230626,-72.80,680,20240626,1.32,1275,-45.96,20240401,680,1.32,20240626,2775,-75.17,20230626,680,1.32,20240626,0.00,N,018000,500,841 억,,1422530,N,N,20,N,00,N
|
|
20240626,150331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,688,-31,5,-4.31,738141393,1057869,107.62,721,721,680,934,504,719,697.76,0.84,0,-145942,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1159,-3.51,1.58,12,0.63,-196.00,435.00,2533,20230626,-72.84,680,20240626,1.18,1275,-46.04,20240401,680,1.18,20240626,2775,-75.21,20230626,680,1.18,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,140331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,689,-30,5,-4.17,637082128,910579,92.64,721,721,688,934,504,719,699.64,0.84,0,-144967,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1160,-3.52,1.58,12,0.54,-196.00,435.00,2533,20230626,-72.80,688,20240626,0.15,1275,-45.96,20240401,688,0.15,20240626,2775,-75.17,20230626,688,0.15,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,130332,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,694,-25,5,-3.48,556109994,793328,80.71,721,721,688,934,504,719,700.98,0.84,0,-101315,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1169,-3.54,1.60,12,0.47,-196.00,435.00,2533,20230626,-72.60,688,20240626,0.87,1275,-45.57,20240401,688,0.87,20240626,2775,-74.99,20230626,688,0.87,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,120331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,698,-21,5,-2.92,411511270,584648,59.48,721,721,695,934,504,719,703.86,0.84,0,-61036,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1175,-3.56,1.60,12,0.35,-196.00,435.00,2533,20230626,-72.44,695,20240626,0.43,1275,-45.25,20240401,695,0.43,20240626,2775,-74.85,20230626,695,0.43,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,110331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,703,-16,5,-2.23,284441058,402730,40.97,721,721,700,934,504,719,706.28,0.84,0,-16592,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1184,-3.59,1.62,12,0.24,-196.00,435.00,2533,20230626,-72.25,700,20240626,0.43,1275,-44.86,20240401,700,0.43,20240626,2775,-74.67,20230626,700,0.43,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,100331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,708,-11,5,-1.53,233459290,330227,33.60,721,721,700,934,504,719,706.96,0.84,0,-5044,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1192,-3.61,1.63,12,0.20,-196.00,435.00,2533,20230626,-72.05,700,20240626,1.14,1275,-44.47,20240401,700,1.14,20240626,2775,-74.49,20230626,700,1.14,20240626,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240626,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,-1,5,-0.14,1673528,2328,0.24,721,721,718,934,504,719,718.86,0.84,0,-48,753,735,726,708,699,731,704,842,215,500,480,1,1,168391459,1209,-3.66,1.65,12,0.00,-196.00,435.00,2533,20230626,-71.65,717,20240625,0.14,1275,-43.69,20240401,717,0.14,20240625,2775,-74.13,20230626,717,0.14,20240625,0.00,N,018000,500,841 억,,1422530,N,N,31,N,00,N
|
|
20240625,160329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,719,-20,5,-2.71,709992350,981853,348.11,739,744,717,960,518,739,723.12,0.86,0,-24420,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1211,-3.67,1.65,12,0.58,-196.00,435.00,2533,20230626,-71.61,717,20240625,0.28,1275,-43.61,20240401,717,0.28,20240625,2775,-74.09,20230626,717,0.28,20240625,0.00,N,018000,500,841 억,,1446262,N,N,31,N,00,N
|
|
20240625,150331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,719,-20,5,-2.71,684165612,945993,335.39,739,744,717,960,518,739,723.22,0.86,0,-1944,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1211,-3.67,1.65,12,0.56,-196.00,435.00,2533,20230626,-71.61,717,20240625,0.28,1275,-43.61,20240401,717,0.28,20240625,2775,-74.09,20230626,717,0.28,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,140331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,720,-19,5,-2.57,663774344,917634,325.34,739,744,717,960,518,739,723.35,0.86,0,-1780,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1212,-3.67,1.66,12,0.54,-196.00,435.00,2533,20230626,-71.58,717,20240625,0.42,1275,-43.53,20240401,717,0.42,20240625,2775,-74.05,20230626,717,0.42,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,130330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,721,-18,5,-2.44,599336227,828026,293.57,739,744,718,960,518,739,723.81,0.86,0,4542,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1214,-3.68,1.66,12,0.49,-196.00,435.00,2533,20230626,-71.54,718,20240625,0.42,1275,-43.45,20240401,718,0.42,20240625,2775,-74.02,20230626,718,0.42,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,120332,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,722,-17,5,-2.30,573732634,792506,280.97,739,744,718,960,518,739,723.95,0.86,0,19296,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1216,-3.68,1.66,12,0.47,-196.00,435.00,2533,20230626,-71.50,718,20240625,0.56,1275,-43.37,20240401,718,0.56,20240625,2775,-73.98,20230626,718,0.56,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,110334,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,722,-17,5,-2.30,491617431,678447,240.54,739,744,719,960,518,739,724.62,0.86,0,74722,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1216,-3.68,1.66,12,0.40,-196.00,435.00,2533,20230626,-71.50,719,20240625,0.42,1275,-43.37,20240401,719,0.42,20240625,2775,-73.98,20230626,719,0.42,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,100330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,727,-12,5,-1.62,270242073,372312,132.00,739,744,719,960,518,739,725.85,0.86,0,111614,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1224,-3.71,1.67,12,0.22,-196.00,435.00,2533,20230626,-71.30,719,20240625,1.11,1275,-42.98,20240401,719,1.11,20240625,2775,-73.80,20230626,719,1.11,20240625,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240625,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,5,2,0.68,706586,954,0.34,739,744,739,960,518,739,740.69,0.86,0,0,759,748,742,731,725,746,729,842,221,500,500,1,1,168391459,1253,-3.80,1.71,12,0.00,-196.00,435.00,2533,20230626,-70.63,729,20240619,2.06,1275,-41.65,20240401,729,2.06,20240619,2775,-73.19,20230626,729,2.06,20240619,0.00,N,018000,500,841 억,,1446262,N,N,0,N,00,N
|
|
20240624,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-6,5,-0.81,209017152,282029,121.69,742,753,736,968,522,745,741.12,0.89,0,-59576,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1244,-3.77,1.70,12,0.17,-196.00,435.00,2533,20230626,-70.83,729,20240619,1.37,1275,-42.04,20240401,729,1.37,20240619,2775,-73.37,20230626,729,1.37,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-4,5,-0.54,198248039,267481,115.41,742,753,736,968,522,745,741.17,0.89,0,-59856,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1248,-3.78,1.70,12,0.16,-196.00,435.00,2533,20230626,-70.75,729,20240619,1.65,1275,-41.88,20240401,729,1.65,20240619,2775,-73.30,20230626,729,1.65,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-2,5,-0.27,154087903,207687,89.61,742,753,736,968,522,745,741.92,0.89,0,-59921,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1251,-3.79,1.71,12,0.12,-196.00,435.00,2533,20230626,-70.67,729,20240619,1.92,1275,-41.73,20240401,729,1.92,20240619,2775,-73.23,20230626,729,1.92,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-4,5,-0.54,138472112,186668,80.54,742,753,736,968,522,745,741.81,0.89,0,-57629,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1248,-3.78,1.70,12,0.11,-196.00,435.00,2533,20230626,-70.75,729,20240619,1.65,1275,-41.88,20240401,729,1.65,20240619,2775,-73.30,20230626,729,1.65,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,-8,5,-1.07,120137282,161835,69.83,742,753,736,968,522,745,742.34,0.89,0,-58580,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1241,-3.76,1.69,12,0.10,-196.00,435.00,2533,20230626,-70.90,729,20240619,1.10,1275,-42.20,20240401,729,1.10,20240619,2775,-73.44,20230626,729,1.10,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-5,5,-0.67,95644328,128603,55.49,742,753,738,968,522,745,743.72,0.89,0,-39861,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1246,-3.78,1.70,12,0.08,-196.00,435.00,2533,20230626,-70.79,729,20240619,1.51,1275,-41.96,20240401,729,1.51,20240619,2775,-73.33,20230626,729,1.51,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-1,5,-0.13,47474028,63637,27.46,742,753,741,968,522,745,746.01,0.89,0,-10833,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1253,-3.80,1.71,12,0.04,-196.00,435.00,2533,20230626,-70.63,729,20240619,2.06,1275,-41.65,20240401,729,2.06,20240619,2775,-73.19,20230626,729,2.06,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240624,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,5,2,0.67,4101552,5474,2.36,742,753,742,968,522,745,749.28,0.89,0,-563,751,747,742,738,733,750,741,842,223,500,500,1,1,168391459,1263,-3.83,1.72,12,0.00,-196.00,435.00,2533,20230626,-70.39,729,20240619,2.88,1275,-41.18,20240401,729,2.88,20240619,2775,-72.97,20230626,729,2.88,20240619,0.00,N,018000,500,841 억,,1505049,N,N,84,N,00,N
|
|
20240621,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,6,2,0.81,156062050,210663,74.04,737,746,737,960,518,739,740.81,0.88,0,20634,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1255,-3.80,1.71,12,0.13,-196.00,435.00,2533,20230626,-70.59,729,20240619,2.19,1275,-41.57,20240401,729,2.19,20240619,2775,-73.15,20230626,729,2.19,20240619,0.00,N,018000,500,841 억,,1485212,N,N,84,N,00,N
|
|
20240621,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,4,2,0.54,135069256,182421,64.12,737,746,737,960,518,739,740.43,0.88,0,14530,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1251,-3.79,1.71,12,0.11,-196.00,435.00,2533,20230626,-70.67,729,20240619,1.92,1275,-41.73,20240401,729,1.92,20240619,2775,-73.23,20230626,729,1.92,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,1,2,0.14,129943875,175507,61.69,737,746,737,960,518,739,740.39,0.88,0,14966,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1246,-3.78,1.70,12,0.10,-196.00,435.00,2533,20230626,-70.79,729,20240619,1.51,1275,-41.96,20240401,729,1.51,20240619,2775,-73.33,20230626,729,1.51,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,742,3,2,0.41,109721483,148201,52.09,737,746,737,960,518,739,740.36,0.88,0,13682,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1249,-3.79,1.71,12,0.09,-196.00,435.00,2533,20230626,-70.71,729,20240619,1.78,1275,-41.80,20240401,729,1.78,20240619,2775,-73.26,20230626,729,1.78,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,5,2,0.68,97939908,132327,46.51,737,746,737,960,518,739,740.14,0.88,0,14624,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1253,-3.80,1.71,12,0.08,-196.00,435.00,2533,20230626,-70.63,729,20240619,2.06,1275,-41.65,20240401,729,2.06,20240619,2775,-73.19,20230626,729,2.06,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,2,2,0.27,78880219,106655,37.49,737,746,737,960,518,739,739.58,0.88,0,15761,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1248,-3.78,1.70,12,0.06,-196.00,435.00,2533,20230626,-70.75,729,20240619,1.65,1275,-41.88,20240401,729,1.65,20240619,2775,-73.30,20230626,729,1.65,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,100320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,5,2,0.68,52502826,71069,24.98,737,744,737,960,518,739,738.76,0.88,0,13971,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1253,-3.80,1.71,12,0.04,-196.00,435.00,2533,20230626,-70.63,729,20240619,2.06,1275,-41.65,20240401,729,2.06,20240619,2775,-73.19,20230626,729,2.06,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240621,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-1,5,-0.14,2453379,3326,1.17,737,739,737,960,518,739,737.64,0.88,0,-197,751,744,738,731,725,745,732,842,221,500,500,1,1,168391459,1243,-3.77,1.70,12,0.00,-196.00,435.00,2533,20230626,-70.86,729,20240619,1.23,1275,-42.12,20240401,729,1.23,20240619,2775,-73.41,20230626,729,1.23,20240619,0.00,N,018000,500,841 억,,1485212,N,N,7,N,00,N
|
|
20240620,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,3,2,0.41,208451734,282995,23.36,739,745,732,956,516,736,736.59,0.89,0,-13093,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1244,-3.77,1.70,12,0.17,-196.00,435.00,2533,20230626,-70.83,729,20240619,1.37,1275,-42.04,20240401,729,1.37,20240619,2775,-73.37,20230626,729,1.37,20240619,0.00,N,018000,500,841 억,,1498279,N,N,7,N,00,N
|
|
20240620,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,3,2,0.41,197668594,268407,22.15,739,745,732,956,516,736,736.45,0.89,0,-13114,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1244,-3.77,1.70,12,0.16,-196.00,435.00,2533,20230626,-70.83,729,20240619,1.37,1275,-42.04,20240401,729,1.37,20240619,2775,-73.37,20230626,729,1.37,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,1,2,0.14,165883737,225412,18.60,739,745,732,956,516,736,735.91,0.89,0,-12512,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1241,-3.76,1.69,12,0.13,-196.00,435.00,2533,20230626,-70.90,729,20240619,1.10,1275,-42.20,20240401,729,1.10,20240619,2775,-73.44,20230626,729,1.10,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,0,3,0.00,144502053,196326,16.20,739,745,732,956,516,736,736.03,0.89,0,-11000,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1239,-3.76,1.69,12,0.12,-196.00,435.00,2533,20230626,-70.94,729,20240619,0.96,1275,-42.27,20240401,729,0.96,20240619,2775,-73.48,20230626,729,0.96,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,-1,5,-0.14,127343554,172978,14.28,739,745,732,956,516,736,736.18,0.89,0,-10188,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1238,-3.75,1.69,12,0.10,-196.00,435.00,2533,20230626,-70.98,729,20240619,0.82,1275,-42.35,20240401,729,0.82,20240619,2775,-73.51,20230626,729,0.82,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,733,-3,5,-0.41,118708563,161212,13.31,739,745,732,956,516,736,736.35,0.89,0,-10188,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1234,-3.74,1.69,12,0.10,-196.00,435.00,2533,20230626,-71.06,729,20240619,0.55,1275,-42.51,20240401,729,0.55,20240619,2775,-73.59,20230626,729,0.55,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,1,2,0.14,52201046,70735,5.84,739,745,735,956,516,736,737.98,0.89,0,-13952,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1241,-3.76,1.69,12,0.04,-196.00,435.00,2533,20230626,-70.90,729,20240619,1.10,1275,-42.20,20240401,729,1.10,20240619,2775,-73.44,20230626,729,1.10,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240620,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,9,2,1.22,14296528,19336,1.60,739,745,739,956,516,736,739.37,0.89,0,1529,787,761,745,719,703,753,711,842,220,500,500,1,1,168391459,1255,-3.80,1.71,12,0.01,-196.00,435.00,2533,20230626,-70.59,729,20240619,2.19,1275,-41.57,20240401,729,2.19,20240619,2775,-73.15,20230626,729,2.19,20240619,0.00,N,018000,500,841 억,,1498279,N,N,8,N,00,N
|
|
20240619,160319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,736,-34,5,-4.42,905302857,1208459,181.50,770,771,729,1001,539,770,749.15,1.04,0,-255992,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1239,-3.76,1.69,12,0.72,-196.00,435.00,2533,20230626,-70.94,729,20240619,0.96,1275,-42.27,20240401,729,0.96,20240619,2775,-73.48,20230626,729,0.96,20240619,0.00,N,018000,500,841 억,,1753700,N,N,8,N,00,N
|
|
20240619,150318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,738,-32,5,-4.16,850096085,1133241,170.21,770,771,729,1001,539,770,750.15,1.04,0,-258434,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1243,-3.77,1.70,12,0.67,-196.00,435.00,2533,20230626,-70.86,729,20240619,1.23,1275,-42.12,20240401,729,1.23,20240619,2775,-73.41,20230626,729,1.23,20240619,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,140321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,745,-25,5,-3.25,605810264,801879,120.44,770,771,743,1001,539,770,755.49,1.04,0,-221830,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1255,-3.80,1.71,12,0.48,-196.00,435.00,2533,20230626,-70.59,743,20240619,0.27,1275,-41.57,20240401,743,0.27,20240619,2775,-73.15,20230626,743,0.27,20240619,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,130319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,750,-20,5,-2.60,457921630,603612,90.66,770,771,747,1001,539,770,758.63,1.04,0,-202709,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1263,-3.83,1.72,12,0.36,-196.00,435.00,2533,20230626,-70.39,747,20240619,0.40,1275,-41.18,20240401,747,0.40,20240619,2775,-72.97,20230626,747,0.40,20240619,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,120318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,748,-22,5,-2.86,401871471,528769,79.42,770,771,748,1001,539,770,760.01,1.04,0,-190629,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1260,-3.82,1.72,12,0.31,-196.00,435.00,2533,20230626,-70.47,748,20240619,0.00,1275,-41.33,20240401,748,0.00,20240619,2775,-73.05,20230626,748,0.00,20240619,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,110320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,758,-12,5,-1.56,267141832,350091,52.58,770,771,758,1001,539,770,763.06,1.04,0,-95536,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1276,-3.87,1.74,12,0.21,-196.00,435.00,2533,20230626,-70.08,758,20240619,0.00,1275,-40.55,20240401,758,0.00,20240619,2775,-72.68,20230626,758,0.00,20240619,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,-5,5,-0.65,192561811,251932,37.84,770,771,760,1001,539,770,764.34,1.04,0,-73794,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1288,-3.90,1.76,12,0.15,-196.00,435.00,2533,20230626,-69.80,758,20240618,0.92,1275,-40.00,20240401,758,0.92,20240618,2775,-72.43,20230626,758,0.92,20240618,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240619,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,-1,5,-0.13,37808732,49136,7.38,770,771,769,1001,539,770,769.47,1.04,0,-29414,804,786,772,754,740,780,748,842,231,500,520,1,1,168391459,1295,-3.92,1.77,12,0.03,-196.00,435.00,2533,20230626,-69.64,758,20240618,1.45,1275,-39.69,20240401,758,1.45,20240618,2775,-72.29,20230626,758,1.45,20240618,0.00,N,018000,500,841 억,,1753700,N,N,3,N,00,N
|
|
20240618,160318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,770,-15,5,-1.91,513039580,664969,110.61,780,790,758,1020,550,785,771.53,1.08,0,-73023,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1297,-3.93,1.77,12,0.39,-196.00,435.00,2533,20230626,-69.60,758,20240618,1.58,1275,-39.61,20240401,758,1.58,20240618,2775,-72.25,20230626,758,1.58,20240618,0.00,N,018000,500,841 억,,1824081,N,N,3,N,00,N
|
|
20240618,150316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,770,-15,5,-1.91,497533079,644847,107.26,780,790,758,1020,550,785,771.55,1.08,0,-70062,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1297,-3.93,1.77,12,0.38,-196.00,435.00,2533,20230626,-69.60,758,20240618,1.58,1275,-39.61,20240401,758,1.58,20240618,2775,-72.25,20230626,758,1.58,20240618,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,140317,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,762,-23,5,-2.93,413878273,535644,89.10,780,790,758,1020,550,785,772.67,1.08,0,-62651,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1283,-3.89,1.75,12,0.32,-196.00,435.00,2533,20230626,-69.92,758,20240618,0.53,1275,-40.24,20240401,758,0.53,20240618,2775,-72.54,20230626,758,0.53,20240618,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,130319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,768,-17,5,-2.17,360214352,465499,77.43,780,790,758,1020,550,785,773.82,1.08,0,-25193,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1293,-3.92,1.77,12,0.28,-196.00,435.00,2533,20230626,-69.68,758,20240618,1.32,1275,-39.76,20240401,758,1.32,20240618,2775,-72.32,20230626,758,1.32,20240618,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,120319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,780,-5,5,-0.64,116805028,149440,24.86,780,790,779,1020,550,785,781.62,1.08,0,-26965,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1313,-3.98,1.79,12,0.09,-196.00,435.00,2533,20230626,-69.21,779,20240618,0.13,1275,-38.82,20240401,779,0.13,20240618,2775,-71.89,20230626,779,0.13,20240618,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,-2,5,-0.25,77886768,99587,16.56,780,790,780,1020,550,785,782.10,1.08,0,-11880,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1319,-3.99,1.80,12,0.06,-196.00,435.00,2533,20230626,-69.09,779,20240617,0.51,1275,-38.59,20240401,779,0.51,20240617,2775,-71.78,20230626,779,0.51,20240617,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,-2,5,-0.25,62789244,80304,13.36,780,790,780,1020,550,785,781.89,1.08,0,-10857,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1319,-3.99,1.80,12,0.05,-196.00,435.00,2533,20230626,-69.09,779,20240617,0.51,1275,-38.59,20240401,779,0.51,20240617,2775,-71.78,20230626,779,0.51,20240617,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240618,090320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,4,2,0.51,4761531,6099,1.01,780,790,780,1020,550,785,780.71,1.08,0,-411,798,791,785,778,772,788,775,842,235,500,530,1,1,168391459,1329,-4.03,1.81,12,0.00,-196.00,435.00,2533,20230626,-68.85,779,20240617,1.28,1275,-38.12,20240401,779,1.28,20240617,2775,-71.57,20230626,779,1.28,20240617,0.00,N,018000,500,841 억,,1824081,N,N,2,N,00,N
|
|
20240617,160316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,785,-2,5,-0.25,468646035,598714,50.98,791,792,779,1023,551,787,782.75,1.20,0,-243419,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1322,-4.01,1.80,12,0.36,-196.00,435.00,2533,20230626,-69.01,779,20240617,0.77,1275,-38.43,20240401,779,0.77,20240617,2775,-71.71,20230626,779,0.77,20240617,0.00,N,018000,500,841 억,,2022906,N,N,2,N,00,N
|
|
20240617,150320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,781,-6,5,-0.76,424471573,542141,46.17,791,792,779,1023,551,787,782.95,1.20,0,-237743,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1315,-3.98,1.80,12,0.32,-196.00,435.00,2533,20230626,-69.17,779,20240617,0.26,1275,-38.75,20240401,779,0.26,20240617,2775,-71.86,20230626,779,0.26,20240617,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,140315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,782,-5,5,-0.64,388665860,496297,42.26,791,792,779,1023,551,787,783.13,1.20,0,-226099,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1317,-3.99,1.80,12,0.29,-196.00,435.00,2533,20230626,-69.13,779,20240617,0.39,1275,-38.67,20240401,779,0.39,20240617,2775,-71.82,20230626,779,0.39,20240617,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,130314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,780,-7,5,-0.89,361556326,461576,39.31,791,792,779,1023,551,787,783.31,1.20,0,-213664,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1313,-3.98,1.79,12,0.27,-196.00,435.00,2533,20230626,-69.21,779,20240617,0.13,1275,-38.82,20240401,779,0.13,20240617,2775,-71.89,20230626,779,0.13,20240617,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,120315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,781,-6,5,-0.76,309867306,395374,33.67,791,792,779,1023,551,787,783.73,1.20,0,-168611,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1315,-3.98,1.80,12,0.23,-196.00,435.00,2533,20230626,-69.17,779,20240617,0.26,1275,-38.75,20240401,779,0.26,20240617,2775,-71.86,20230626,779,0.26,20240617,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,110314,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,782,-5,5,-0.64,252552442,322102,27.43,791,792,779,1023,551,787,784.08,1.20,0,-144203,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1317,-3.99,1.80,12,0.19,-196.00,435.00,2533,20230626,-69.13,779,20240617,0.39,1275,-38.67,20240401,779,0.39,20240617,2775,-71.82,20230626,779,0.39,20240617,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,0,3,0.00,138235930,176090,14.99,791,792,782,1023,551,787,785.03,1.20,0,-20813,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1325,-4.02,1.81,12,0.10,-196.00,435.00,2533,20230626,-68.93,780,20240605,0.90,1275,-38.27,20240401,780,0.90,20240605,2775,-71.64,20230626,780,0.90,20240605,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240617,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,5,2,0.64,18341487,23288,1.98,791,792,787,1023,551,787,787.59,1.20,0,-923,839,813,799,773,759,806,766,842,236,500,530,1,1,168391459,1334,-4.04,1.82,12,0.01,-196.00,435.00,2533,20230626,-68.73,780,20240605,1.54,1275,-37.88,20240401,780,1.54,20240605,2775,-71.46,20230626,780,1.54,20240605,0.00,N,018000,500,841 억,,2022906,N,N,824,N,00,N
|
|
20240614,160253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,-29,5,-3.55,931957660,1171996,165.01,825,825,785,1060,572,816,795.20,1.39,0,-561676,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1325,-4.02,1.81,12,0.70,-196.00,435.00,2533,20230626,-68.93,780,20240605,0.90,1275,-38.27,20240401,780,0.90,20240605,2775,-71.64,20230626,780,0.90,20240605,0.00,N,018000,500,841 억,,2342818,N,N,824,N,00,N
|
|
20240614,150253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,-28,5,-3.43,829592200,1041931,146.70,825,825,785,1060,572,816,796.21,1.39,0,-483795,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1327,-4.02,1.81,12,0.62,-196.00,435.00,2533,20230626,-68.89,780,20240605,1.03,1275,-38.20,20240401,780,1.03,20240605,2775,-71.60,20230626,780,1.03,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,140253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,-30,5,-3.68,740030184,928034,130.66,825,825,785,1060,572,816,797.42,1.39,0,-421109,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1324,-4.01,1.81,12,0.55,-196.00,435.00,2533,20230626,-68.97,780,20240605,0.77,1275,-38.35,20240401,780,0.77,20240605,2775,-71.68,20230626,780,0.77,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,130252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,-30,5,-3.68,682496139,854950,120.37,825,825,785,1060,572,816,798.29,1.39,0,-366569,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1324,-4.01,1.81,12,0.51,-196.00,435.00,2533,20230626,-68.97,780,20240605,0.77,1275,-38.35,20240401,780,0.77,20240605,2775,-71.68,20230626,780,0.77,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,120254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,-26,5,-3.19,546181234,681832,96.00,825,825,789,1060,572,816,801.05,1.39,0,-267094,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1330,-4.03,1.82,12,0.40,-196.00,435.00,2533,20230626,-68.81,780,20240605,1.28,1275,-38.04,20240401,780,1.28,20240605,2775,-71.53,20230626,780,1.28,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,801,-15,5,-1.84,353249722,438936,61.80,825,825,797,1060,572,816,804.79,1.39,0,-101825,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1349,-4.09,1.84,12,0.26,-196.00,435.00,2533,20230626,-68.38,780,20240605,2.69,1275,-37.18,20240401,780,2.69,20240605,2775,-71.14,20230626,780,2.69,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,804,-12,5,-1.47,313879739,389685,54.87,825,825,797,1060,572,816,805.47,1.39,0,-91640,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1354,-4.10,1.85,12,0.23,-196.00,435.00,2533,20230626,-68.26,780,20240605,3.08,1275,-36.94,20240401,780,3.08,20240605,2775,-71.03,20230626,780,3.08,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240614,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,1,2,0.12,7991896,9749,1.37,825,825,816,1060,572,816,819.77,1.39,0,-6658,834,824,817,807,800,821,804,842,244,500,550,1,1,168391459,1376,-4.17,1.88,12,0.01,-196.00,435.00,2533,20230626,-67.75,780,20240605,4.74,1275,-35.92,20240401,780,4.74,20240605,2775,-70.56,20230626,780,4.74,20240605,0.00,N,018000,500,841 억,,2342818,N,N,6,N,00,N
|
|
20240613,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,816,-1,5,-0.12,577462816,705179,79.47,820,827,810,1062,572,817,818.89,1.39,0,-71294,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1374,-4.16,1.88,12,0.42,-196.00,435.00,2533,20230626,-67.79,780,20240605,4.62,1275,-36.00,20240401,780,4.62,20240605,2775,-70.59,20230626,780,4.62,20240605,0.00,N,018000,500,841 억,,2339596,N,N,6,N,00,N
|
|
20240613,150314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,1,2,0.12,503909085,615114,69.32,820,827,810,1062,572,817,819.21,1.39,0,-26128,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1377,-4.17,1.88,12,0.37,-196.00,435.00,2533,20230626,-67.71,780,20240605,4.87,1275,-35.84,20240401,780,4.87,20240605,2775,-70.52,20230626,780,4.87,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,1,2,0.12,459462184,560828,63.20,820,827,810,1062,572,817,819.26,1.39,0,-7807,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1377,-4.17,1.88,12,0.33,-196.00,435.00,2533,20230626,-67.71,780,20240605,4.87,1275,-35.84,20240401,780,4.87,20240605,2775,-70.52,20230626,780,4.87,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,2,2,0.24,397274324,484871,54.64,820,827,810,1062,572,817,819.34,1.39,0,5945,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1379,-4.18,1.88,12,0.29,-196.00,435.00,2533,20230626,-67.67,780,20240605,5.00,1275,-35.76,20240401,780,5.00,20240605,2775,-70.49,20230626,780,5.00,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,821,4,2,0.49,367303920,448274,50.51,820,827,810,1062,572,817,819.37,1.39,0,11136,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1382,-4.19,1.89,12,0.27,-196.00,435.00,2533,20230626,-67.59,780,20240605,5.26,1275,-35.61,20240401,780,5.26,20240605,2775,-70.41,20230626,780,5.26,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,823,6,2,0.73,302151638,368772,41.56,820,827,810,1062,572,817,819.35,1.39,0,-10449,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1386,-4.20,1.89,12,0.22,-196.00,435.00,2533,20230626,-67.51,780,20240605,5.51,1275,-35.45,20240401,780,5.51,20240605,2775,-70.34,20230626,780,5.51,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,2,2,0.24,170601357,208620,23.51,820,821,810,1062,572,817,817.76,1.39,0,-76814,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1379,-4.18,1.88,12,0.12,-196.00,435.00,2533,20230626,-67.67,780,20240605,5.00,1275,-35.76,20240401,780,5.00,20240605,2775,-70.49,20230626,780,5.00,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240613,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,1,2,0.12,13877712,16940,1.91,820,821,818,1062,572,817,819.23,1.39,0,-11095,840,828,807,795,774,834,801,842,245,500,550,1,1,168391459,1377,-4.17,1.88,12,0.01,-196.00,435.00,2533,20230626,-67.71,780,20240605,4.87,1275,-35.84,20240401,780,4.87,20240605,2775,-70.52,20230626,780,4.87,20240605,0.00,N,018000,500,841 억,,2339596,N,N,4540,N,00,N
|
|
20240612,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,31,2,3.94,709892523,879409,224.28,794,819,786,1021,551,786,807.22,1.32,0,128162,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1376,-4.17,1.88,12,0.52,-196.00,435.00,2533,20230626,-67.75,780,20240605,4.74,1275,-35.92,20240401,780,4.74,20240605,2775,-70.56,20230626,780,4.74,20240605,0.00,N,018000,500,841 억,,2214859,N,N,4540,N,00,N
|
|
20240612,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,810,24,2,3.05,660792200,819203,208.92,794,819,786,1021,551,786,806.63,1.32,0,124039,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1364,-4.13,1.86,12,0.49,-196.00,435.00,2533,20230626,-68.02,780,20240605,3.85,1275,-36.47,20240401,780,3.85,20240605,2775,-70.81,20230626,780,3.85,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,816,30,2,3.82,588899253,730849,186.39,794,819,786,1021,551,786,805.77,1.32,0,132924,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1374,-4.16,1.88,12,0.43,-196.00,435.00,2533,20230626,-67.79,780,20240605,4.62,1275,-36.00,20240401,780,4.62,20240605,2775,-70.59,20230626,780,4.62,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,808,22,2,2.80,372714923,465593,118.74,794,811,786,1021,551,786,800.52,1.32,0,64933,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1361,-4.12,1.86,12,0.28,-196.00,435.00,2533,20230626,-68.10,780,20240605,3.59,1275,-36.63,20240401,780,3.59,20240605,2775,-70.88,20230626,780,3.59,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,804,18,2,2.29,223967888,281302,71.74,794,809,786,1021,551,786,796.18,1.32,0,-29227,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1354,-4.10,1.85,12,0.17,-196.00,435.00,2533,20230626,-68.26,780,20240605,3.08,1275,-36.94,20240401,780,3.08,20240605,2775,-71.03,20230626,780,3.08,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,5,2,0.64,106617158,134698,34.35,794,800,786,1021,551,786,791.53,1.32,0,-803,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1332,-4.04,1.82,12,0.08,-196.00,435.00,2533,20230626,-68.77,780,20240605,1.41,1275,-37.96,20240401,780,1.41,20240605,2775,-71.50,20230626,780,1.41,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,8,2,1.02,79032154,99821,25.46,794,800,786,1021,551,786,791.74,1.32,0,8054,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1337,-4.05,1.83,12,0.06,-196.00,435.00,2533,20230626,-68.65,780,20240605,1.79,1275,-37.73,20240401,780,1.79,20240605,2775,-71.39,20230626,780,1.79,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240612,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,5,2,0.64,25645115,32279,8.23,794,800,790,1021,551,786,794.48,1.32,0,1141,800,793,787,780,774,792,779,842,235,500,530,1,1,168391459,1332,-4.04,1.82,12,0.02,-196.00,435.00,2533,20230626,-68.77,780,20240605,1.41,1275,-37.96,20240401,780,1.41,20240605,2775,-71.50,20230626,780,1.41,20240605,0.00,N,018000,500,841 억,,2214859,N,N,0,N,00,N
|
|
20240610,160304,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,786,-3,5,-0.38,367883338,470321,134.72,789,789,780,1025,553,789,782.19,1.40,0,-48207,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1324,-4.01,1.81,12,0.28,-196.00,435.00,2533,20230626,-68.97,780,20240610,0.77,1275,-38.35,20240401,780,0.77,20240610,2775,-71.68,20230626,780,0.77,20240610,0.00,N,018000,500,841 억,,2361991,N,N,395,N,00,N
|
|
20240610,150306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,784,-5,5,-0.63,348785373,446000,127.75,789,789,780,1025,553,789,782.03,1.40,0,-55801,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1320,-4.00,1.80,12,0.26,-196.00,435.00,2533,20230626,-69.05,780,20240610,0.51,1275,-38.51,20240401,780,0.51,20240610,2775,-71.75,20230626,780,0.51,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,140306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,783,-6,5,-0.76,310677553,397328,113.81,789,789,780,1025,553,789,781.92,1.40,0,-61297,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1319,-3.99,1.80,12,0.24,-196.00,435.00,2533,20230626,-69.09,780,20240610,0.38,1275,-38.59,20240401,780,0.38,20240610,2775,-71.78,20230626,780,0.38,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,130306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,780,-9,5,-1.14,244864565,313126,89.69,789,789,780,1025,553,789,782.00,1.40,0,-50488,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1313,-3.98,1.79,12,0.19,-196.00,435.00,2533,20230626,-69.21,780,20240610,0.00,1275,-38.82,20240401,780,0.00,20240610,2775,-71.89,20230626,780,0.00,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,120305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,783,-6,5,-0.76,161014078,205724,58.93,789,789,780,1025,553,789,782.67,1.40,0,-21414,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1319,-3.99,1.80,12,0.12,-196.00,435.00,2533,20230626,-69.09,780,20240610,0.38,1275,-38.59,20240401,780,0.38,20240610,2775,-71.78,20230626,780,0.38,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,110307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,782,-7,5,-0.89,97702899,124726,35.73,789,789,780,1025,553,789,783.34,1.40,0,-40892,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1317,-3.99,1.80,12,0.07,-196.00,435.00,2533,20230626,-69.13,780,20240610,0.26,1275,-38.67,20240401,780,0.26,20240610,2775,-71.82,20230626,780,0.26,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,100307,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,786,-3,5,-0.38,62858050,80243,22.98,789,789,780,1025,553,789,783.34,1.40,0,-26118,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1324,-4.01,1.81,12,0.05,-196.00,435.00,2533,20230626,-68.97,780,20240610,0.77,1275,-38.35,20240401,780,0.77,20240610,2775,-71.68,20230626,780,0.77,20240610,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240610,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,-6,5,-0.76,13109450,16693,4.78,789,789,783,1025,553,789,785.32,1.40,0,-15084,802,795,790,783,778,793,781,842,236,500,530,1,1,168391459,1319,-3.99,1.80,12,0.01,-196.00,435.00,2533,20230626,-69.09,780,20240605,0.38,1275,-38.59,20240401,780,0.38,20240605,2775,-71.78,20230626,780,0.38,20240605,0.00,N,018000,500,841 억,,2361991,N,N,27,N,00,N
|
|
20240607,160314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,4,2,0.51,275476095,348727,35.01,795,797,785,1020,550,785,789.95,1.44,0,-55581,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1329,-4.03,1.81,12,0.21,-196.00,435.00,2533,20230626,-68.85,780,20240605,1.15,1275,-38.12,20240401,780,1.15,20240605,2775,-71.57,20230626,780,1.15,20240605,0.00,N,018000,500,841 억,,2417611,N,N,27,N,00,N
|
|
20240607,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,7,2,0.89,264315247,334560,33.59,795,797,785,1020,550,785,790.04,1.44,0,-60562,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1334,-4.04,1.82,12,0.20,-196.00,435.00,2533,20230626,-68.73,780,20240605,1.54,1275,-37.88,20240401,780,1.54,20240605,2775,-71.46,20230626,780,1.54,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,5,2,0.64,221098545,279918,28.10,795,797,785,1020,550,785,789.87,1.44,0,-36262,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1330,-4.03,1.82,12,0.17,-196.00,435.00,2533,20230626,-68.81,780,20240605,1.28,1275,-38.04,20240401,780,1.28,20240605,2775,-71.53,20230626,780,1.28,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,130315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,3,2,0.38,206696193,261681,26.27,795,797,785,1020,550,785,789.88,1.44,0,-35173,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1327,-4.02,1.81,12,0.16,-196.00,435.00,2533,20230626,-68.89,780,20240605,1.03,1275,-38.20,20240401,780,1.03,20240605,2775,-71.60,20230626,780,1.03,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,3,2,0.38,171547542,217070,21.79,795,797,785,1020,550,785,790.29,1.44,0,-29059,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1327,-4.02,1.81,12,0.13,-196.00,435.00,2533,20230626,-68.89,780,20240605,1.03,1275,-38.20,20240401,780,1.03,20240605,2775,-71.60,20230626,780,1.03,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,6,2,0.76,140175358,177206,17.79,795,797,785,1020,550,785,791.03,1.44,0,-22217,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1332,-4.04,1.82,12,0.11,-196.00,435.00,2533,20230626,-68.77,780,20240605,1.41,1275,-37.96,20240401,780,1.41,20240605,2775,-71.50,20230626,780,1.41,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,9,2,1.15,67030036,84436,8.48,795,797,787,1020,550,785,793.86,1.44,0,-23437,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1337,-4.05,1.83,12,0.05,-196.00,435.00,2533,20230626,-68.65,780,20240605,1.79,1275,-37.73,20240401,780,1.79,20240605,2775,-71.39,20230626,780,1.79,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240607,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,8,2,1.02,13529158,17059,1.71,795,795,787,1020,550,785,793.08,1.44,0,-6337,819,802,791,774,763,796,768,842,235,500,530,1,1,168391459,1335,-4.05,1.82,12,0.01,-196.00,435.00,2533,20230626,-68.69,780,20240605,1.67,1275,-37.80,20240401,780,1.67,20240605,2775,-71.42,20230626,780,1.67,20240605,0.00,N,018000,500,841 억,,2417611,N,N,191645,N,00,N
|
|
20240605,160311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,785,-11,5,-1.38,779514258,987119,103.29,800,808,780,1034,558,796,789.68,1.56,0,-212782,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1322,-4.01,1.80,12,0.59,-196.00,435.00,2533,20230626,-69.01,780,20240605,0.64,1275,-38.43,20240401,780,0.64,20240605,2775,-71.71,20230626,780,0.64,20240605,0.00,N,018000,500,841 억,,2630393,N,N,191645,N,00,N
|
|
20240605,150311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,783,-13,5,-1.63,721596639,913210,95.56,800,808,780,1034,558,796,790.17,1.56,0,-226883,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1319,-3.99,1.80,12,0.54,-196.00,435.00,2533,20230626,-69.09,780,20240605,0.38,1275,-38.59,20240401,780,0.38,20240605,2775,-71.78,20230626,780,0.38,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,140311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,784,-12,5,-1.51,660535192,835385,87.42,800,808,780,1034,558,796,790.69,1.56,0,-198733,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1320,-4.00,1.80,12,0.50,-196.00,435.00,2533,20230626,-69.05,780,20240605,0.51,1275,-38.51,20240401,780,0.51,20240605,2775,-71.75,20230626,780,0.51,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,130313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,785,-11,5,-1.38,490595652,618108,64.68,800,808,784,1034,558,796,793.70,1.56,0,-184932,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1322,-4.01,1.80,12,0.37,-196.00,435.00,2533,20230626,-69.01,784,20240605,0.13,1275,-38.43,20240401,784,0.13,20240605,2775,-71.71,20230626,784,0.13,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,120311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,794,-2,5,-0.25,330844633,415412,43.47,800,808,791,1034,558,796,796.43,1.56,0,-119651,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1337,-4.05,1.83,12,0.25,-196.00,435.00,2533,20230626,-68.65,791,20240605,0.38,1275,-37.73,20240401,791,0.38,20240605,2775,-71.39,20230626,791,0.38,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,110312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,797,1,2,0.13,272621703,342200,35.81,800,808,791,1034,558,796,796.68,1.56,0,-92922,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1342,-4.07,1.83,12,0.20,-196.00,435.00,2533,20230626,-68.54,791,20240605,0.76,1275,-37.49,20240401,791,0.76,20240605,2775,-71.28,20230626,791,0.76,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,100312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,798,2,2,0.25,224750590,282022,29.51,800,808,791,1034,558,796,796.93,1.56,0,-92206,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1344,-4.07,1.83,12,0.17,-196.00,435.00,2533,20230626,-68.50,791,20240605,0.88,1275,-37.41,20240401,791,0.88,20240605,2775,-71.24,20230626,791,0.88,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240605,090311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,801,5,2,0.63,19962419,25033,2.62,800,803,796,1034,558,796,797.53,1.56,0,1241,825,810,803,788,781,807,785,842,238,500,540,1,1,168391459,1349,-4.09,1.84,12,0.01,-196.00,435.00,2533,20230626,-68.38,796,20240605,0.63,1275,-37.18,20240401,796,0.63,20240605,2775,-71.14,20230626,796,0.63,20240605,0.00,N,018000,500,841 억,,2630393,N,N,135056,N,00,N
|
|
20240604,160308,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,796,-22,5,-2.69,766732515,952948,167.62,817,818,796,1063,573,818,804.64,1.79,0,-401367,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1340,-4.06,1.83,12,0.57,-196.00,435.00,2533,20230626,-68.57,796,20240604,0.00,1275,-37.57,20240401,796,0.00,20240604,2775,-71.32,20230626,796,0.00,20240604,0.00,N,018000,500,841 억,,3021453,N,N,135056,N,00,N
|
|
20240604,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,799,-19,5,-2.32,641549054,795999,140.01,817,818,799,1063,573,818,805.97,1.79,0,-373256,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1345,-4.08,1.84,12,0.47,-196.00,435.00,2533,20230626,-68.46,796,20240517,0.38,1275,-37.33,20240401,796,0.38,20240517,2775,-71.21,20230626,796,0.38,20240517,0.00,N,018000,500,841 억,,3021453,N,N,4863,N,00,N
|
|
20240604,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,806,-12,5,-1.47,333003290,411498,72.38,817,818,805,1063,573,818,809.25,1.79,0,-158228,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1357,-4.11,1.85,12,0.24,-196.00,435.00,2533,20230626,-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,018000,500,841 억,,3021453,N,N,4863,N,00,N
|
|
20240604,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,807,-11,5,-1.34,273276147,337496,59.36,817,818,805,1063,573,818,809.72,1.79,0,-118935,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1359,-4.12,1.86,12,0.20,-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,,3021453,N,N,4863,N,00,N
|
|
20240604,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,807,-11,5,-1.34,213925399,263889,46.42,817,818,807,1063,573,818,810.66,1.79,0,-68829,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1359,-4.12,1.86,12,0.16,-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,,3021453,N,N,4863,N,00,N
|
|
20240604,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,811,-7,5,-0.86,130936909,161288,28.37,817,818,809,1063,573,818,811.82,1.79,0,-32363,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1366,-4.14,1.86,12,0.10,-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,,3021453,N,N,4863,N,00,N
|
|
20240604,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,814,-4,5,-0.49,98410316,121190,21.32,817,818,809,1063,573,818,812.03,1.79,0,-29763,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1371,-4.15,1.87,12,0.07,-196.00,435.00,2533,20230626,-67.86,796,20240517,2.26,1275,-36.16,20240401,796,2.26,20240517,2775,-70.67,20230626,796,2.26,20240517,0.00,N,018000,500,841 억,,3021453,N,N,4863,N,00,N
|
|
20240604,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,817,-1,5,-0.12,8377150,10298,1.81,817,817,810,1063,573,818,813.47,1.79,0,-1673,839,828,821,810,803,825,807,842,245,500,550,1,1,168391459,1376,-4.17,1.88,12,0.01,-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,,3021453,N,N,4863,N,00,N
|
|
20240603,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,818,-12,5,-1.45,463812750,564601,84.09,831,832,814,1079,581,830,821.50,1.82,0,-50794,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1377,-4.17,1.88,12,0.34,-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,,3072246,N,N,4863,N,00,N
|
|
20240603,150307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,-10,5,-1.20,449145091,546695,81.42,831,832,814,1079,581,830,821.56,1.82,0,-47991,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1381,-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,,3072246,N,N,0,N,00,N
|
|
20240603,140307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,823,-7,5,-0.84,403191825,490609,73.07,831,832,814,1079,581,830,821.82,1.82,0,-50184,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1386,-4.20,1.89,12,0.29,-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,,3072246,N,N,0,N,00,N
|
|
20240603,130307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,819,-11,5,-1.33,372137711,452812,67.44,831,832,814,1079,581,830,821.84,1.82,0,-37559,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1379,-4.18,1.88,12,0.27,-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,,3072246,N,N,0,N,00,N
|
|
20240603,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,825,-5,5,-0.60,330157191,401743,59.83,831,832,814,1079,581,830,821.81,1.82,0,-35464,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1389,-4.21,1.90,12,0.24,-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,,3072246,N,N,0,N,00,N
|
|
20240603,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,-10,5,-1.20,294629991,358508,53.40,831,832,814,1079,581,830,821.82,1.82,0,-37792,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1381,-4.18,1.89,12,0.21,-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,,3072246,N,N,0,N,00,N
|
|
20240603,100304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,820,-10,5,-1.20,209462328,254423,37.89,831,832,814,1079,581,830,823.28,1.82,0,-29984,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1381,-4.18,1.89,12,0.15,-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,,3072246,N,N,0,N,00,N
|
|
20240603,090304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,832,2,2,0.24,10135101,12194,1.82,831,832,831,1079,581,830,831.15,1.82,0,-4781,848,838,825,815,802,844,821,842,249,500,560,1,1,168391459,1401,-4.24,1.91,12,0.01,-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,,3072246,N,N,0,N,00,N
|