186 lines
75 KiB
CSV
186 lines
75 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
|
|
20240731,160333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-27,5,-3.47,197975288,262476,49.22,776,776,720,1011,545,778,754.26,0.87,0,-71015,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1265,-3.83,1.73,12,0.16,-196.00,435.00,1670,20230725,-55.03,668,20240702,12.43,1275,-41.10,20240401,668,12.43,20240702,1770,-57.57,20230804,668,12.43,20240702,0.00,N,018000,500,841 억,,1459107,N,N,2,N,00,N
|
|
20240731,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-23,5,-2.96,184430602,244452,45.84,776,776,720,1011,545,778,754.47,0.87,0,-70110,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1271,-3.85,1.74,12,0.15,-196.00,435.00,1670,20230725,-54.79,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1770,-57.34,20230804,668,13.02,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-26,5,-3.34,166082919,220010,41.26,776,776,720,1011,545,778,754.89,0.87,0,-59535,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1266,-3.84,1.73,12,0.13,-196.00,435.00,1670,20230725,-54.97,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1770,-57.51,20230804,668,12.57,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,130335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-23,5,-2.96,147677280,195433,36.65,776,776,720,1011,545,778,755.64,0.87,0,-43288,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1271,-3.85,1.74,12,0.12,-196.00,435.00,1670,20230725,-54.79,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1770,-57.34,20230804,668,13.02,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-23,5,-2.96,126346145,167108,31.34,776,776,720,1011,545,778,756.07,0.87,0,-37282,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1271,-3.85,1.74,12,0.10,-196.00,435.00,1670,20230725,-54.79,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1770,-57.34,20230804,668,13.02,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-23,5,-2.96,104115933,137523,25.79,776,776,720,1011,545,778,757.08,0.87,0,-28446,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1271,-3.85,1.74,12,0.08,-196.00,435.00,1670,20230725,-54.79,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1770,-57.34,20230804,668,13.02,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-18,5,-2.31,67774858,89705,16.82,776,776,720,1011,545,778,755.53,0.87,0,-20089,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1280,-3.88,1.75,12,0.05,-196.00,435.00,1670,20230725,-54.49,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,1770,-57.06,20230804,668,13.77,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240731,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-3,5,-0.39,11218400,14556,2.73,776,776,763,1011,545,778,770.71,0.87,0,-8879,806,792,770,756,734,799,763,842,233,500,520,1,1,168391459,1305,-3.95,1.78,12,0.01,-196.00,435.00,1670,20230725,-53.59,668,20240702,16.02,1275,-39.22,20240401,668,16.02,20240702,1770,-56.21,20230804,668,16.02,20240702,0.00,N,018000,500,841 억,,1459107,N,N,1,N,00,N
|
|
20240730,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,22,2,2.91,408679754,531645,228.76,765,784,748,982,530,756,768.70,0.89,0,-37779,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1310,-3.97,1.79,12,0.32,-196.00,435.00,1688,20230724,-53.91,668,20240702,16.47,1275,-38.98,20240401,668,16.47,20240702,1770,-56.05,20230804,668,16.47,20240702,0.00,N,018000,500,841 억,,1495940,N,N,1,N,00,N
|
|
20240730,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-4,5,-0.53,334361512,435496,187.38,765,784,748,982,530,756,767.77,0.89,0,-30972,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1266,-3.84,1.73,12,0.26,-196.00,435.00,1688,20230724,-55.45,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1770,-57.51,20230804,668,12.57,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-5,5,-0.66,310347313,403539,173.63,765,784,748,982,530,756,769.06,0.89,0,-28304,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1265,-3.83,1.73,12,0.24,-196.00,435.00,1688,20230724,-55.51,668,20240702,12.43,1275,-41.10,20240401,668,12.43,20240702,1770,-57.57,20230804,668,12.43,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-6,5,-0.79,295937241,384422,165.41,765,784,748,982,530,756,769.82,0.89,0,-22387,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1263,-3.83,1.72,12,0.23,-196.00,435.00,1688,20230724,-55.57,668,20240702,12.28,1275,-41.18,20240401,668,12.28,20240702,1770,-57.63,20230804,668,12.28,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,3,2,0.40,265682770,344291,148.14,765,784,759,982,530,756,771.68,0.89,0,-11817,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1278,-3.87,1.74,12,0.20,-196.00,435.00,1688,20230724,-55.04,668,20240702,13.62,1275,-40.47,20240401,668,13.62,20240702,1770,-57.12,20230804,668,13.62,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,18,2,2.38,213740780,276599,119.01,765,784,760,982,530,756,772.75,0.89,0,-313,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1303,-3.95,1.78,12,0.16,-196.00,435.00,1688,20230724,-54.15,668,20240702,15.87,1275,-39.29,20240401,668,15.87,20240702,1770,-56.27,20230804,668,15.87,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,16,2,2.12,172271999,222802,95.87,765,784,760,982,530,756,773.21,0.89,0,28530,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1300,-3.94,1.77,12,0.13,-196.00,435.00,1688,20230724,-54.27,668,20240702,15.57,1275,-39.45,20240401,668,15.57,20240702,1770,-56.38,20230804,668,15.57,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240730,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,12,2,1.59,2612438,3427,1.47,765,769,760,982,530,756,762.31,0.89,0,-1603,780,767,752,739,724,774,746,842,226,500,510,1,1,168391459,1293,-3.92,1.77,12,0.00,-196.00,435.00,1688,20230724,-54.50,668,20240702,14.97,1275,-39.76,20240401,668,14.97,20240702,1770,-56.61,20230804,668,14.97,20240702,0.00,N,018000,500,841 억,,1495940,N,N,0,N,00,N
|
|
20240729,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,11,2,1.48,174881437,232148,64.36,737,765,737,968,522,745,753.32,0.87,0,21249,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1273,-3.86,1.74,12,0.14,-196.00,435.00,1723,20230721,-56.12,668,20240702,13.17,1275,-40.71,20240401,668,13.17,20240702,1770,-57.29,20230804,668,13.17,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,10,2,1.34,161289916,214145,59.37,737,765,737,968,522,745,753.18,0.87,0,21417,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1271,-3.85,1.74,12,0.13,-196.00,435.00,1723,20230721,-56.18,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1770,-57.34,20230804,668,13.02,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,140331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,9,2,1.21,146205581,194084,53.81,737,765,737,968,522,745,753.31,0.87,0,20293,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1270,-3.85,1.73,12,0.12,-196.00,435.00,1723,20230721,-56.24,668,20240702,12.87,1275,-40.86,20240401,668,12.87,20240702,1770,-57.40,20230804,668,12.87,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,13,2,1.74,134349200,178343,49.44,737,765,737,968,522,745,753.32,0.87,0,10198,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1276,-3.87,1.74,12,0.11,-196.00,435.00,1723,20230721,-56.01,668,20240702,13.47,1275,-40.55,20240401,668,13.47,20240702,1770,-57.18,20230804,668,13.47,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,8,2,1.07,111070611,147487,40.89,737,765,737,968,522,745,753.09,0.87,0,12066,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1268,-3.84,1.73,12,0.09,-196.00,435.00,1723,20230721,-56.30,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1770,-57.46,20230804,668,12.72,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,9,2,1.21,97809474,129834,36.00,737,765,737,968,522,745,753.34,0.87,0,11733,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1270,-3.85,1.73,12,0.08,-196.00,435.00,1723,20230721,-56.24,668,20240702,12.87,1275,-40.86,20240401,668,12.87,20240702,1770,-57.40,20230804,668,12.87,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,15,2,2.01,81940007,108863,30.18,737,765,737,968,522,745,752.69,0.87,0,17463,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1280,-3.88,1.75,12,0.06,-196.00,435.00,1723,20230721,-55.89,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,1770,-57.06,20230804,668,13.77,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240729,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,0,3,0.00,13833864,18633,5.17,737,755,737,968,522,745,742.44,0.87,0,-200,773,758,748,733,723,754,729,842,223,500,500,1,1,168391459,1255,-3.80,1.71,12,0.01,-196.00,435.00,1723,20230721,-56.76,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1770,-57.91,20230804,668,11.53,20240702,0.00,N,018000,500,841 억,,1461024,N,N,0,N,00,N
|
|
20240726,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-9,5,-1.19,267594309,359053,113.18,750,763,738,980,528,754,745.28,0.88,0,-18808,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1255,-3.80,1.71,12,0.21,-196.00,435.00,1749,20230720,-57.40,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1799,-58.59,20230726,668,11.53,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-4,5,-0.53,214572134,287746,90.70,750,763,739,980,528,754,745.70,0.88,0,5040,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1263,-3.83,1.72,12,0.17,-196.00,435.00,1749,20230720,-57.12,668,20240702,12.28,1275,-41.18,20240401,668,12.28,20240702,1799,-58.31,20230726,668,12.28,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-4,5,-0.53,160871416,215491,67.93,750,763,739,980,528,754,746.53,0.88,0,-12949,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1263,-3.83,1.72,12,0.13,-196.00,435.00,1749,20230720,-57.12,668,20240702,12.28,1275,-41.18,20240401,668,12.28,20240702,1799,-58.31,20230726,668,12.28,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-9,5,-1.19,108345707,144852,45.66,750,763,741,980,528,754,747.98,0.88,0,-19565,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1255,-3.80,1.71,12,0.09,-196.00,435.00,1749,20230720,-57.40,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1799,-58.59,20230726,668,11.53,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-2,5,-0.27,94064883,125783,39.65,750,763,741,980,528,754,747.83,0.88,0,-19046,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1266,-3.84,1.73,12,0.07,-196.00,435.00,1749,20230720,-57.00,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1799,-58.20,20230726,668,12.57,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-2,5,-0.27,53519679,71850,22.65,750,763,741,980,528,754,744.88,0.88,0,-12932,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1266,-3.84,1.73,12,0.04,-196.00,435.00,1749,20230720,-57.00,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1799,-58.20,20230726,668,12.57,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,-8,5,-1.06,29973862,40231,12.68,750,763,741,980,528,754,745.04,0.88,0,-13751,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1256,-3.81,1.71,12,0.02,-196.00,435.00,1749,20230720,-57.35,668,20240702,11.68,1275,-41.49,20240401,668,11.68,20240702,1799,-58.53,20230726,668,11.68,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240726,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,5,2,0.66,1007875,1342,0.42,750,763,750,980,528,754,751.02,0.88,0,-289,787,770,750,733,713,760,723,842,226,500,510,1,1,168391459,1278,-3.87,1.74,12,0.00,-196.00,435.00,1749,20230720,-56.60,668,20240702,13.62,1275,-40.47,20240401,668,13.62,20240702,1799,-57.81,20230726,668,13.62,20240702,0.00,N,018000,500,841 억,,1479298,N,N,1,N,00,N
|
|
20240725,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,-5,5,-0.66,236415242,317102,27.05,759,767,730,986,532,759,745.55,0.85,0,48547,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1270,-3.85,1.73,12,0.19,-196.00,435.00,1757,20230719,-57.09,668,20240702,12.87,1275,-40.86,20240401,668,12.87,20240702,1830,-58.80,20230725,668,12.87,20240702,0.00,N,018000,500,841 억,,1427417,N,N,1,N,00,N
|
|
20240725,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,-13,5,-1.71,227604579,305292,26.05,759,767,730,986,532,759,745.53,0.85,0,46240,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1256,-3.81,1.71,12,0.18,-196.00,435.00,1757,20230719,-57.54,668,20240702,11.68,1275,-41.49,20240401,668,11.68,20240702,1830,-59.23,20230725,668,11.68,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,751,-8,5,-1.05,209421361,280998,23.97,759,767,730,986,532,759,745.28,0.85,0,46378,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1265,-3.83,1.73,12,0.17,-196.00,435.00,1757,20230719,-57.26,668,20240702,12.43,1275,-41.10,20240401,668,12.43,20240702,1830,-58.96,20230725,668,12.43,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-11,5,-1.45,165261173,222132,18.95,759,767,730,986,532,759,743.98,0.85,0,24465,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1260,-3.82,1.72,12,0.13,-196.00,435.00,1757,20230719,-57.43,668,20240702,11.98,1275,-41.33,20240401,668,11.98,20240702,1830,-59.13,20230725,668,11.98,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,-7,5,-0.92,158665159,213327,18.20,759,767,730,986,532,759,743.77,0.85,0,26241,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1266,-3.84,1.73,12,0.13,-196.00,435.00,1757,20230719,-57.20,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1830,-58.91,20230725,668,12.57,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-6,5,-0.79,148469307,199807,17.05,759,767,730,986,532,759,743.06,0.85,0,25329,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1268,-3.84,1.73,12,0.12,-196.00,435.00,1757,20230719,-57.14,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1830,-58.85,20230725,668,12.72,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,100327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,-16,5,-2.11,118999682,160238,13.67,759,767,730,986,532,759,742.64,0.85,0,24499,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1251,-3.79,1.71,12,0.10,-196.00,435.00,1757,20230719,-57.71,668,20240702,11.23,1275,-41.73,20240401,668,11.23,20240702,1830,-59.40,20230725,668,11.23,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240725,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-14,5,-1.84,19414183,26052,2.22,759,767,730,986,532,759,745.21,0.85,0,5443,823,790,770,737,717,807,754,842,227,500,510,1,1,168391459,1255,-3.80,1.71,12,0.02,-196.00,435.00,1757,20230719,-57.60,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1830,-59.29,20230725,668,11.53,20240702,0.00,N,018000,500,841 억,,1427417,N,N,0,N,00,N
|
|
20240724,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,4,2,0.53,910678716,1170584,196.51,758,803,750,981,529,755,777.97,0.83,0,25003,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1278,-3.87,1.74,12,0.70,-196.00,435.00,1823,20230718,-58.37,668,20240702,13.62,1275,-40.47,20240401,668,13.62,20240702,1850,-58.97,20230724,668,13.62,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,10,2,1.32,900549172,1157245,194.28,758,803,750,981,529,755,778.18,0.83,0,22836,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1288,-3.90,1.76,12,0.69,-196.00,435.00,1823,20230718,-58.04,668,20240702,14.52,1275,-40.00,20240401,668,14.52,20240702,1850,-58.65,20230724,668,14.52,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,11,2,1.46,865042854,1110624,186.45,758,803,750,981,529,755,778.88,0.83,0,34076,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1290,-3.91,1.76,12,0.66,-196.00,435.00,1823,20230718,-57.98,668,20240702,14.67,1275,-39.92,20240401,668,14.67,20240702,1850,-58.59,20230724,668,14.67,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,18,2,2.38,832579870,1068218,179.33,758,803,750,981,529,755,779.41,0.83,0,33264,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1302,-3.94,1.78,12,0.63,-196.00,435.00,1823,20230718,-57.60,668,20240702,15.72,1275,-39.37,20240401,668,15.72,20240702,1850,-58.22,20230724,668,15.72,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,764,9,2,1.19,810519061,1039380,174.49,758,803,750,981,529,755,779.81,0.83,0,38857,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1287,-3.90,1.76,12,0.62,-196.00,435.00,1823,20230718,-58.09,668,20240702,14.37,1275,-40.08,20240401,668,14.37,20240702,1850,-58.70,20230724,668,14.37,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,31,2,4.11,640777389,817389,137.22,758,803,750,981,529,755,783.93,0.83,0,40383,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1324,-4.01,1.81,12,0.49,-196.00,435.00,1823,20230718,-56.88,668,20240702,17.66,1275,-38.35,20240401,668,17.66,20240702,1850,-57.51,20230724,668,17.66,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,100327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,786,31,2,4.11,522542721,666149,111.83,758,803,750,981,529,755,784.42,0.83,0,55751,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1324,-4.01,1.81,12,0.40,-196.00,435.00,1823,20230718,-56.88,668,20240702,17.66,1275,-38.35,20240401,668,17.66,20240702,1850,-57.51,20230724,668,17.66,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240724,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,1,2,0.13,4179518,5494,0.92,758,763,756,981,529,755,760.74,0.83,0,-2505,789,771,757,739,725,781,749,842,226,500,510,1,1,168391459,1273,-3.86,1.74,12,0.00,-196.00,435.00,1823,20230718,-58.53,668,20240702,13.17,1275,-40.71,20240401,668,13.17,20240702,1850,-59.14,20230724,668,13.17,20240702,0.00,N,018000,500,841 억,,1397136,N,N,1,N,00,N
|
|
20240723,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,12,2,1.62,449241582,591328,63.01,743,775,743,965,521,743,759.72,0.77,0,96085,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1271,-3.85,1.74,12,0.35,-196.00,435.00,1823,20230718,-58.58,668,20240702,13.02,1275,-40.78,20240401,668,13.02,20240702,1850,-59.19,20230724,668,13.02,20240702,0.00,N,018000,500,841 억,,1301482,N,N,1,N,00,N
|
|
20240723,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,24,2,3.23,418553960,550948,58.71,743,775,743,965,521,743,759.70,0.77,0,90671,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1292,-3.91,1.76,12,0.33,-196.00,435.00,1823,20230718,-57.93,668,20240702,14.82,1275,-39.84,20240401,668,14.82,20240702,1850,-58.54,20230724,668,14.82,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,22,2,2.96,369686976,487512,51.95,743,775,743,965,521,743,758.31,0.77,0,100881,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1288,-3.90,1.76,12,0.29,-196.00,435.00,1823,20230718,-58.04,668,20240702,14.52,1275,-40.00,20240401,668,14.52,20240702,1850,-58.65,20230724,668,14.52,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,762,19,2,2.56,229900958,304929,32.49,743,763,743,965,521,743,753.95,0.77,0,83216,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1283,-3.89,1.75,12,0.18,-196.00,435.00,1823,20230718,-58.20,668,20240702,14.07,1275,-40.24,20240401,668,14.07,20240702,1850,-58.81,20230724,668,14.07,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,10,2,1.35,136897117,182135,19.41,743,762,743,965,521,743,751.62,0.77,0,-1754,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1268,-3.84,1.73,12,0.11,-196.00,435.00,1823,20230718,-58.69,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1850,-59.30,20230724,668,12.72,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,10,2,1.35,120416398,160253,17.08,743,762,743,965,521,743,751.41,0.77,0,-17739,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1268,-3.84,1.73,12,0.10,-196.00,435.00,1823,20230718,-58.69,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1850,-59.30,20230724,668,12.72,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,9,2,1.21,86651332,115186,12.27,743,762,743,965,521,743,752.27,0.77,0,-15523,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1266,-3.84,1.73,12,0.07,-196.00,435.00,1823,20230718,-58.75,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1850,-59.35,20230724,668,12.57,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240723,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,9,2,1.21,6929129,9306,0.99,743,753,743,965,521,743,744.59,0.77,0,-1493,810,776,751,717,692,793,734,842,222,500,500,1,1,168391459,1266,-3.84,1.73,12,0.01,-196.00,435.00,1823,20230718,-58.75,668,20240702,12.57,1275,-41.02,20240401,668,12.57,20240702,1850,-59.35,20230724,668,12.57,20240702,0.00,N,018000,500,841 억,,1301482,N,N,2,N,00,N
|
|
20240722,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,17,2,2.34,706359620,932318,230.39,726,785,726,943,509,726,757.67,0.79,0,-26949,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1251,-3.79,1.71,12,0.55,-196.00,435.00,1912,20230714,-61.14,668,20240702,11.23,1275,-41.73,20240401,668,11.23,20240702,1850,-59.84,20230724,668,11.23,20240702,0.00,N,018000,500,841 억,,1331871,N,N,2,N,00,N
|
|
20240722,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,27,2,3.72,685054570,903816,223.35,726,785,726,943,509,726,757.96,0.79,0,-25920,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1268,-3.84,1.73,12,0.54,-196.00,435.00,1912,20230714,-60.62,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1850,-59.30,20230724,668,12.72,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,20,2,2.75,653452542,861585,212.91,726,785,726,943,509,726,758.43,0.79,0,-34325,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1256,-3.81,1.71,12,0.51,-196.00,435.00,1912,20230714,-60.98,668,20240702,11.68,1275,-41.49,20240401,668,11.68,20240702,1850,-59.68,20230724,668,11.68,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,130323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,24,2,3.31,647238207,853255,210.85,726,785,726,943,509,726,758.55,0.79,0,-37044,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1263,-3.83,1.72,12,0.51,-196.00,435.00,1912,20230714,-60.77,668,20240702,12.28,1275,-41.18,20240401,668,12.28,20240702,1850,-59.46,20230724,668,12.28,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,32,2,4.41,617510330,813469,201.02,726,785,726,943,509,726,759.11,0.79,0,-39005,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1276,-3.87,1.74,12,0.48,-196.00,435.00,1912,20230714,-60.36,668,20240702,13.47,1275,-40.55,20240401,668,13.47,20240702,1850,-59.03,20230724,668,13.47,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,28,2,3.86,578990270,762397,188.40,726,785,726,943,509,726,759.43,0.79,0,-39862,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1270,-3.85,1.73,12,0.45,-196.00,435.00,1912,20230714,-60.56,668,20240702,12.87,1275,-40.86,20240401,668,12.87,20240702,1850,-59.24,20230724,668,12.87,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,100323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,34,2,4.68,234908230,313388,77.44,726,763,726,943,509,726,749.58,0.79,0,9785,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1280,-3.88,1.75,12,0.19,-196.00,435.00,1912,20230714,-60.25,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,1850,-58.92,20230724,668,13.77,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240722,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,743,17,2,2.34,4810164,6581,1.63,726,743,726,943,509,726,730.92,0.79,0,-421,756,740,724,708,692,749,717,842,217,500,490,1,1,168391459,1251,-3.79,1.71,12,0.00,-196.00,435.00,1912,20230714,-61.14,668,20240702,11.23,1275,-41.73,20240401,668,11.23,20240702,1850,-59.84,20230724,668,11.23,20240702,0.00,N,018000,500,841 억,,1331871,N,N,3,N,00,N
|
|
20240719,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,8,2,1.11,290447985,397857,167.62,709,740,708,933,503,718,730.03,0.80,0,-16113,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1223,-3.70,1.67,12,0.24,-196.00,435.00,1939,20230713,-62.56,668,20240702,8.68,1275,-43.06,20240401,668,8.68,20240702,1925,-62.29,20230719,668,8.68,20240702,0.00,N,018000,500,841 억,,1347032,N,N,3,N,00,N
|
|
20240719,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,11,2,1.53,285833483,391512,164.94,709,740,708,933,503,718,730.08,0.80,0,-15808,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1228,-3.72,1.68,12,0.23,-196.00,435.00,1939,20230713,-62.40,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,1925,-62.13,20230719,668,9.13,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,11,2,1.53,271215404,371413,156.47,709,740,708,933,503,718,730.23,0.80,0,-16336,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1228,-3.72,1.68,12,0.22,-196.00,435.00,1939,20230713,-62.40,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,1925,-62.13,20230719,668,9.13,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,130318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,19,2,2.65,240451665,329221,138.70,709,740,708,933,503,718,730.37,0.80,0,-20377,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1241,-3.76,1.69,12,0.20,-196.00,435.00,1939,20230713,-61.99,668,20240702,10.33,1275,-42.20,20240401,668,10.33,20240702,1925,-61.71,20230719,668,10.33,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,734,16,2,2.23,198475298,272091,114.63,709,740,708,933,503,718,729.45,0.80,0,-17930,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1236,-3.74,1.69,12,0.16,-196.00,435.00,1939,20230713,-62.15,668,20240702,9.88,1275,-42.43,20240401,668,9.88,20240702,1925,-61.87,20230719,668,9.88,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,736,18,2,2.51,129481168,178087,75.03,709,740,708,933,503,718,727.07,0.80,0,4824,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1239,-3.76,1.69,12,0.11,-196.00,435.00,1939,20230713,-62.04,668,20240702,10.18,1275,-42.27,20240401,668,10.18,20240702,1925,-61.77,20230719,668,10.18,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,100257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,13,2,1.81,64526332,89553,37.73,709,735,708,933,503,718,720.54,0.80,0,8643,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1231,-3.73,1.68,12,0.05,-196.00,435.00,1939,20230713,-62.30,668,20240702,9.43,1275,-42.67,20240401,668,9.43,20240702,1925,-62.03,20230719,668,9.43,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240719,090330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-9,5,-1.25,6602852,9313,3.92,709,710,708,933,503,718,708.98,0.80,0,-67,730,723,713,706,696,727,710,842,215,500,480,1,1,168391459,1194,-3.62,1.63,12,0.01,-196.00,435.00,1939,20230713,-63.43,668,20240702,6.14,1275,-44.39,20240401,668,6.14,20240702,1925,-63.17,20230719,668,6.14,20240702,0.00,N,018000,500,841 억,,1347032,N,N,4,N,00,N
|
|
20240718,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,2,2,0.28,163547288,230270,68.44,710,720,703,930,502,716,710.24,0.81,0,-16770,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1209,-3.66,1.65,12,0.14,-196.00,435.00,1985,20230712,-63.83,668,20240702,7.49,1275,-43.69,20240401,668,7.49,20240702,1998,-64.06,20230718,668,7.49,20240702,0.00,N,018000,500,841 억,,1360114,N,N,4,N,00,N
|
|
20240718,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,708,-8,5,-1.12,139823985,197002,58.55,710,720,703,930,502,716,709.76,0.81,0,-15165,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1192,-3.61,1.63,12,0.12,-196.00,435.00,1985,20230712,-64.33,668,20240702,5.99,1275,-44.47,20240401,668,5.99,20240702,1998,-64.56,20230718,668,5.99,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,-6,5,-0.84,126338557,177943,52.89,710,720,703,930,502,716,709.99,0.81,0,-14146,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1196,-3.62,1.63,12,0.11,-196.00,435.00,1985,20230712,-64.23,668,20240702,6.29,1275,-44.31,20240401,668,6.29,20240702,1998,-64.46,20230718,668,6.29,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,705,-11,5,-1.54,103848009,146063,43.41,710,720,703,930,502,716,710.98,0.81,0,-24605,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1187,-3.60,1.62,12,0.09,-196.00,435.00,1985,20230712,-64.48,668,20240702,5.54,1275,-44.71,20240401,668,5.54,20240702,1998,-64.71,20230718,668,5.54,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-4,5,-0.56,82248054,115534,34.34,710,720,703,930,502,716,711.89,0.81,0,-15101,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1199,-3.63,1.64,12,0.07,-196.00,435.00,1985,20230712,-64.13,668,20240702,6.59,1275,-44.16,20240401,668,6.59,20240702,1998,-64.36,20230718,668,6.59,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,709,-7,5,-0.98,69591480,97678,29.03,710,720,703,930,502,716,712.46,0.81,0,-22020,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1194,-3.62,1.63,12,0.06,-196.00,435.00,1985,20230712,-64.28,668,20240702,6.14,1275,-44.39,20240401,668,6.14,20240702,1998,-64.51,20230718,668,6.14,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-2,5,-0.28,55574784,77908,23.16,710,720,703,930,502,716,713.34,0.81,0,-18479,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1202,-3.64,1.64,12,0.05,-196.00,435.00,1985,20230712,-64.03,668,20240702,6.89,1275,-44.00,20240401,668,6.89,20240702,1998,-64.26,20230718,668,6.89,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240718,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-1,5,-0.14,14133219,19852,5.90,710,716,703,930,502,716,711.93,0.81,0,-12013,750,732,721,703,692,742,713,842,214,500,480,1,1,168391459,1204,-3.65,1.64,12,0.01,-196.00,435.00,1985,20230712,-63.98,668,20240702,7.04,1275,-43.92,20240401,668,7.04,20240702,1998,-64.21,20230718,668,7.04,20240702,0.00,N,018000,500,841 억,,1360114,N,N,3,N,00,N
|
|
20240717,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,1,2,0.14,242736007,335593,107.32,713,739,710,929,501,715,723.33,0.81,0,570,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1206,-3.65,1.65,12,0.20,-196.00,435.00,1985,20230712,-63.93,668,20240702,7.19,1275,-43.84,20240401,668,7.19,20240702,1998,-64.16,20230718,668,7.19,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,16,2,2.24,205466074,284097,90.85,713,739,710,929,501,715,723.25,0.81,0,139,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1231,-3.73,1.68,12,0.17,-196.00,435.00,1985,20230712,-63.17,668,20240702,9.43,1275,-42.67,20240401,668,9.43,20240702,1998,-63.41,20230718,668,9.43,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,14,2,1.96,178814709,247548,79.16,713,739,710,929,501,715,722.37,0.81,0,-13220,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1228,-3.72,1.68,12,0.15,-196.00,435.00,1985,20230712,-63.27,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,1998,-63.51,20230718,668,9.13,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,130330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,17,2,2.38,145551582,201925,64.57,713,739,710,929,501,715,720.84,0.81,0,8555,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1233,-3.73,1.68,12,0.12,-196.00,435.00,1985,20230712,-63.12,668,20240702,9.58,1275,-42.59,20240401,668,9.58,20240702,1998,-63.36,20230718,668,9.58,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,719,4,2,0.56,83685005,116686,37.31,713,726,710,929,501,715,717.20,0.81,0,13380,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1211,-3.67,1.65,12,0.07,-196.00,435.00,1985,20230712,-63.78,668,20240702,7.63,1275,-43.61,20240401,668,7.63,20240702,1998,-64.01,20230718,668,7.63,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,1,2,0.14,59305750,82852,26.49,713,719,710,929,501,715,715.81,0.81,0,1141,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1206,-3.65,1.65,12,0.05,-196.00,435.00,1985,20230712,-63.93,668,20240702,7.19,1275,-43.84,20240401,668,7.19,20240702,1998,-64.16,20230718,668,7.19,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,1,2,0.14,32216818,44974,14.38,713,719,710,929,501,715,716.37,0.81,0,2497,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1206,-3.65,1.65,12,0.03,-196.00,435.00,1985,20230712,-63.93,668,20240702,7.19,1275,-43.84,20240401,668,7.19,20240702,1998,-64.16,20230718,668,7.19,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240717,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,0,3,0.00,1228629,1721,0.55,713,715,713,929,501,715,713.00,0.81,0,-143,743,728,718,703,693,724,699,842,214,500,480,1,1,168391459,1204,-3.65,1.64,12,0.00,-196.00,435.00,1985,20230712,-63.98,668,20240702,7.04,1275,-43.92,20240401,668,7.04,20240702,1998,-64.21,20230718,668,7.04,20240702,0.00,N,018000,500,841 억,,1360061,N,N,3,N,00,N
|
|
20240716,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-20,5,-2.72,222401218,310875,59.55,733,733,708,955,515,735,715.40,0.81,0,-12419,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1204,-3.65,1.64,12,0.18,-196.00,435.00,1985,20230712,-63.98,668,20240702,7.04,1275,-43.92,20240401,668,7.04,20240702,1998,-64.21,20230718,668,7.04,20240702,0.00,N,018000,500,841 억,,1372282,N,N,3,N,00,N
|
|
20240716,150333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-20,5,-2.72,215504564,301225,57.71,733,733,708,955,515,735,715.43,0.81,0,-7673,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1204,-3.65,1.64,12,0.18,-196.00,435.00,1985,20230712,-63.98,668,20240702,7.04,1275,-43.92,20240401,668,7.04,20240702,1998,-64.21,20230718,668,7.04,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,140332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-20,5,-2.72,190199280,265806,50.92,733,733,708,955,515,735,715.56,0.81,0,-20790,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1204,-3.65,1.64,12,0.16,-196.00,435.00,1985,20230712,-63.98,668,20240702,7.04,1275,-43.92,20240401,668,7.04,20240702,1998,-64.21,20230718,668,7.04,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,130332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,-19,5,-2.59,166689269,232939,44.62,733,733,708,955,515,735,715.59,0.81,0,-21748,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1206,-3.65,1.65,12,0.14,-196.00,435.00,1985,20230712,-63.93,668,20240702,7.19,1275,-43.84,20240401,668,7.19,20240702,1998,-64.16,20230718,668,7.19,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,120331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-21,5,-2.86,145793520,203725,39.03,733,733,708,955,515,735,715.64,0.81,0,-37182,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1202,-3.64,1.64,12,0.12,-196.00,435.00,1985,20230712,-64.03,668,20240702,6.89,1275,-44.00,20240401,668,6.89,20240702,1998,-64.26,20230718,668,6.89,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-23,5,-3.13,136043356,190024,36.40,733,733,708,955,515,735,715.93,0.81,0,-39115,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1199,-3.63,1.64,12,0.11,-196.00,435.00,1985,20230712,-64.13,668,20240702,6.59,1275,-44.16,20240401,668,6.59,20240702,1998,-64.36,20230718,668,6.59,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-21,5,-2.86,90421529,125820,24.10,733,733,713,955,515,735,718.66,0.81,0,-39744,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1202,-3.64,1.64,12,0.07,-196.00,435.00,1985,20230712,-64.03,668,20240702,6.89,1275,-44.00,20240401,668,6.89,20240702,1998,-64.26,20230718,668,6.89,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240716,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,-4,5,-0.54,6897502,9471,1.81,733,733,722,955,515,735,728.28,0.81,0,-1314,795,765,750,720,705,757,712,842,220,500,490,1,1,168391459,1231,-3.73,1.68,12,0.01,-196.00,435.00,1985,20230712,-63.17,668,20240702,9.43,1275,-42.67,20240401,668,9.43,20240702,1998,-63.41,20230718,668,9.43,20240702,0.00,N,018000,500,841 억,,1372282,N,N,10,N,00,N
|
|
20240715,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,-41,5,-5.28,382330269,511528,168.48,776,780,735,1008,544,776,747.45,0.89,0,-143254,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1238,-3.75,1.69,12,0.30,-196.00,435.00,1985,20230712,-62.97,668,20240702,10.03,1275,-42.35,20240401,668,10.03,20240702,1998,-63.21,20230718,668,10.03,20240702,0.00,N,018000,500,841 억,,1499160,N,N,10,N,00,N
|
|
20240715,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-37,5,-4.77,344780529,460520,151.68,776,780,738,1008,544,776,748.68,0.89,0,-134334,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1244,-3.77,1.70,12,0.27,-196.00,435.00,1985,20230712,-62.77,668,20240702,10.63,1275,-42.04,20240401,668,10.63,20240702,1998,-63.01,20230718,668,10.63,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,742,-34,5,-4.38,291302895,388256,127.88,776,780,740,1008,544,776,750.29,0.89,0,-99282,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1249,-3.79,1.71,12,0.23,-196.00,435.00,1985,20230712,-62.62,668,20240702,11.08,1275,-41.80,20240401,668,11.08,20240702,1998,-62.86,20230718,668,11.08,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,745,-31,5,-3.99,269301973,358659,118.13,776,780,740,1008,544,776,750.86,0.89,0,-82215,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1255,-3.80,1.71,12,0.21,-196.00,435.00,1985,20230712,-62.47,668,20240702,11.53,1275,-41.57,20240401,668,11.53,20240702,1998,-62.71,20230718,668,11.53,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,120328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-32,5,-4.12,246401498,327889,107.99,776,780,740,1008,544,776,751.48,0.89,0,-64646,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1253,-3.80,1.71,12,0.19,-196.00,435.00,1985,20230712,-62.52,668,20240702,11.38,1275,-41.65,20240401,668,11.38,20240702,1998,-62.76,20230718,668,11.38,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-35,5,-4.51,186162842,246597,81.22,776,780,741,1008,544,776,754.93,0.89,0,-54998,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1248,-3.78,1.70,12,0.15,-196.00,435.00,1985,20230712,-62.67,668,20240702,10.93,1275,-41.88,20240401,668,10.93,20240702,1998,-62.91,20230718,668,10.93,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-23,5,-2.96,98651312,129462,42.64,776,780,752,1008,544,776,762.01,0.89,0,-39287,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1268,-3.84,1.73,12,0.08,-196.00,435.00,1985,20230712,-62.07,668,20240702,12.72,1275,-40.94,20240401,668,12.72,20240702,1998,-62.31,20230718,668,12.72,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240715,090328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,4,2,0.52,12155682,15609,5.14,776,780,768,1008,544,776,778.76,0.89,0,-2090,793,784,772,763,751,789,768,842,232,500,520,1,1,168391459,1313,-3.98,1.79,12,0.01,-196.00,435.00,1985,20230712,-60.71,668,20240702,16.77,1275,-38.82,20240401,668,16.77,20240702,1998,-60.96,20230718,668,16.77,20240702,0.00,N,018000,500,841 억,,1499160,N,N,0,N,00,N
|
|
20240712,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,4,2,0.52,233512209,303371,72.65,771,781,760,1003,541,772,769.72,0.87,0,25941,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1307,-3.96,1.78,12,0.18,-196.00,435.00,1985,20230712,-60.91,668,20240702,16.17,1275,-39.14,20240401,668,16.17,20240702,2175,-64.32,20230712,668,16.17,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,5,2,0.65,222445252,289096,69.23,771,781,760,1003,541,772,769.45,0.87,0,21828,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1308,-3.96,1.79,12,0.17,-196.00,435.00,1985,20230712,-60.86,668,20240702,16.32,1275,-39.06,20240401,668,16.32,20240702,2175,-64.28,20230712,668,16.32,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,2,2,0.26,186742168,243197,58.24,771,781,760,1003,541,772,767.86,0.87,0,22660,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1303,-3.95,1.78,12,0.14,-196.00,435.00,1985,20230712,-61.01,668,20240702,15.87,1275,-39.29,20240401,668,15.87,20240702,2175,-64.41,20230712,668,15.87,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,0,3,0.00,136319340,177995,42.62,771,775,760,1003,541,772,765.86,0.87,0,-4782,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1300,-3.94,1.77,12,0.11,-196.00,435.00,1985,20230712,-61.11,668,20240702,15.57,1275,-39.45,20240401,668,15.57,20240702,2175,-64.51,20230712,668,15.57,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,-2,5,-0.26,121724480,159098,38.10,771,772,760,1003,541,772,765.09,0.87,0,-3663,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1297,-3.93,1.77,12,0.09,-196.00,435.00,1985,20230712,-61.21,668,20240702,15.27,1275,-39.61,20240401,668,15.27,20240702,2175,-64.60,20230712,668,15.27,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,-6,5,-0.78,92975773,121661,29.13,771,772,760,1003,541,772,764.22,0.87,0,-2355,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1290,-3.91,1.76,12,0.07,-196.00,435.00,1985,20230712,-61.41,668,20240702,14.67,1275,-39.92,20240401,668,14.67,20240702,2175,-64.78,20230712,668,14.67,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,-6,5,-0.78,72188494,94485,22.63,771,772,760,1003,541,772,764.02,0.87,0,-8428,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1290,-3.91,1.76,12,0.06,-196.00,435.00,1985,20230712,-61.41,668,20240702,14.67,1275,-39.92,20240401,668,14.67,20240702,2175,-64.78,20230712,668,14.67,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240712,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,-3,5,-0.39,5257458,6874,1.65,771,772,763,1003,541,772,764.83,0.87,0,4471,799,785,773,759,747,779,753,842,231,500,520,1,1,168391459,1295,-3.92,1.77,12,0.00,-196.00,435.00,1985,20230712,-61.26,668,20240702,15.12,1275,-39.69,20240401,668,15.12,20240702,2175,-64.64,20230712,668,15.12,20240702,0.00,N,018000,500,841 억,,1463649,N,N,31,N,00,N
|
|
20240711,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-2,5,-0.26,322556387,416386,56.19,775,787,761,1006,542,774,774.66,0.88,0,-21357,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1300,-3.94,1.77,12,0.25,-196.00,435.00,1985,20230712,-61.11,668,20240702,15.57,1275,-39.45,20240401,668,15.57,20240702,2175,-64.51,20230712,668,15.57,20240702,0.00,N,018000,500,841 억,,1474912,N,N,31,N,00,N
|
|
20240711,150328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,4,2,0.52,271644274,350370,47.28,775,787,762,1006,542,774,775.31,0.88,0,-21817,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1310,-3.97,1.79,12,0.21,-196.00,435.00,1985,20230712,-60.81,668,20240702,16.47,1275,-38.98,20240401,668,16.47,20240702,2175,-64.23,20230712,668,16.47,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,140327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,2,2,0.26,256416616,330744,44.63,775,787,762,1006,542,774,775.27,0.88,0,-22074,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1307,-3.96,1.78,12,0.20,-196.00,435.00,1985,20230712,-60.91,668,20240702,16.17,1275,-39.14,20240401,668,16.17,20240702,2175,-64.32,20230712,668,16.17,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,3,2,0.39,231656390,298901,40.33,775,787,762,1006,542,774,775.03,0.88,0,-20933,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1308,-3.96,1.79,12,0.18,-196.00,435.00,1985,20230712,-60.86,668,20240702,16.32,1275,-39.06,20240401,668,16.32,20240702,2175,-64.28,20230712,668,16.32,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,6,2,0.78,211710954,273254,36.87,775,787,762,1006,542,774,774.78,0.88,0,-11629,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1313,-3.98,1.79,12,0.16,-196.00,435.00,1985,20230712,-60.71,668,20240702,16.77,1275,-38.82,20240401,668,16.77,20240702,2175,-64.14,20230712,668,16.77,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,780,6,2,0.78,176198920,227601,30.71,775,787,762,1006,542,774,774.16,0.88,0,-1797,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1313,-3.98,1.79,12,0.14,-196.00,435.00,1985,20230712,-60.71,668,20240702,16.77,1275,-38.82,20240401,668,16.77,20240702,2175,-64.14,20230712,668,16.77,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,11,2,1.42,135540524,175494,23.68,775,787,762,1006,542,774,772.34,0.88,0,23483,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1322,-4.01,1.80,12,0.10,-196.00,435.00,1985,20230712,-60.45,668,20240702,17.51,1275,-38.43,20240401,668,17.51,20240702,2175,-63.91,20230712,668,17.51,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240711,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,2,2,0.26,5752338,7431,1.00,775,776,770,1006,542,774,774.10,0.88,0,-5221,806,789,771,754,736,781,746,842,232,500,520,1,1,168391459,1307,-3.96,1.78,12,0.00,-196.00,435.00,1985,20230712,-60.91,668,20240702,16.17,1275,-39.14,20240401,668,16.17,20240702,2175,-64.32,20230712,668,16.17,20240702,0.00,N,018000,500,841 억,,1474912,N,N,11,N,00,N
|
|
20240710,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-1,5,-0.13,567049401,738637,29.02,782,788,753,1007,543,775,767.70,0.88,0,-33052,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1303,-3.95,1.78,12,0.44,-196.00,435.00,2008,20230704,-61.45,668,20240702,15.87,1275,-39.29,20240401,668,15.87,20240702,2175,-64.41,20230712,668,15.87,20240702,0.00,N,018000,500,841 억,,1488389,N,N,11,N,00,N
|
|
20240710,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,-2,5,-0.26,535888632,698373,27.44,782,788,753,1007,543,775,767.34,0.88,0,-31245,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1302,-3.94,1.78,12,0.41,-196.00,435.00,2008,20230704,-61.50,668,20240702,15.72,1275,-39.37,20240401,668,15.72,20240702,2175,-64.46,20230712,668,15.72,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,0,3,0.00,484083831,631164,24.80,782,788,753,1007,543,775,766.97,0.88,0,-38558,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1305,-3.95,1.78,12,0.37,-196.00,435.00,2008,20230704,-61.40,668,20240702,16.02,1275,-39.22,20240401,668,16.02,20240702,2175,-64.37,20230712,668,16.02,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,2,2,0.26,454436017,592886,23.29,782,788,753,1007,543,775,766.48,0.88,0,-20648,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1308,-3.96,1.79,12,0.35,-196.00,435.00,2008,20230704,-61.30,668,20240702,16.32,1275,-39.06,20240401,668,16.32,20240702,2175,-64.28,20230712,668,16.32,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,-7,5,-0.90,348354745,455477,17.90,782,788,753,1007,543,775,764.81,0.88,0,37660,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1293,-3.92,1.77,12,0.27,-196.00,435.00,2008,20230704,-61.75,668,20240702,14.97,1275,-39.76,20240401,668,14.97,20240702,2175,-64.69,20230712,668,14.97,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,-10,5,-1.29,316603185,414186,16.27,782,788,753,1007,543,775,764.40,0.88,0,48634,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1288,-3.90,1.76,12,0.25,-196.00,435.00,2008,20230704,-61.90,668,20240702,14.52,1275,-40.00,20240401,668,14.52,20240702,2175,-64.83,20230712,668,14.52,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-15,5,-1.94,247904952,323989,12.73,782,788,753,1007,543,775,765.16,0.88,0,10399,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1280,-3.88,1.75,12,0.19,-196.00,435.00,2008,20230704,-62.15,668,20240702,13.77,1275,-40.39,20240401,668,13.77,20240702,2175,-65.06,20230712,668,13.77,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240710,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,12,2,1.55,14011656,17925,0.70,782,788,779,1007,543,775,781.68,0.88,0,-11080,833,803,774,744,715,819,760,842,232,500,520,1,1,168391459,1325,-4.02,1.81,12,0.01,-196.00,435.00,2008,20230704,-60.81,668,20240702,17.81,1275,-38.27,20240401,668,17.81,20240702,2175,-63.82,20230712,668,17.81,20240702,0.00,N,018000,500,841 억,,1488389,N,N,9,N,00,N
|
|
20240709,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,35,2,4.73,1984111557,2529637,83.29,745,804,745,962,518,740,784.36,0.68,0,409953,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1305,-3.95,1.78,12,1.50,-196.00,435.00,2026,20230703,-61.75,668,20240702,16.02,1275,-39.22,20240401,668,16.02,20240702,2175,-64.37,20230712,668,16.02,20240702,0.00,N,018000,500,841 억,,1149038,N,N,9,N,00,N
|
|
20240709,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,783,43,2,5.81,1915392762,2441242,80.38,745,804,745,962,518,740,784.60,0.68,0,427759,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1319,-3.99,1.80,12,1.45,-196.00,435.00,2026,20230703,-61.35,668,20240702,17.22,1275,-38.59,20240401,668,17.22,20240702,2175,-64.00,20230712,668,17.22,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,45,2,6.08,1837729047,2341861,77.11,745,804,745,962,518,740,784.73,0.68,0,431230,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1322,-4.01,1.80,12,1.39,-196.00,435.00,2026,20230703,-61.25,668,20240702,17.51,1275,-38.43,20240401,668,17.51,20240702,2175,-63.91,20230712,668,17.51,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,47,2,6.35,1728663657,2203001,72.54,745,804,745,962,518,740,784.69,0.68,0,444715,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1325,-4.02,1.81,12,1.31,-196.00,435.00,2026,20230703,-61.15,668,20240702,17.81,1275,-38.27,20240401,668,17.81,20240702,2175,-63.82,20230712,668,17.81,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,48,2,6.49,1693982981,2158795,71.08,745,804,745,962,518,740,784.69,0.68,0,442613,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1327,-4.02,1.81,12,1.28,-196.00,435.00,2026,20230703,-61.11,668,20240702,17.96,1275,-38.20,20240401,668,17.96,20240702,2175,-63.77,20230712,668,17.96,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,50,2,6.76,1577270535,2010634,66.20,745,804,745,962,518,740,784.46,0.68,0,440019,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1330,-4.03,1.82,12,1.19,-196.00,435.00,2026,20230703,-61.01,668,20240702,18.26,1275,-38.04,20240401,668,18.26,20240702,2175,-63.68,20230712,668,18.26,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,45,2,6.08,1411289631,1800219,59.28,745,804,745,962,518,740,783.95,0.68,0,426632,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1322,-4.01,1.80,12,1.07,-196.00,435.00,2026,20230703,-61.25,668,20240702,17.51,1275,-38.43,20240401,668,17.51,20240702,2175,-63.91,20230712,668,17.51,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240709,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,18,2,2.43,68717540,90081,2.97,745,785,745,962,518,740,762.84,0.68,0,10838,848,794,746,692,644,821,719,842,222,500,500,1,1,168391459,1276,-3.87,1.74,12,0.05,-196.00,435.00,2026,20230703,-62.59,668,20240702,13.47,1275,-40.55,20240401,668,13.47,20240702,2175,-65.15,20230712,668,13.47,20240702,0.00,N,018000,500,841 억,,1149038,N,N,16,N,00,N
|
|
20240708,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,54,2,7.87,2276597012,3032248,988.42,698,800,698,891,481,686,750.81,0.78,0,-169426,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1246,-3.78,1.70,12,1.80,-196.00,435.00,2040,20230630,-63.73,668,20240702,10.78,1275,-41.96,20240401,668,10.78,20240702,2175,-65.98,20230712,668,10.78,20240702,0.00,N,018000,500,841 억,,1317108,N,N,16,N,00,N
|
|
20240708,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,45,2,6.56,2211060570,2943279,959.42,698,800,698,891,481,686,751.22,0.78,0,-173485,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1231,-3.73,1.68,12,1.75,-196.00,435.00,2040,20230630,-64.17,668,20240702,9.43,1275,-42.67,20240401,668,9.43,20240702,2175,-66.39,20230712,668,9.43,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,140324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,49,2,7.14,2156349765,2868410,935.01,698,800,698,891,481,686,751.76,0.78,0,-171732,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1238,-3.75,1.69,12,1.70,-196.00,435.00,2040,20230630,-63.97,668,20240702,10.03,1275,-42.35,20240401,668,10.03,20240702,2175,-66.21,20230712,668,10.03,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,43,2,6.27,2060267314,2737332,892.28,698,800,698,891,481,686,752.66,0.78,0,-165050,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1228,-3.72,1.68,12,1.63,-196.00,435.00,2040,20230630,-64.26,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,2175,-66.48,20230712,668,9.13,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,120323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,43,2,6.27,2001692057,2657016,866.10,698,800,698,891,481,686,753.36,0.78,0,-159586,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1228,-3.72,1.68,12,1.58,-196.00,435.00,2040,20230630,-64.26,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,2175,-66.48,20230712,668,9.13,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,44,2,6.41,1924429210,2551276,831.64,698,800,698,891,481,686,754.30,0.78,0,-160536,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1229,-3.72,1.68,12,1.52,-196.00,435.00,2040,20230630,-64.22,668,20240702,9.28,1275,-42.75,20240401,668,9.28,20240702,2175,-66.44,20230712,668,9.28,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,43,2,6.27,1753371399,2316937,755.25,698,800,698,891,481,686,756.76,0.78,0,-163149,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1228,-3.72,1.68,12,1.38,-196.00,435.00,2040,20230630,-64.26,668,20240702,9.13,1275,-42.82,20240401,668,9.13,20240702,2175,-66.48,20230712,668,9.13,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240708,090323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,79,2,11.52,217062603,288248,93.96,698,767,698,891,481,686,753.04,0.78,0,-9601,724,704,693,673,662,715,684,842,205,500,460,1,1,168391459,1288,-3.90,1.76,12,0.17,-196.00,435.00,2040,20230630,-62.50,668,20240702,14.52,1275,-40.00,20240401,668,14.52,20240702,2175,-64.83,20230712,668,14.52,20240702,0.00,N,018000,500,841 억,,1317108,N,N,29,N,00,N
|
|
20240705,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,0,3,0.00,212115391,305625,101.52,682,713,682,891,481,686,694.08,0.77,0,15034,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1155,-3.50,1.58,12,0.18,-196.00,435.00,2085,20230629,-67.10,668,20240702,2.69,1275,-46.20,20240401,668,2.69,20240702,2175,-68.46,20230712,668,2.69,20240702,0.00,N,018000,500,841 억,,1304189,N,N,29,N,00,N
|
|
20240705,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,7,2,1.02,200945761,289403,96.13,682,713,682,891,481,686,694.35,0.77,0,21784,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1167,-3.54,1.59,12,0.17,-196.00,435.00,2085,20230629,-66.76,668,20240702,3.74,1275,-45.65,20240401,668,3.74,20240702,2175,-68.14,20230712,668,3.74,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,697,11,2,1.60,164402393,236644,78.61,682,713,682,891,481,686,694.72,0.77,0,33231,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1174,-3.56,1.60,12,0.14,-196.00,435.00,2085,20230629,-66.57,668,20240702,4.34,1275,-45.33,20240401,668,4.34,20240702,2175,-67.95,20230712,668,4.34,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,14,2,2.04,141223835,203471,67.59,682,713,682,891,481,686,694.07,0.77,0,45302,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1179,-3.57,1.61,12,0.12,-196.00,435.00,2085,20230629,-66.43,668,20240702,4.79,1275,-45.10,20240401,668,4.79,20240702,2175,-67.82,20230712,668,4.79,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,694,8,2,1.17,83699515,121265,40.28,682,695,682,891,481,686,690.22,0.77,0,9534,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1169,-3.54,1.60,12,0.07,-196.00,435.00,2085,20230629,-66.71,668,20240702,3.89,1275,-45.57,20240401,668,3.89,20240702,2175,-68.09,20230712,668,3.89,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,2,2,0.29,68740710,99615,33.09,682,695,682,891,481,686,690.06,0.77,0,1479,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1159,-3.51,1.58,12,0.06,-196.00,435.00,2085,20230629,-67.00,668,20240702,2.99,1275,-46.04,20240401,668,2.99,20240702,2175,-68.37,20230712,668,2.99,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,691,5,2,0.73,25961572,37694,12.52,682,693,682,891,481,686,688.75,0.77,0,-494,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1164,-3.53,1.59,12,0.02,-196.00,435.00,2085,20230629,-66.86,668,20240702,3.44,1275,-45.80,20240401,668,3.44,20240702,2175,-68.23,20230712,668,3.44,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240705,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,0,3,0.00,774843,1136,0.38,682,686,682,891,481,686,682.08,0.77,0,0,709,697,689,677,669,693,673,842,205,500,460,1,1,168391459,1155,-3.50,1.58,12,0.00,-196.00,435.00,2085,20230629,-67.10,668,20240702,2.69,1275,-46.20,20240401,668,2.69,20240702,2175,-68.46,20230712,668,2.69,20240702,0.00,N,018000,500,841 억,,1304189,N,N,8,N,00,N
|
|
20240704,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,-6,5,-0.87,206336541,301048,124.40,691,701,681,899,485,692,685.39,0.80,0,-38159,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1155,-3.50,1.58,12,0.18,-196.00,435.00,2204,20230628,-68.87,668,20240702,2.69,1275,-46.20,20240401,668,2.69,20240702,2200,-68.82,20230704,668,2.69,20240702,0.00,N,018000,500,841 억,,1341160,N,N,8,N,00,N
|
|
20240704,150322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,684,-8,5,-1.16,198794105,290023,119.84,691,701,681,899,485,692,685.44,0.80,0,-38150,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1152,-3.49,1.57,12,0.17,-196.00,435.00,2204,20230628,-68.97,668,20240702,2.40,1275,-46.35,20240401,668,2.40,20240702,2200,-68.91,20230704,668,2.40,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,140321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,684,-8,5,-1.16,181495879,264683,109.37,691,701,681,899,485,692,685.71,0.80,0,-34794,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1152,-3.49,1.57,12,0.16,-196.00,435.00,2204,20230628,-68.97,668,20240702,2.40,1275,-46.35,20240401,668,2.40,20240702,2200,-68.91,20230704,668,2.40,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,682,-10,5,-1.45,172721172,251834,104.06,691,701,681,899,485,692,685.85,0.80,0,-34794,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1148,-3.48,1.57,12,0.15,-196.00,435.00,2204,20230628,-69.06,668,20240702,2.10,1275,-46.51,20240401,668,2.10,20240702,2200,-69.00,20230704,668,2.10,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,-9,5,-1.30,139792464,203544,84.11,691,701,681,899,485,692,686.79,0.80,0,-14379,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1150,-3.48,1.57,12,0.12,-196.00,435.00,2204,20230628,-69.01,668,20240702,2.25,1275,-46.43,20240401,668,2.25,20240702,2200,-68.95,20230704,668,2.25,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,-4,5,-0.58,83781376,121730,50.30,691,701,685,899,485,692,688.26,0.80,0,-1817,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1159,-3.51,1.58,12,0.07,-196.00,435.00,2204,20230628,-68.78,668,20240702,2.99,1275,-46.04,20240401,668,2.99,20240702,2200,-68.73,20230704,668,2.99,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,-3,5,-0.43,54740256,79484,32.84,691,701,685,899,485,692,688.70,0.80,0,-15895,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1160,-3.52,1.58,12,0.05,-196.00,435.00,2204,20230628,-68.74,668,20240702,3.14,1275,-45.96,20240401,668,3.14,20240702,2200,-68.68,20230704,668,3.14,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240704,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,695,3,2,0.43,2686855,3884,1.60,691,695,691,899,485,692,691.78,0.80,0,3562,714,703,694,683,674,698,678,842,207,500,470,1,1,168391459,1170,-3.55,1.60,12,0.00,-196.00,435.00,2204,20230628,-68.47,668,20240702,4.04,1275,-45.49,20240401,668,4.04,20240702,2200,-68.41,20230704,668,4.04,20240702,0.00,N,018000,500,841 억,,1341160,N,N,6,N,00,N
|
|
20240703,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,692,-9,5,-1.28,161833976,233874,64.19,701,705,685,911,491,701,691.97,0.82,0,-46413,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1165,-3.53,1.59,12,0.14,-196.00,435.00,2318,20230627,-70.15,668,20240702,3.59,1275,-45.73,20240401,668,3.59,20240702,2220,-68.83,20230703,668,3.59,20240702,0.00,N,018000,500,841 억,,1388161,N,N,6,N,00,N
|
|
20240703,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,-11,5,-1.57,156458130,226095,62.05,701,705,685,911,491,701,692.00,0.82,0,-47246,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1162,-3.52,1.59,12,0.13,-196.00,435.00,2318,20230627,-70.23,668,20240702,3.29,1275,-45.88,20240401,668,3.29,20240702,2220,-68.92,20230703,668,3.29,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,-8,5,-1.14,103886302,149813,41.12,701,705,687,911,491,701,693.44,0.82,0,-46527,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1167,-3.54,1.59,12,0.09,-196.00,435.00,2318,20230627,-70.10,668,20240702,3.74,1275,-45.65,20240401,668,3.74,20240702,2220,-68.78,20230703,668,3.74,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,130320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,693,-8,5,-1.14,81973132,118144,32.42,701,705,689,911,491,701,693.84,0.82,0,-37087,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1167,-3.54,1.59,12,0.07,-196.00,435.00,2318,20230627,-70.10,668,20240702,3.74,1275,-45.65,20240401,668,3.74,20240702,2220,-68.78,20230703,668,3.74,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,-11,5,-1.57,71143606,102454,28.12,701,705,689,911,491,701,694.40,0.82,0,-34933,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1162,-3.52,1.59,12,0.06,-196.00,435.00,2318,20230627,-70.23,668,20240702,3.29,1275,-45.88,20240401,668,3.29,20240702,2220,-68.92,20230703,668,3.29,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,694,-7,5,-1.00,42867781,61529,16.89,701,705,692,911,491,701,696.71,0.82,0,-19727,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1169,-3.54,1.60,12,0.04,-196.00,435.00,2318,20230627,-70.06,668,20240702,3.89,1275,-45.57,20240401,668,3.89,20240702,2220,-68.74,20230703,668,3.89,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-3,5,-0.43,23325356,33420,9.17,701,705,695,911,491,701,697.95,0.82,0,-2084,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1175,-3.56,1.60,12,0.02,-196.00,435.00,2318,20230627,-69.89,668,20240702,4.49,1275,-45.25,20240401,668,4.49,20240702,2220,-68.56,20230703,668,4.49,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240703,090320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-1,5,-0.14,739073,1055,0.29,701,701,698,911,491,701,700.54,0.82,0,-94,728,714,691,677,654,721,684,842,210,500,470,1,1,168391459,1179,-3.57,1.61,12,0.00,-196.00,435.00,2318,20230627,-69.80,668,20240702,4.79,1275,-45.10,20240401,668,4.79,20240702,2220,-68.47,20230703,668,4.79,20240702,0.00,N,018000,500,841 억,,1388161,N,N,8,N,00,N
|
|
20240702,160319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,701,0,3,0.00,249691463,363950,141.63,668,705,668,911,491,701,686.06,0.79,0,57679,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1180,-3.58,1.61,12,0.22,-196.00,435.00,2533,20230626,-72.33,668,20240702,4.94,1275,-45.02,20240401,668,4.94,20240702,2220,-68.42,20230703,668,4.94,20240702,0.00,N,018000,500,841 억,,1330390,N,N,8,N,00,N
|
|
20240702,150319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,701,0,3,0.00,238699085,348259,135.52,668,705,668,911,491,701,685.41,0.79,0,58100,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1180,-3.58,1.61,12,0.21,-196.00,435.00,2533,20230626,-72.33,668,20240702,4.94,1275,-45.02,20240401,668,4.94,20240702,2220,-68.42,20230703,668,4.94,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,140319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,697,-4,5,-0.57,208370173,304884,118.64,668,705,668,911,491,701,683.44,0.79,0,44199,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1174,-3.56,1.60,12,0.18,-196.00,435.00,2533,20230626,-72.48,668,20240702,4.34,1275,-45.33,20240401,668,4.34,20240702,2220,-68.60,20230703,668,4.34,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,130319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,699,-2,5,-0.29,201377751,294812,114.72,668,705,668,911,491,701,683.07,0.79,0,44726,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1177,-3.57,1.61,12,0.18,-196.00,435.00,2533,20230626,-72.40,668,20240702,4.64,1275,-45.18,20240401,668,4.64,20240702,2220,-68.51,20230703,668,4.64,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,120320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,700,-1,5,-0.14,186304150,273143,106.29,668,705,668,911,491,701,682.08,0.79,0,44514,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1179,-3.57,1.61,12,0.16,-196.00,435.00,2533,20230626,-72.36,668,20240702,4.79,1275,-45.10,20240401,668,4.79,20240702,2220,-68.47,20230703,668,4.79,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,110319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,703,2,2,0.29,174318727,256049,99.64,668,703,668,911,491,701,680.80,0.79,0,46312,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1184,-3.59,1.62,12,0.15,-196.00,435.00,2533,20230626,-72.25,668,20240702,5.24,1275,-44.86,20240401,668,5.24,20240702,2220,-68.33,20230703,668,5.24,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,100319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,691,-10,5,-1.43,144144593,212614,82.74,668,693,668,911,491,701,677.96,0.79,0,45510,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1164,-3.53,1.59,12,0.13,-196.00,435.00,2533,20230626,-72.72,668,20240702,3.44,1275,-45.80,20240401,668,3.44,20240702,2220,-68.87,20230703,668,3.44,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240702,090320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,686,-15,5,-2.14,89154227,132668,51.63,668,693,668,911,491,701,672.01,0.79,0,33828,731,715,698,682,665,707,674,842,210,500,470,1,1,168391459,1155,-3.50,1.58,12,0.08,-196.00,435.00,2533,20230626,-72.92,668,20240702,2.69,1275,-46.20,20240401,668,2.69,20240702,2220,-69.10,20230703,668,2.69,20240702,0.00,N,018000,500,841 억,,1330390,N,N,10,N,00,N
|
|
20240701,160319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,-13,5,-1.82,179714777,256594,50.10,712,714,681,928,500,714,700.38,0.82,0,-43559,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1180,-3.58,1.61,12,0.15,-196.00,435.00,2533,20230626,-72.33,675,20240627,3.85,1275,-45.02,20240401,675,3.85,20240627,2220,-68.42,20230703,675,3.85,20240627,0.00,N,018000,500,841 억,,1372876,N,N,10,N,00,N
|
|
20240701,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-14,5,-1.96,167692630,239405,46.75,712,714,681,928,500,714,700.46,0.82,0,-38463,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1179,-3.57,1.61,12,0.14,-196.00,435.00,2533,20230626,-72.36,675,20240627,3.70,1275,-45.10,20240401,675,3.70,20240627,2220,-68.47,20230703,675,3.70,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-14,5,-1.96,147720513,210806,41.16,712,714,681,928,500,714,700.74,0.82,0,-30580,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1179,-3.57,1.61,12,0.13,-196.00,435.00,2533,20230626,-72.36,675,20240627,3.70,1275,-45.10,20240401,675,3.70,20240627,2220,-68.47,20230703,675,3.70,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,702,-12,5,-1.68,111447419,158913,31.03,712,714,681,928,500,714,701.31,0.82,0,-32580,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1182,-3.58,1.61,12,0.09,-196.00,435.00,2533,20230626,-72.29,675,20240627,4.00,1275,-44.94,20240401,675,4.00,20240627,2220,-68.38,20230703,675,4.00,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,700,-14,5,-1.96,71323862,101705,19.86,712,714,681,928,500,714,701.28,0.82,0,-13220,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1179,-3.57,1.61,12,0.06,-196.00,435.00,2533,20230626,-72.36,675,20240627,3.70,1275,-45.10,20240401,675,3.70,20240627,2220,-68.47,20230703,675,3.70,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,-13,5,-1.82,57405231,81833,15.98,712,714,681,928,500,714,701.49,0.82,0,-11988,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1180,-3.58,1.61,12,0.05,-196.00,435.00,2533,20230626,-72.33,675,20240627,3.85,1275,-45.02,20240401,675,3.85,20240627,2220,-68.42,20230703,675,3.85,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,698,-16,5,-2.24,43475385,61964,12.10,712,714,681,928,500,714,701.62,0.82,0,-10545,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1175,-3.56,1.60,12,0.04,-196.00,435.00,2533,20230626,-72.44,675,20240627,3.41,1275,-45.25,20240401,675,3.41,20240627,2220,-68.56,20230703,675,3.41,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|
|
20240701,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,713,-1,5,-0.14,5661896,7982,1.56,712,714,707,928,500,714,709.33,0.82,0,-3454,751,732,709,690,667,742,700,842,214,500,480,1,1,168391459,1201,-3.64,1.64,12,0.00,-196.00,435.00,2533,20230626,-71.85,675,20240627,5.63,1275,-44.08,20240401,675,5.63,20240627,2220,-67.88,20230703,675,5.63,20240627,0.00,N,018000,500,841 억,,1372876,N,N,13,N,00,N
|