138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,806,8,2,1.00,372806273,462746,78.08,798,817,790,1037,559,798,805.64,0.89,0,114351,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1357,-4.11,1.85,12,0.27,-196.00,435.00,1275,20240401,-36.78,555,20241113,45.23,930,-13.33,20250103,735,9.66,20250102,1390,-42.01,20240213,555,45.23,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,5,2,0.63,360324411,447232,75.46,798,817,790,1037,559,798,805.68,0.89,0,114953,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1352,-4.10,1.85,12,0.27,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1390,-42.23,20240213,555,44.68,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,9,2,1.13,272297393,337384,56.92,798,817,790,1037,559,798,807.08,0.89,0,79916,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1359,-4.12,1.86,12,0.20,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1390,-41.94,20240213,555,45.41,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,130334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,806,8,2,1.00,219720921,272264,45.94,798,817,790,1037,559,798,807.01,0.89,0,61723,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1357,-4.11,1.85,12,0.16,-196.00,435.00,1275,20240401,-36.78,555,20241113,45.23,930,-13.33,20250103,735,9.66,20250102,1390,-42.01,20240213,555,45.23,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,12,2,1.50,160882411,199107,33.59,798,817,790,1037,559,798,808.02,0.89,0,35937,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1364,-4.13,1.86,12,0.12,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1390,-41.73,20240213,555,45.95,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,110334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,814,16,2,2.01,108020865,133642,22.55,798,817,790,1037,559,798,808.29,0.89,0,5943,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1371,-4.15,1.87,12,0.08,-196.00,435.00,1275,20240401,-36.16,555,20241113,46.67,930,-12.47,20250103,735,10.75,20250102,1390,-41.44,20240213,555,46.67,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,100332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,14,2,1.75,61073644,75820,12.79,798,814,790,1037,559,798,805.51,0.89,0,-7557,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1367,-4.14,1.87,12,0.05,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1390,-41.58,20240213,555,46.31,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250124,090333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,-8,5,-1.00,1446974,1819,0.31,798,798,790,1037,559,798,795.48,0.89,0,70,854,825,801,772,748,814,761,842,239,500,540,1,1,168391564,1330,-4.03,1.82,12,0.00,-196.00,435.00,1275,20240401,-38.04,555,20241113,42.34,930,-15.05,20250103,735,7.48,20250102,1390,-43.17,20240213,555,42.34,20241113,0.00,N,018000,500,841 억,,1506110,N,N,0,N,00,N
|
|
20250123,160333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-22,5,-2.68,474007994,592158,104.24,817,830,777,1066,574,820,800.48,0.92,0,-38557,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1344,-4.07,1.83,12,0.35,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1390,-42.59,20240213,555,43.78,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,150331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-22,5,-2.68,403084748,503124,88.56,817,830,777,1066,574,820,801.16,0.92,0,-22941,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1344,-4.07,1.83,12,0.30,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1390,-42.59,20240213,555,43.78,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,140332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-22,5,-2.68,389645321,486282,85.60,817,830,777,1066,574,820,801.27,0.92,0,-24532,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1344,-4.07,1.83,12,0.29,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1390,-42.59,20240213,555,43.78,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,130331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-21,5,-2.56,361422828,450906,79.37,817,830,777,1066,574,820,801.55,0.92,0,-26005,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1345,-4.08,1.84,12,0.27,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1390,-42.52,20240213,555,43.96,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,120331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-22,5,-2.68,343317451,428205,75.38,817,830,777,1066,574,820,801.76,0.92,0,-27663,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1344,-4.07,1.83,12,0.25,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1390,-42.59,20240213,555,43.78,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,110332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,-19,5,-2.32,305209866,380470,66.97,817,830,777,1066,574,820,802.19,0.92,0,-26519,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1349,-4.09,1.84,12,0.23,-196.00,435.00,1275,20240401,-37.18,555,20241113,44.32,930,-13.87,20250103,735,8.98,20250102,1390,-42.37,20240213,555,44.32,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-20,5,-2.44,243054353,302583,53.26,817,830,777,1066,574,820,803.27,0.92,0,-47236,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1347,-4.08,1.84,12,0.18,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1390,-42.45,20240213,555,44.14,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250123,090330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,1,2,0.12,16032085,19477,3.43,817,830,815,1066,574,820,823.13,0.92,0,-8157,850,835,826,811,802,832,808,842,246,500,550,1,1,168391564,1382,-4.19,1.89,12,0.01,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1390,-40.94,20240213,555,47.93,20241113,0.00,N,018000,500,841 억,,1544667,N,N,4,N,00,N
|
|
20250122,160329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,820,-14,5,-1.68,468346793,567180,66.01,820,841,817,1084,584,834,825.75,0.91,0,8767,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1381,-4.18,1.89,12,0.34,-196.00,435.00,1275,20240401,-35.69,555,20241113,47.75,930,-11.83,20250103,735,11.56,20250102,1390,-41.01,20240213,555,47.75,20241113,0.02,N,018000,500,841 억,,1535836,N,N,4,N,00,N
|
|
20250122,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-12,5,-1.44,433317289,524506,61.05,820,841,817,1084,584,834,826.14,0.91,0,17931,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1384,-4.19,1.89,12,0.31,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1390,-40.86,20240213,555,48.11,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,819,-15,5,-1.80,394815126,477593,55.59,820,841,817,1084,584,834,826.68,0.91,0,29088,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1379,-4.18,1.88,12,0.28,-196.00,435.00,1275,20240401,-35.76,555,20241113,47.57,930,-11.94,20250103,735,11.43,20250102,1390,-41.08,20240213,555,47.57,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,130330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,828,-6,5,-0.72,262689464,316855,36.88,820,841,820,1084,584,834,829.05,0.91,0,38975,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1394,-4.22,1.90,12,0.19,-196.00,435.00,1275,20240401,-35.06,555,20241113,49.19,930,-10.97,20250103,735,12.65,20250102,1390,-40.43,20240213,555,49.19,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,835,1,2,0.12,230337224,277792,32.33,820,841,820,1084,584,834,829.17,0.91,0,41541,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1406,-4.26,1.92,12,0.16,-196.00,435.00,1275,20240401,-34.51,555,20241113,50.45,930,-10.22,20250103,735,13.61,20250102,1390,-39.93,20240213,555,50.45,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,110329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,833,-1,5,-0.12,187281357,226060,26.31,820,841,820,1084,584,834,828.46,0.91,0,57413,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1403,-4.25,1.91,12,0.13,-196.00,435.00,1275,20240401,-34.67,555,20241113,50.09,930,-10.43,20250103,735,13.33,20250102,1390,-40.07,20240213,555,50.09,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,100329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,828,-6,5,-0.72,162259716,195924,22.80,820,841,820,1084,584,834,828.18,0.91,0,57852,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1394,-4.22,1.90,12,0.12,-196.00,435.00,1275,20240401,-35.06,555,20241113,49.19,930,-10.97,20250103,735,12.65,20250102,1390,-40.43,20240213,555,49.19,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250122,090330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,835,1,2,0.12,26118149,31596,3.68,820,837,820,1084,584,834,826.63,0.91,0,13987,900,866,848,814,796,858,806,842,250,500,560,1,1,168391564,1406,-4.26,1.92,12,0.02,-196.00,435.00,1275,20240401,-34.51,555,20241113,50.45,930,-10.22,20250103,735,13.61,20250102,1390,-39.93,20240213,555,50.45,20241113,0.02,N,018000,500,841 억,,1535836,N,N,2,N,00,N
|
|
20250121,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,834,-48,5,-5.44,725971395,857915,123.02,873,882,830,1146,618,882,846.22,0.89,0,38065,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1404,-4.26,1.92,12,0.51,-196.00,435.00,1275,20240401,-34.59,555,20241113,50.27,930,-10.32,20250103,735,13.47,20250102,1390,-40.00,20240213,555,50.27,20241113,0.02,N,018000,500,841 억,,1497731,N,N,2,N,00,N
|
|
20250121,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,840,-42,5,-4.76,686478580,810556,116.23,873,882,830,1146,618,882,846.92,0.89,0,48990,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1414,-4.29,1.93,12,0.48,-196.00,435.00,1275,20240401,-34.12,555,20241113,51.35,930,-9.68,20250103,735,14.29,20250102,1390,-39.57,20240213,555,51.35,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,140329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,842,-40,5,-4.54,593193623,698979,100.23,873,882,836,1146,618,882,848.66,0.89,0,46102,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1418,-4.30,1.94,12,0.42,-196.00,435.00,1275,20240401,-33.96,555,20241113,51.71,930,-9.46,20250103,735,14.56,20250102,1390,-39.42,20240213,555,51.71,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,849,-33,5,-3.74,489285129,575151,82.47,873,882,838,1146,618,882,850.71,0.89,0,-1774,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1430,-4.33,1.95,12,0.34,-196.00,435.00,1275,20240401,-33.41,555,20241113,52.97,930,-8.71,20250103,735,15.51,20250102,1390,-38.92,20240213,555,52.97,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,120319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,845,-37,5,-4.20,402318059,471860,67.66,873,882,842,1146,618,882,852.62,0.89,0,-8378,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1423,-4.31,1.94,12,0.28,-196.00,435.00,1275,20240401,-33.73,555,20241113,52.25,930,-9.14,20250103,735,14.97,20250102,1390,-39.21,20240213,555,52.25,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,110316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,848,-34,5,-3.85,359154933,420748,60.33,873,882,844,1146,618,882,853.61,0.89,0,-13198,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1428,-4.33,1.95,12,0.25,-196.00,435.00,1275,20240401,-33.49,555,20241113,52.79,930,-8.82,20250103,735,15.37,20250102,1390,-38.99,20240213,555,52.79,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,100313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,846,-36,5,-4.08,272518202,318421,45.66,873,882,844,1146,618,882,855.84,0.89,0,-26405,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1425,-4.32,1.94,12,0.19,-196.00,435.00,1275,20240401,-33.65,555,20241113,52.43,930,-9.03,20250103,735,15.10,20250102,1390,-39.14,20240213,555,52.43,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250121,090329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,879,-3,5,-0.34,7786214,8906,1.28,873,882,873,1146,618,882,874.26,0.89,0,-72,924,903,890,869,856,896,862,842,264,500,590,1,1,168391564,1480,-4.48,2.02,12,0.01,-196.00,435.00,1275,20240401,-31.06,555,20241113,58.38,930,-5.48,20250103,735,19.59,20250102,1390,-36.76,20240213,555,58.38,20241113,0.02,N,018000,500,841 억,,1497731,N,N,1,N,00,N
|
|
20250120,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,882,-14,5,-1.56,624459413,697289,138.74,896,911,877,1164,628,896,895.56,0.91,0,-29156,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1485,-4.50,2.03,12,0.41,-196.00,435.00,1275,20240401,-30.82,555,20241113,58.92,930,-5.16,20250103,735,20.00,20250102,1390,-36.55,20240213,555,58.92,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,150329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,884,-12,5,-1.34,593593285,662320,131.78,896,911,877,1164,628,896,896.23,0.91,0,-16321,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1489,-4.51,2.03,12,0.39,-196.00,435.00,1275,20240401,-30.67,555,20241113,59.28,930,-4.95,20250103,735,20.27,20250102,1390,-36.40,20240213,555,59.28,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,-6,5,-0.67,492904735,548337,109.10,896,911,888,1164,628,896,898.91,0.91,0,34404,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1499,-4.54,2.05,12,0.33,-196.00,435.00,1275,20240401,-30.20,555,20241113,60.36,930,-4.30,20250103,735,21.09,20250102,1390,-35.97,20240213,555,60.36,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,892,-4,5,-0.45,433858029,482004,95.90,896,911,888,1164,628,896,900.11,0.91,0,80137,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1502,-4.55,2.05,12,0.29,-196.00,435.00,1275,20240401,-30.04,555,20241113,60.72,930,-4.09,20250103,735,21.36,20250102,1390,-35.83,20240213,555,60.72,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,120328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,2,2,0.22,359307769,398517,79.29,896,911,888,1164,628,896,901.61,0.91,0,81179,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1512,-4.58,2.06,12,0.24,-196.00,435.00,1275,20240401,-29.57,555,20241113,61.80,930,-3.44,20250103,735,22.18,20250102,1390,-35.40,20240213,555,61.80,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,110328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,906,10,2,1.12,326147830,361706,71.97,896,911,888,1164,628,896,901.69,0.91,0,74736,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1526,-4.62,2.08,12,0.21,-196.00,435.00,1275,20240401,-28.94,555,20241113,63.24,930,-2.58,20250103,735,23.27,20250102,1390,-34.82,20240213,555,63.24,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,908,12,2,1.34,223828892,248074,49.36,896,911,888,1164,628,896,902.27,0.91,0,76518,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1529,-4.63,2.09,12,0.15,-196.00,435.00,1275,20240401,-28.78,555,20241113,63.60,930,-2.37,20250103,735,23.54,20250102,1390,-34.68,20240213,555,63.60,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250120,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,4,2,0.45,11153460,12448,2.48,896,900,896,1164,628,896,896.00,0.91,0,-211,918,906,897,885,876,902,881,842,268,500,600,1,1,168391564,1516,-4.59,2.07,12,0.01,-196.00,435.00,1275,20240401,-29.41,555,20241113,62.16,930,-3.23,20250103,735,22.45,20250102,1390,-35.25,20240213,555,62.16,20241113,0.02,N,018000,500,841 억,,1525789,N,N,1,N,00,N
|
|
20250117,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,2,2,0.22,446895920,498497,79.12,897,909,888,1162,626,894,896.49,0.86,0,80396,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1509,-4.57,2.06,12,0.30,-196.00,435.00,1275,20240401,-29.73,555,20241113,61.44,930,-3.66,20250103,735,21.90,20250102,1390,-35.54,20240213,555,61.44,20241113,0.02,N,018000,500,841 억,,1445238,N,N,1,N,00,N
|
|
20250117,150327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,8,2,0.89,405436078,452293,71.79,897,909,888,1162,626,894,896.40,0.86,0,80732,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1519,-4.60,2.07,12,0.27,-196.00,435.00,1275,20240401,-29.25,555,20241113,62.52,930,-3.01,20250103,735,22.72,20250102,1390,-35.11,20240213,555,62.52,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,1,2,0.11,361289269,403076,63.98,897,909,888,1162,626,894,896.33,0.86,0,57868,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1507,-4.57,2.06,12,0.24,-196.00,435.00,1275,20240401,-29.80,555,20241113,61.26,930,-3.76,20250103,735,21.77,20250102,1390,-35.61,20240213,555,61.26,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,0,3,0.00,305880750,341190,54.15,897,909,888,1162,626,894,896.51,0.86,0,24557,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1505,-4.56,2.06,12,0.20,-196.00,435.00,1275,20240401,-29.88,555,20241113,61.08,930,-3.87,20250103,735,21.63,20250102,1390,-35.68,20240213,555,61.08,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,120327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,1,2,0.11,273259104,304583,48.34,897,909,888,1162,626,894,897.16,0.86,0,29513,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1507,-4.57,2.06,12,0.18,-196.00,435.00,1275,20240401,-29.80,555,20241113,61.26,930,-3.76,20250103,735,21.77,20250102,1390,-35.61,20240213,555,61.26,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,110327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,0,3,0.00,256731579,286103,45.41,897,909,888,1162,626,894,897.34,0.86,0,26534,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1505,-4.56,2.06,12,0.17,-196.00,435.00,1275,20240401,-29.88,555,20241113,61.08,930,-3.87,20250103,735,21.63,20250102,1390,-35.68,20240213,555,61.08,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,909,15,2,1.68,149899910,167061,26.52,897,909,888,1162,626,894,897.28,0.86,0,21265,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1531,-4.64,2.09,12,0.10,-196.00,435.00,1275,20240401,-28.71,555,20241113,63.78,930,-2.26,20250103,735,23.67,20250102,1390,-34.60,20240213,555,63.78,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250117,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,8,2,0.89,4060186,4513,0.72,897,902,897,1162,626,894,899.66,0.86,0,-1355,936,914,903,881,870,909,876,842,268,500,600,1,1,168391564,1519,-4.60,2.07,12,0.00,-196.00,435.00,1275,20240401,-29.25,555,20241113,62.52,930,-3.01,20250103,735,22.72,20250102,1390,-35.11,20240213,555,62.52,20241113,0.02,N,018000,500,841 억,,1445238,N,N,2,N,00,N
|
|
20250116,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,-14,5,-1.54,567680477,629438,106.80,912,925,892,1180,636,908,901.89,0.90,0,-77366,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1505,-4.56,2.06,12,0.37,-196.00,435.00,1275,20240401,-29.88,555,20241113,61.08,930,-3.87,20250103,735,21.63,20250102,1390,-35.68,20240213,555,61.08,20241113,0.02,N,018000,500,841 억,,1518795,N,N,2,N,00,N
|
|
20250116,150312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,-15,5,-1.65,554932334,615190,104.39,912,925,892,1180,636,908,902.05,0.90,0,-71214,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1504,-4.56,2.05,12,0.37,-196.00,435.00,1275,20240401,-29.96,555,20241113,60.90,930,-3.98,20250103,735,21.50,20250102,1390,-35.76,20240213,555,60.90,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,-10,5,-1.10,481799535,533439,90.51,912,925,895,1180,636,908,903.20,0.90,0,-60709,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1512,-4.58,2.06,12,0.32,-196.00,435.00,1275,20240401,-29.57,555,20241113,61.80,930,-3.44,20250103,735,22.18,20250102,1390,-35.40,20240213,555,61.80,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,130327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,-12,5,-1.32,387035854,427705,72.57,912,925,895,1180,636,908,904.91,0.90,0,-57787,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1509,-4.57,2.06,12,0.25,-196.00,435.00,1275,20240401,-29.73,555,20241113,61.44,930,-3.66,20250103,735,21.90,20250102,1390,-35.54,20240213,555,61.44,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,120327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,-8,5,-0.88,286552785,315901,53.60,912,925,895,1180,636,908,907.10,0.90,0,-12138,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1516,-4.59,2.07,12,0.19,-196.00,435.00,1275,20240401,-29.41,555,20241113,62.16,930,-3.23,20250103,735,22.45,20250102,1390,-35.25,20240213,555,62.16,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,110327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,909,1,2,0.11,220304305,242480,41.14,912,925,895,1180,636,908,908.55,0.90,0,6670,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1531,-4.64,2.09,12,0.14,-196.00,435.00,1275,20240401,-28.71,555,20241113,63.78,930,-2.26,20250103,735,23.67,20250102,1390,-34.60,20240213,555,63.78,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,908,0,3,0.00,178547406,196501,33.34,912,925,895,1180,636,908,908.63,0.90,0,13624,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1529,-4.63,2.09,12,0.12,-196.00,435.00,1275,20240401,-28.78,555,20241113,63.60,930,-2.37,20250103,735,23.54,20250102,1390,-34.68,20240213,555,63.60,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250116,090327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,923,15,2,1.65,30415334,32996,5.60,912,925,912,1180,636,908,921.79,0.90,0,2198,928,918,909,899,890,913,894,842,272,500,610,1,1,168391564,1554,-4.71,2.12,12,0.02,-196.00,435.00,1275,20240401,-27.61,555,20241113,66.31,930,-0.75,20250103,735,25.58,20250102,1390,-33.60,20240213,555,66.31,20241113,0.02,N,018000,500,841 억,,1518795,N,N,0,N,00,N
|
|
20250115,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,908,-5,5,-0.55,535215160,588852,101.47,918,919,900,1186,640,913,908.91,0.88,0,29266,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1529,-4.63,2.09,12,0.35,-196.00,435.00,1275,20240401,-28.78,555,20241113,63.60,930,-2.37,20250103,735,23.54,20250102,1390,-34.68,20240213,555,63.60,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,150327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,908,-5,5,-0.55,483783477,532003,91.67,918,919,900,1186,640,913,909.36,0.88,0,32592,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1529,-4.63,2.09,12,0.32,-196.00,435.00,1275,20240401,-28.78,555,20241113,63.60,930,-2.37,20250103,735,23.54,20250102,1390,-34.68,20240213,555,63.60,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,915,2,2,0.22,403472542,443538,76.43,918,919,900,1186,640,913,909.67,0.88,0,28062,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1541,-4.67,2.10,12,0.26,-196.00,435.00,1275,20240401,-28.24,555,20241113,64.86,930,-1.61,20250103,735,24.49,20250102,1390,-34.17,20240213,555,64.86,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,913,0,3,0.00,370553287,407463,70.21,918,919,900,1186,640,913,909.42,0.88,0,24476,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1537,-4.66,2.10,12,0.24,-196.00,435.00,1275,20240401,-28.39,555,20241113,64.50,930,-1.83,20250103,735,24.22,20250102,1390,-34.32,20240213,555,64.50,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,912,-1,5,-0.11,277968209,306352,52.79,918,918,900,1186,640,913,907.35,0.88,0,-37004,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1536,-4.65,2.10,12,0.18,-196.00,435.00,1275,20240401,-28.47,555,20241113,64.32,930,-1.94,20250103,735,24.08,20250102,1390,-34.39,20240213,555,64.32,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,110326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,911,-2,5,-0.22,242550783,267436,46.08,918,918,900,1186,640,913,906.95,0.88,0,-54471,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1534,-4.65,2.09,12,0.16,-196.00,435.00,1275,20240401,-28.55,555,20241113,64.14,930,-2.04,20250103,735,23.95,20250102,1390,-34.46,20240213,555,64.14,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,907,-6,5,-0.66,175172187,193404,33.33,918,918,900,1186,640,913,905.73,0.88,0,-56558,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1527,-4.63,2.09,12,0.11,-196.00,435.00,1275,20240401,-28.86,555,20241113,63.42,930,-2.47,20250103,735,23.40,20250102,1390,-34.75,20240213,555,63.42,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250115,090327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,916,3,2,0.33,22165496,24423,4.21,918,918,900,1186,640,913,907.57,0.88,0,-7953,944,928,904,888,864,936,896,842,273,500,620,1,1,168391564,1542,-4.67,2.11,12,0.01,-196.00,435.00,1275,20240401,-28.16,555,20241113,65.05,930,-1.51,20250103,735,24.63,20250102,1390,-34.10,20240213,555,65.05,20241113,0.02,N,018000,500,841 억,,1485420,N,N,0,N,00,N
|
|
20250114,160324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,913,18,2,2.01,524978143,576181,65.69,891,920,880,1163,627,895,911.13,0.79,0,168046,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1537,-4.66,2.10,12,0.34,-196.00,435.00,1275,20240401,-28.39,555,20241113,64.50,930,-1.83,20250103,735,24.22,20250102,1390,-34.32,20240213,555,64.50,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,150325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,913,18,2,2.01,514735702,564932,64.41,891,920,880,1163,627,895,911.15,0.79,0,169304,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1537,-4.66,2.10,12,0.34,-196.00,435.00,1275,20240401,-28.39,555,20241113,64.50,930,-1.83,20250103,735,24.22,20250102,1390,-34.32,20240213,555,64.50,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,140324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,906,11,2,1.23,452861768,497159,56.68,891,920,880,1163,627,895,910.90,0.79,0,176739,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1526,-4.62,2.08,12,0.30,-196.00,435.00,1275,20240401,-28.94,555,20241113,63.24,930,-2.58,20250103,735,23.27,20250102,1390,-34.82,20240213,555,63.24,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,130325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,912,17,2,1.90,375472022,412066,46.98,891,920,880,1163,627,895,911.19,0.79,0,168539,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1536,-4.65,2.10,12,0.24,-196.00,435.00,1275,20240401,-28.47,555,20241113,64.32,930,-1.94,20250103,735,24.08,20250102,1390,-34.39,20240213,555,64.32,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,120323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,913,18,2,2.01,356498745,391194,44.60,891,920,880,1163,627,895,911.31,0.79,0,159630,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1537,-4.66,2.10,12,0.23,-196.00,435.00,1275,20240401,-28.39,555,20241113,64.50,930,-1.83,20250103,735,24.22,20250102,1390,-34.32,20240213,555,64.50,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,920,25,2,2.79,312285039,342808,39.09,891,920,880,1163,627,895,910.96,0.79,0,156978,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1549,-4.69,2.11,12,0.20,-196.00,435.00,1275,20240401,-27.84,555,20241113,65.77,930,-1.08,20250103,735,25.17,20250102,1390,-33.81,20240213,555,65.77,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,100323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,911,16,2,1.79,160595463,176957,20.18,891,919,880,1163,627,895,907.54,0.79,0,70434,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1534,-4.65,2.09,12,0.11,-196.00,435.00,1275,20240401,-28.55,555,20241113,64.14,930,-2.04,20250103,735,23.95,20250102,1390,-34.46,20240213,555,64.14,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250114,090323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,903,8,2,0.89,3682749,4099,0.47,891,905,891,1163,627,895,898.45,0.79,0,3134,939,917,904,882,869,910,875,842,268,500,600,1,1,168391564,1521,-4.61,2.08,12,0.00,-196.00,435.00,1275,20240401,-29.18,555,20241113,62.70,930,-2.90,20250103,735,22.86,20250102,1390,-35.04,20240213,555,62.70,20241113,0.02,N,018000,500,841 억,,1322397,N,N,0,N,00,N
|
|
20250113,160321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,-8,5,-0.89,792831419,876754,107.60,905,926,891,1173,633,903,904.28,0.90,0,-197338,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1507,-4.57,2.06,12,0.52,-196.00,435.00,1275,20240401,-29.80,555,20241113,61.26,930,-3.76,20250103,735,21.77,20250102,1390,-35.61,20240213,555,61.26,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,150322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,-3,5,-0.33,787347903,870630,106.85,905,926,891,1173,633,903,904.34,0.90,0,-196539,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1516,-4.59,2.07,12,0.52,-196.00,435.00,1275,20240401,-29.41,555,20241113,62.16,930,-3.23,20250103,735,22.45,20250102,1390,-35.25,20240213,555,62.16,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,-1,5,-0.11,652488696,720091,88.37,905,926,895,1173,633,903,906.12,0.90,0,-150508,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1519,-4.60,2.07,12,0.43,-196.00,435.00,1275,20240401,-29.25,555,20241113,62.52,930,-3.01,20250103,735,22.72,20250102,1390,-35.11,20240213,555,62.52,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,130316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,-1,5,-0.11,617178514,680920,83.57,905,926,895,1173,633,903,906.39,0.90,0,-148604,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1519,-4.60,2.07,12,0.40,-196.00,435.00,1275,20240401,-29.25,555,20241113,62.52,930,-3.01,20250103,735,22.72,20250102,1390,-35.11,20240213,555,62.52,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,120317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,-5,5,-0.55,544592698,600074,73.65,905,926,895,1173,633,903,907.54,0.90,0,-176369,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1512,-4.58,2.06,12,0.36,-196.00,435.00,1275,20240401,-29.57,555,20241113,61.80,930,-3.44,20250103,735,22.18,20250102,1390,-35.40,20240213,555,61.80,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,901,-2,5,-0.22,474969594,522479,64.12,905,926,895,1173,633,903,909.07,0.90,0,-148072,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1517,-4.60,2.07,12,0.31,-196.00,435.00,1275,20240401,-29.33,555,20241113,62.34,930,-3.12,20250103,735,22.59,20250102,1390,-35.18,20240213,555,62.34,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,-6,5,-0.66,367443555,402851,49.44,905,926,895,1173,633,903,912.11,0.90,0,-115187,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1510,-4.58,2.06,12,0.24,-196.00,435.00,1275,20240401,-29.65,555,20241113,61.62,930,-3.55,20250103,735,22.04,20250102,1390,-35.47,20240213,555,61.62,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250113,090321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,905,2,2,0.22,21721047,24021,2.95,905,909,895,1173,633,903,904.25,0.90,0,-415,937,919,897,879,857,929,889,842,270,500,610,1,1,168391564,1524,-4.62,2.08,12,0.01,-196.00,435.00,1275,20240401,-29.02,555,20241113,63.06,930,-2.69,20250103,735,23.13,20250102,1390,-34.89,20240213,555,63.06,20241113,0.02,N,018000,500,841 억,,1517812,N,N,0,N,00,N
|
|
20250110,160317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,903,10,2,1.12,728733373,813440,107.90,888,915,875,1160,626,893,895.87,0.87,0,54645,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1521,-4.61,2.08,12,0.48,-196.00,435.00,1275,20240401,-29.18,555,20241113,62.70,930,-2.90,20250103,735,22.86,20250102,1390,-35.04,20240213,555,62.70,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,4,2,0.45,641331161,716444,95.04,888,915,875,1160,626,893,895.16,0.87,0,-13271,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1510,-4.58,2.06,12,0.43,-196.00,435.00,1275,20240401,-29.65,555,20241113,61.62,930,-3.55,20250103,735,22.04,20250102,1390,-35.47,20240213,555,61.62,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,140317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,3,2,0.34,607403873,678688,90.03,888,915,875,1160,626,893,894.97,0.87,0,-16621,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1509,-4.57,2.06,12,0.40,-196.00,435.00,1275,20240401,-29.73,555,20241113,61.44,930,-3.66,20250103,735,21.90,20250102,1390,-35.54,20240213,555,61.44,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,130317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,892,-1,5,-0.11,575746210,643135,85.31,888,915,875,1160,626,893,895.22,0.87,0,-11571,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1502,-4.55,2.05,12,0.38,-196.00,435.00,1275,20240401,-30.04,555,20241113,60.72,930,-4.09,20250103,735,21.36,20250102,1390,-35.83,20240213,555,60.72,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,120317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,889,-4,5,-0.45,460473300,512808,68.02,888,915,875,1160,626,893,897.94,0.87,0,9849,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1497,-4.54,2.04,12,0.30,-196.00,435.00,1275,20240401,-30.27,555,20241113,60.18,930,-4.41,20250103,735,20.95,20250102,1390,-36.04,20240213,555,60.18,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,110317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,9,2,1.01,411278872,457827,60.73,888,915,875,1160,626,893,898.33,0.87,0,25751,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1519,-4.60,2.07,12,0.27,-196.00,435.00,1275,20240401,-29.25,555,20241113,62.52,930,-3.01,20250103,735,22.72,20250102,1390,-35.11,20240213,555,62.52,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,100316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,3,2,0.34,275079362,306549,40.66,888,915,875,1160,626,893,897.34,0.87,0,3011,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1509,-4.57,2.06,12,0.18,-196.00,435.00,1275,20240401,-29.73,555,20241113,61.44,930,-3.66,20250103,735,21.90,20250102,1390,-35.54,20240213,555,61.44,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250110,090317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,886,-7,5,-0.78,9854669,11152,1.48,888,891,875,1160,626,893,883.67,0.87,0,1147,913,902,886,875,859,908,881,842,267,500,600,1,1,168391564,1492,-4.52,2.04,12,0.01,-196.00,435.00,1275,20240401,-30.51,555,20241113,59.64,930,-4.73,20250103,735,20.54,20250102,1390,-36.26,20240213,555,59.64,20241113,0.02,N,018000,500,841 억,,1460982,N,N,2,N,00,N
|
|
20250109,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,5,2,0.56,656991488,745871,58.96,885,897,870,1154,622,888,880.84,0.82,0,88266,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1504,-4.56,2.05,12,0.44,-196.00,435.00,1275,20240401,-29.96,555,20241113,60.90,930,-3.98,20250103,735,21.50,20250102,1390,-35.76,20240213,555,60.90,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,8,2,0.90,624979462,710105,56.13,885,897,870,1154,622,888,880.12,0.82,0,88201,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1509,-4.57,2.06,12,0.42,-196.00,435.00,1275,20240401,-29.73,555,20241113,61.44,930,-3.66,20250103,735,21.90,20250102,1390,-35.54,20240213,555,61.44,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,2,2,0.23,549801187,625897,49.47,885,894,870,1154,622,888,878.42,0.82,0,61004,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1499,-4.54,2.05,12,0.37,-196.00,435.00,1275,20240401,-30.20,555,20241113,60.36,930,-4.30,20250103,735,21.09,20250102,1390,-35.97,20240213,555,60.36,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,130316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,-5,5,-0.56,480465683,547789,43.30,885,894,870,1154,622,888,877.10,0.82,0,13798,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1487,-4.51,2.03,12,0.33,-196.00,435.00,1275,20240401,-30.75,555,20241113,59.10,930,-5.05,20250103,735,20.14,20250102,1390,-36.47,20240213,555,59.10,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,120316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,884,-4,5,-0.45,441571994,503478,39.80,885,894,870,1154,622,888,877.04,0.82,0,2850,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1489,-4.51,2.03,12,0.30,-196.00,435.00,1275,20240401,-30.67,555,20241113,59.28,930,-4.95,20250103,735,20.27,20250102,1390,-36.40,20240213,555,59.28,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,110316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,882,-6,5,-0.68,378386924,431877,34.14,885,894,870,1154,622,888,876.15,0.82,0,295,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1485,-4.50,2.03,12,0.26,-196.00,435.00,1275,20240401,-30.82,555,20241113,58.92,930,-5.16,20250103,735,20.00,20250102,1390,-36.55,20240213,555,58.92,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,879,-9,5,-1.01,320698338,366437,28.97,885,894,870,1154,622,888,875.18,0.82,0,-9261,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1480,-4.48,2.02,12,0.22,-196.00,435.00,1275,20240401,-31.06,555,20241113,58.38,930,-5.48,20250103,735,19.59,20250102,1390,-36.76,20240213,555,58.38,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250109,090317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,-15,5,-1.69,58019779,65928,5.21,885,885,872,1154,622,888,880.05,0.82,0,-32517,936,911,880,855,824,924,868,842,266,500,600,1,1,168391564,1470,-4.45,2.01,12,0.04,-196.00,435.00,1275,20240401,-31.53,555,20241113,57.30,930,-6.13,20250103,735,18.78,20250102,1390,-37.19,20240213,555,57.30,20241113,0.02,N,018000,500,841 억,,1374654,N,N,2,N,00,N
|
|
20250108,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,16,2,1.83,1113929662,1260739,87.14,873,905,849,1133,611,872,883.55,0.84,0,-37232,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1495,-4.53,2.04,12,0.75,-196.00,435.00,1275,20240401,-30.35,555,20241113,60.00,930,-4.52,20250103,735,20.82,20250102,1390,-36.12,20240213,555,60.00,20241113,0.02,N,018000,500,841 억,,1414089,N,N,2,N,00,N
|
|
20250108,150314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,22,2,2.52,1088283361,1231920,85.15,873,905,849,1133,611,872,883.40,0.84,0,-33365,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1505,-4.56,2.06,12,0.73,-196.00,435.00,1275,20240401,-29.88,555,20241113,61.08,930,-3.87,20250103,735,21.63,20250102,1390,-35.68,20240213,555,61.08,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,21,2,2.41,950005469,1077376,74.47,873,905,849,1133,611,872,881.78,0.84,0,-72126,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1504,-4.56,2.05,12,0.64,-196.00,435.00,1275,20240401,-29.96,555,20241113,60.90,930,-3.98,20250103,735,21.50,20250102,1390,-35.76,20240213,555,60.90,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,130317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,872,0,3,0.00,840514791,953955,65.94,873,905,849,1133,611,872,881.08,0.84,0,-72338,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1468,-4.45,2.00,12,0.57,-196.00,435.00,1275,20240401,-31.61,555,20241113,57.12,930,-6.24,20250103,735,18.64,20250102,1390,-37.27,20240213,555,57.12,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,120314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,878,6,2,0.69,798810343,906254,62.64,873,905,849,1133,611,872,881.44,0.84,0,-73902,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1478,-4.48,2.02,12,0.54,-196.00,435.00,1275,20240401,-31.14,555,20241113,58.20,930,-5.59,20250103,735,19.46,20250102,1390,-36.83,20240213,555,58.20,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,110314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,885,13,2,1.49,714139939,809664,55.96,873,905,849,1133,611,872,882.02,0.84,0,-56010,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1490,-4.52,2.03,12,0.48,-196.00,435.00,1275,20240401,-30.59,555,20241113,59.46,930,-4.84,20250103,735,20.41,20250102,1390,-36.33,20240213,555,59.46,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,100314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,885,13,2,1.49,588740278,668038,46.17,873,905,849,1133,611,872,881.30,0.84,0,-11775,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1490,-4.52,2.03,12,0.40,-196.00,435.00,1275,20240401,-30.59,555,20241113,59.46,930,-4.84,20250103,735,20.41,20250102,1390,-36.33,20240213,555,59.46,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250108,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,872,0,3,0.00,37196499,42672,2.95,873,873,864,1133,611,872,871.68,0.84,0,-35932,949,910,875,836,801,930,856,842,261,500,590,1,1,168391564,1468,-4.45,2.00,12,0.03,-196.00,435.00,1275,20240401,-31.61,555,20241113,57.12,930,-6.24,20250103,735,18.64,20250102,1390,-37.27,20240213,555,57.12,20241113,0.02,N,018000,500,841 억,,1414089,N,N,5,N,00,N
|
|
20250107,160311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,872,21,2,2.47,1275249594,1444644,109.60,851,914,840,1106,596,851,882.75,0.84,0,-2864,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1468,-4.45,2.00,12,0.86,-196.00,435.00,1275,20240401,-31.61,555,20241113,57.12,930,-6.24,20250103,735,18.64,20250102,1390,-37.27,20240213,555,57.12,20241113,0.02,N,018000,500,841 억,,1415707,N,N,5,N,00,N
|
|
20250107,150314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,866,15,2,1.76,1244460283,1409248,106.92,851,914,840,1106,596,851,883.07,0.84,0,2420,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1458,-4.42,1.99,12,0.84,-196.00,435.00,1275,20240401,-32.08,555,20241113,56.04,930,-6.88,20250103,735,17.82,20250102,1390,-37.70,20240213,555,56.04,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,140313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,32,2,3.76,1069397778,1208608,91.70,851,914,840,1106,596,851,884.82,0.84,0,39248,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1487,-4.51,2.03,12,0.72,-196.00,435.00,1275,20240401,-30.75,555,20241113,59.10,930,-5.05,20250103,735,20.14,20250102,1390,-36.47,20240213,555,59.10,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,130313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,32,2,3.76,1031451394,1165647,88.44,851,914,840,1106,596,851,884.87,0.84,0,35590,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1487,-4.51,2.03,12,0.69,-196.00,435.00,1275,20240401,-30.75,555,20241113,59.10,930,-5.05,20250103,735,20.14,20250102,1390,-36.47,20240213,555,59.10,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,120313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,885,34,2,4.00,983469933,1111199,84.31,851,914,840,1106,596,851,885.05,0.84,0,37279,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1490,-4.52,2.03,12,0.66,-196.00,435.00,1275,20240401,-30.59,555,20241113,59.46,930,-4.84,20250103,735,20.41,20250102,1390,-36.33,20240213,555,59.46,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,110311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,39,2,4.58,891571344,1006971,76.40,851,914,840,1106,596,851,885.40,0.84,0,20424,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1499,-4.54,2.05,12,0.60,-196.00,435.00,1275,20240401,-30.20,555,20241113,60.36,930,-4.30,20250103,735,21.09,20250102,1390,-35.97,20240213,555,60.36,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,46,2,5.41,684845001,774473,58.76,851,914,840,1106,596,851,884.27,0.84,0,-432,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1510,-4.58,2.06,12,0.46,-196.00,435.00,1275,20240401,-29.65,555,20241113,61.62,930,-3.55,20250103,735,22.04,20250102,1390,-35.47,20240213,555,61.62,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250107,090313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,850,-1,5,-0.12,30054708,35492,2.69,851,851,840,1106,596,851,846.80,0.84,0,-1575,887,868,854,835,821,862,829,842,255,500,570,1,1,168391564,1431,-4.34,1.95,12,0.02,-196.00,435.00,1275,20240401,-33.33,555,20241113,53.15,930,-8.60,20250103,735,15.65,20250102,1390,-38.85,20240213,555,53.15,20241113,0.02,N,018000,500,841 억,,1415707,N,N,2,N,00,N
|
|
20250106,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,851,-22,5,-2.52,1124471007,1316755,15.39,873,873,840,1134,612,873,853.97,0.94,0,-162887,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1433,-4.34,1.96,12,0.78,-196.00,435.00,1275,20240401,-33.25,555,20241113,53.33,930,-8.49,20250103,735,15.78,20250102,1390,-38.78,20240213,555,53.33,20241113,0.02,N,018000,500,841 억,,1579284,N,N,2,N,00,N
|
|
20250106,150311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,851,-22,5,-2.52,1083386908,1268353,14.82,873,873,840,1134,612,873,854.17,0.94,0,-166580,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1433,-4.34,1.96,12,0.75,-196.00,435.00,1275,20240401,-33.25,555,20241113,53.33,930,-8.49,20250103,735,15.78,20250102,1390,-38.78,20240213,555,53.33,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,140310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,853,-20,5,-2.29,955310191,1117119,13.05,873,873,840,1134,612,873,855.16,0.94,0,-140359,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1436,-4.35,1.96,12,0.66,-196.00,435.00,1275,20240401,-33.10,555,20241113,53.69,930,-8.28,20250103,735,16.05,20250102,1390,-38.63,20240213,555,53.69,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,852,-21,5,-2.41,866854748,1012984,11.84,873,873,840,1134,612,873,855.74,0.94,0,-129889,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1435,-4.35,1.96,12,0.60,-196.00,435.00,1275,20240401,-33.18,555,20241113,53.51,930,-8.39,20250103,735,15.92,20250102,1390,-38.71,20240213,555,53.51,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,120308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,855,-18,5,-2.06,771635085,901385,10.53,873,873,840,1134,612,873,856.05,0.94,0,-127646,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1440,-4.36,1.97,12,0.54,-196.00,435.00,1275,20240401,-32.94,555,20241113,54.05,930,-8.06,20250103,735,16.33,20250102,1390,-38.49,20240213,555,54.05,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,110309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,857,-16,5,-1.83,719223595,840169,9.82,873,873,840,1134,612,873,856.05,0.94,0,-129292,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1443,-4.37,1.97,12,0.50,-196.00,435.00,1275,20240401,-32.78,555,20241113,54.41,930,-7.85,20250103,735,16.60,20250102,1390,-38.35,20240213,555,54.41,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,100307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,847,-26,5,-2.98,639431822,746610,8.72,873,873,840,1134,612,873,856.45,0.94,0,-125878,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1426,-4.32,1.95,12,0.44,-196.00,435.00,1275,20240401,-33.57,555,20241113,52.61,930,-8.92,20250103,735,15.24,20250102,1390,-39.06,20240213,555,52.61,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250106,090305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,866,-7,5,-0.80,179245858,207814,2.43,873,873,840,1134,612,873,862.53,0.94,0,-67179,1013,943,860,790,707,978,825,842,261,500,590,1,1,168391564,1458,-4.42,1.99,12,0.12,-196.00,435.00,1275,20240401,-32.08,555,20241113,56.04,930,-6.88,20250103,735,17.82,20250102,1390,-37.70,20240213,555,56.04,20241113,0.02,N,018000,500,841 억,,1579284,N,N,0,N,00,N
|
|
20250103,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,95,2,12.21,7467157178,8541076,979.66,777,930,777,1011,545,778,874.26,0.84,0,167755,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1470,-4.45,2.01,12,5.07,-196.00,435.00,1275,20240401,-31.53,555,20241113,57.30,930,-6.13,20250103,735,18.78,20250102,1390,-37.19,20240213,555,57.30,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,874,96,2,12.34,7299691893,8349206,957.66,777,930,777,1011,545,778,874.30,0.84,0,148167,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1472,-4.46,2.01,12,4.96,-196.00,435.00,1275,20240401,-31.45,555,20241113,57.48,930,-6.02,20250103,735,18.91,20250102,1390,-37.12,20240213,555,57.48,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,870,92,2,11.83,7056254089,8070833,925.73,777,930,777,1011,545,778,874.29,0.84,0,137237,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1465,-4.44,2.00,12,4.79,-196.00,435.00,1275,20240401,-31.76,555,20241113,56.76,930,-6.45,20250103,735,18.37,20250102,1390,-37.41,20240213,555,56.76,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,130306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,884,106,2,13.62,6775656197,7749313,888.85,777,930,777,1011,545,778,874.36,0.84,0,94781,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1489,-4.51,2.03,12,4.60,-196.00,435.00,1275,20240401,-30.67,555,20241113,59.28,930,-4.95,20250103,735,20.27,20250102,1390,-36.40,20240213,555,59.28,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,120306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,869,91,2,11.70,6244652615,7148650,819.95,777,930,777,1011,545,778,873.54,0.84,0,15093,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1463,-4.43,2.00,12,4.25,-196.00,435.00,1275,20240401,-31.84,555,20241113,56.58,930,-6.56,20250103,735,18.23,20250102,1390,-37.48,20240213,555,56.58,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,110307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,874,96,2,12.34,5724012845,6553579,751.70,777,930,777,1011,545,778,873.42,0.84,0,172713,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1472,-4.46,2.01,12,3.89,-196.00,435.00,1275,20240401,-31.45,555,20241113,57.48,930,-6.02,20250103,735,18.91,20250102,1390,-37.12,20240213,555,57.48,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,100306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,876,98,2,12.60,3228925352,3761543,431.45,777,900,777,1011,545,778,858.40,0.84,0,-3741,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1475,-4.47,2.01,12,2.23,-196.00,435.00,1275,20240401,-31.29,555,20241113,57.84,900,-2.67,20250103,735,19.18,20250102,1390,-36.98,20240213,555,57.84,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250103,090307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,10,2,1.29,9984738,12748,1.46,777,788,777,1011,545,778,783.24,0.84,0,1438,836,807,771,742,706,821,756,842,233,500,520,1,1,168391564,1327,-4.02,1.81,12,0.01,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,800,-1.50,20250102,735,7.21,20250102,1390,-43.31,20240213,555,41.98,20241113,0.02,N,018000,500,841 억,,1410038,N,N,0,N,00,N
|
|
20250102,160305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,20,2,2.64,669693988,871668,136.57,742,800,735,985,531,758,768.27,0.81,0,47685,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1310,-3.97,1.79,12,0.52,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,800,-2.75,20250102,735,5.85,20250102,1390,-44.03,20240213,555,40.18,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,777,19,2,2.51,631012845,821878,128.77,742,800,735,985,531,758,767.77,0.81,0,39985,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1308,-3.96,1.79,12,0.49,-196.00,435.00,1275,20240401,-39.06,555,20241113,40.00,800,-2.88,20250102,735,5.71,20250102,1390,-44.10,20240213,555,40.00,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,140304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,20,2,2.64,506926073,663119,103.90,742,800,735,985,531,758,764.46,0.81,0,1109,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1310,-3.97,1.79,12,0.39,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,800,-2.75,20250102,735,5.85,20250102,1390,-44.03,20240213,555,40.18,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,130305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,14,2,1.85,371382153,489902,76.76,742,800,735,985,531,758,758.07,0.81,0,43524,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1300,-3.94,1.77,12,0.29,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,800,-3.50,20250102,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,120306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,762,4,2,0.53,226945030,302511,47.40,742,767,735,985,531,758,750.20,0.81,0,56824,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1283,-3.89,1.75,12,0.18,-196.00,435.00,1275,20240401,-40.24,555,20241113,37.30,767,-0.65,20250102,735,3.67,20250102,1390,-45.18,20240213,555,37.30,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,110257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,762,4,2,0.53,182542332,243996,38.23,742,767,735,985,531,758,748.14,0.81,0,43476,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1283,-3.89,1.75,12,0.14,-196.00,435.00,1275,20240401,-40.24,555,20241113,37.30,767,-0.65,20250102,735,3.67,20250102,1390,-45.18,20240213,555,37.30,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,100304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,744,-14,5,-1.85,61952665,83474,13.08,742,756,735,985,531,758,742.18,0.81,0,-8747,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1253,-3.80,1.71,12,0.05,-196.00,435.00,1275,20240401,-41.65,555,20241113,34.05,756,-1.59,20250102,735,1.22,20250102,1390,-46.47,20240213,555,34.05,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|
|
20250102,090302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,0,3,0.00,0,0,0.00,0,0,0,985,531,758,0.00,0.81,0,0,776,766,753,743,730,772,749,842,227,500,510,1,1,168391564,1276,-3.87,1.74,12,0.00,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,0,0.00,0,0,0.00,0,1390,-45.47,20240213,555,36.58,20241113,0.02,N,018000,500,841 억,,1363030,N,N,1,N,00,N
|