154 lines
62 KiB
CSV
154 lines
62 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
|
|
20250228,160340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,817,-20,5,-2.39,350715365,431690,41.85,837,837,804,1088,586,837,812.37,0.90,0,-4287,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1376,-4.17,1.88,12,0.26,-196.00,435.00,1275,20240401,-35.92,555,20241113,47.21,930,-12.15,20250103,735,11.16,20250102,1296,-36.96,20240318,555,47.21,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,150341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,815,-22,5,-2.63,318828593,392462,38.05,837,837,804,1088,586,837,812.33,0.90,0,-2424,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1372,-4.16,1.87,12,0.23,-196.00,435.00,1275,20240401,-36.08,555,20241113,46.85,930,-12.37,20250103,735,10.88,20250102,1296,-37.11,20240318,555,46.85,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,140342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,817,-20,5,-2.39,276624676,340509,33.01,837,837,804,1088,586,837,812.33,0.90,0,-954,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1376,-4.17,1.88,12,0.20,-196.00,435.00,1275,20240401,-35.92,555,20241113,47.21,930,-12.15,20250103,735,11.16,20250102,1296,-36.96,20240318,555,47.21,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,130341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,815,-22,5,-2.63,253554833,312214,30.27,837,837,804,1088,586,837,812.05,0.90,0,-12210,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1372,-4.16,1.87,12,0.19,-196.00,435.00,1275,20240401,-36.08,555,20241113,46.85,930,-12.37,20250103,735,10.88,20250102,1296,-37.11,20240318,555,46.85,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,120339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,813,-24,5,-2.87,227258110,279806,27.13,837,837,804,1088,586,837,812.13,0.90,0,1136,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1369,-4.15,1.87,12,0.17,-196.00,435.00,1275,20240401,-36.24,555,20241113,46.49,930,-12.58,20250103,735,10.61,20250102,1296,-37.27,20240318,555,46.49,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,110339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,808,-29,5,-3.46,208109793,256176,24.84,837,837,804,1088,586,837,812.29,0.90,0,-3552,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1361,-4.12,1.86,12,0.15,-196.00,435.00,1275,20240401,-36.63,555,20241113,45.59,930,-13.12,20250103,735,9.93,20250102,1296,-37.65,20240318,555,45.59,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,100339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,814,-23,5,-2.75,175493346,215953,20.94,837,837,804,1088,586,837,812.55,0.90,0,9909,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1371,-4.15,1.87,12,0.13,-196.00,435.00,1275,20240401,-36.16,555,20241113,46.67,930,-12.47,20250103,735,10.75,20250102,1296,-37.19,20240318,555,46.67,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250228,090340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,816,-21,5,-2.51,33820262,41302,4.00,837,837,809,1088,586,837,818.49,0.90,0,-924,913,874,851,812,789,863,801,842,251,500,560,1,1,168391564,1374,-4.16,1.88,12,0.02,-196.00,435.00,1275,20240401,-36.00,555,20241113,47.03,930,-12.26,20250103,735,11.02,20250102,1296,-37.04,20240318,555,47.03,20241113,0.03,N,018000,500,841 억,,1508860,N,N,0,N,00,N
|
|
20250227,160339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,837,-24,5,-2.79,875012686,1025598,76.89,872,890,828,1119,603,861,853.19,0.94,0,-76072,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1409,-4.27,1.92,12,0.61,-196.00,435.00,1275,20240401,-34.35,555,20241113,50.81,930,-10.00,20250103,735,13.88,20250102,1296,-35.42,20240318,555,50.81,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,833,-28,5,-3.25,860770366,1008572,75.61,872,890,828,1119,603,861,853.45,0.94,0,-72741,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1403,-4.25,1.91,12,0.60,-196.00,435.00,1275,20240401,-34.67,555,20241113,50.09,930,-10.43,20250103,735,13.33,20250102,1296,-35.73,20240318,555,50.09,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,140338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,840,-21,5,-2.44,786212245,919075,68.90,872,890,831,1119,603,861,855.44,0.94,0,-59490,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1414,-4.29,1.93,12,0.55,-196.00,435.00,1275,20240401,-34.12,555,20241113,51.35,930,-9.68,20250103,735,14.29,20250102,1296,-35.19,20240318,555,51.35,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,130337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,838,-23,5,-2.67,726750643,848074,63.58,872,890,831,1119,603,861,856.94,0.94,0,-38967,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1411,-4.28,1.93,12,0.50,-196.00,435.00,1275,20240401,-34.27,555,20241113,50.99,930,-9.89,20250103,735,14.01,20250102,1296,-35.34,20240318,555,50.99,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,120337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,-25,5,-2.90,701688363,818200,61.34,872,890,831,1119,603,861,857.60,0.94,0,-26722,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1408,-4.27,1.92,12,0.49,-196.00,435.00,1275,20240401,-34.43,555,20241113,50.63,930,-10.11,20250103,735,13.74,20250102,1296,-35.49,20240318,555,50.63,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,110340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,841,-20,5,-2.32,638903721,743338,55.73,872,890,831,1119,603,861,859.51,0.94,0,-1684,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1416,-4.29,1.93,12,0.44,-196.00,435.00,1275,20240401,-34.04,555,20241113,51.53,930,-9.57,20250103,735,14.42,20250102,1296,-35.11,20240318,555,51.53,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,100350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,857,-4,5,-0.46,506550479,586752,43.99,872,890,831,1119,603,861,863.31,0.94,0,-7121,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1443,-4.37,1.97,12,0.35,-196.00,435.00,1275,20240401,-32.78,555,20241113,54.41,930,-7.85,20250103,735,16.60,20250102,1296,-33.87,20240318,555,54.41,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250227,090348,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,855,-6,5,-0.70,35471252,41177,3.09,872,872,851,1119,603,861,861.43,0.94,0,-24264,935,898,841,804,747,916,822,842,258,500,580,1,1,168391564,1440,-4.36,1.97,12,0.02,-196.00,435.00,1275,20240401,-32.94,555,20241113,54.05,930,-8.06,20250103,735,16.33,20250102,1296,-34.03,20240318,555,54.05,20241113,0.03,N,018000,500,841 억,,1582543,N,N,0,N,00,N
|
|
20250226,160337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,861,68,2,8.58,1103366226,1319405,350.78,784,878,784,1030,556,793,836.16,0.80,0,247143,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1450,-4.39,1.98,12,0.78,-196.00,435.00,1275,20240401,-32.47,555,20241113,55.14,930,-7.42,20250103,735,17.14,20250102,1296,-33.56,20240318,555,55.14,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,872,79,2,9.96,862873031,1041442,276.88,784,872,784,1030,556,793,828.54,0.80,0,211614,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1468,-4.45,2.00,12,0.62,-196.00,435.00,1275,20240401,-31.61,555,20241113,57.12,930,-6.24,20250103,735,18.64,20250102,1296,-32.72,20240318,555,57.12,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,140338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,36,2,4.54,454093670,559144,148.66,784,830,784,1030,556,793,812.12,0.80,0,123651,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1396,-4.23,1.91,12,0.33,-196.00,435.00,1275,20240401,-34.98,555,20241113,49.37,930,-10.86,20250103,735,12.79,20250102,1296,-36.03,20240318,555,49.37,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,130338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,819,26,2,3.28,292952577,363800,96.72,784,819,784,1030,556,793,805.26,0.80,0,132586,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1379,-4.18,1.88,12,0.22,-196.00,435.00,1275,20240401,-35.76,555,20241113,47.57,930,-11.94,20250103,735,11.43,20250102,1296,-36.81,20240318,555,47.57,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,120338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,17,2,2.14,232428839,289514,76.97,784,815,784,1030,556,793,802.82,0.80,0,101075,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1364,-4.13,1.86,12,0.17,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1296,-37.50,20240318,555,45.95,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,17,2,2.14,210959538,263032,69.93,784,815,784,1030,556,793,802.03,0.80,0,96400,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1364,-4.13,1.86,12,0.16,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1296,-37.50,20240318,555,45.95,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,100337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,19,2,2.40,169332487,211748,56.30,784,815,784,1030,556,793,799.69,0.80,0,83774,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1367,-4.14,1.87,12,0.13,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1296,-37.35,20240318,555,46.31,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250226,090340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,7,2,0.88,57952225,73679,19.59,784,802,784,1030,556,793,786.55,0.80,0,20249,817,805,792,780,767,798,773,842,237,500,530,1,1,168391564,1347,-4.08,1.84,12,0.04,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.03,N,018000,500,841 억,,1338880,N,N,0,N,00,N
|
|
20250225,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,-11,5,-1.37,295491905,374397,139.70,804,804,779,1045,563,804,789.23,0.80,0,-8188,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1335,-4.05,1.82,12,0.22,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1296,-38.81,20240318,555,42.88,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,-11,5,-1.37,282532891,358056,133.60,804,804,779,1045,563,804,789.07,0.80,0,-9893,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1335,-4.05,1.82,12,0.21,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1296,-38.81,20240318,555,42.88,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,140335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,-16,5,-1.99,256515841,325163,121.33,804,804,779,1045,563,804,788.88,0.80,0,-5822,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1327,-4.02,1.81,12,0.19,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1296,-39.20,20240318,555,41.98,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,130336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,-16,5,-1.99,231646708,293495,109.51,804,804,779,1045,563,804,789.27,0.80,0,-10065,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1327,-4.02,1.81,12,0.17,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1296,-39.20,20240318,555,41.98,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,120335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,785,-19,5,-2.36,214977932,272246,101.58,804,804,779,1045,563,804,789.65,0.80,0,-10065,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1322,-4.01,1.80,12,0.16,-196.00,435.00,1275,20240401,-38.43,555,20241113,41.44,930,-15.59,20250103,735,6.80,20250102,1296,-39.43,20240318,555,41.44,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,110336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,784,-20,5,-2.49,200882541,254259,94.87,804,804,779,1045,563,804,790.07,0.80,0,-11080,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1320,-4.00,1.80,12,0.15,-196.00,435.00,1275,20240401,-38.51,555,20241113,41.26,930,-15.70,20250103,735,6.67,20250102,1296,-39.51,20240318,555,41.26,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,100334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,791,-13,5,-1.62,101650871,127718,47.66,804,804,787,1045,563,804,795.90,0.80,0,-20065,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1332,-4.04,1.82,12,0.08,-196.00,435.00,1275,20240401,-37.96,555,20241113,42.52,930,-14.95,20250103,735,7.62,20250102,1296,-38.97,20240318,555,42.52,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250225,090336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,794,-10,5,-1.24,6558237,8219,3.07,804,804,794,1045,563,804,797.94,0.80,0,-7711,825,814,802,791,779,820,797,842,241,500,540,1,1,168391564,1337,-4.05,1.83,12,0.00,-196.00,435.00,1275,20240401,-37.73,555,20241113,43.06,930,-14.62,20250103,735,8.03,20250102,1296,-38.73,20240318,555,43.06,20241113,0.03,N,018000,500,841 억,,1344882,N,N,1,N,00,N
|
|
20250224,160333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,804,4,2,0.50,212888848,265125,96.37,796,813,790,1040,560,800,802.98,0.79,0,20106,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1354,-4.10,1.85,12,0.16,-196.00,435.00,1275,20240401,-36.94,555,20241113,44.86,930,-13.55,20250103,735,9.39,20250102,1296,-37.96,20240318,555,44.86,20241113,0.03,N,018000,500,841 억,,1326470,N,N,1,N,00,N
|
|
20250224,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,1,2,0.12,204137931,254226,92.41,796,813,790,1040,560,800,802.98,0.79,0,19529,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1349,-4.09,1.84,12,0.15,-196.00,435.00,1275,20240401,-37.18,555,20241113,44.32,930,-13.87,20250103,735,8.98,20250102,1296,-38.19,20240318,555,44.32,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,808,8,2,1.00,163497795,203567,74.00,796,813,790,1040,560,800,803.16,0.79,0,13084,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1361,-4.12,1.86,12,0.12,-196.00,435.00,1275,20240401,-36.63,555,20241113,45.59,930,-13.12,20250103,735,9.93,20250102,1296,-37.65,20240318,555,45.59,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,130333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,1,2,0.12,126817082,157949,57.41,796,813,790,1040,560,800,802.90,0.79,0,3564,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1349,-4.09,1.84,12,0.09,-196.00,435.00,1275,20240401,-37.18,555,20241113,44.32,930,-13.87,20250103,735,8.98,20250102,1296,-38.19,20240318,555,44.32,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,802,2,2,0.25,111903563,139339,50.65,796,813,790,1040,560,800,803.10,0.79,0,-8893,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1351,-4.09,1.84,12,0.08,-196.00,435.00,1275,20240401,-37.10,555,20241113,44.50,930,-13.76,20250103,735,9.12,20250102,1296,-38.12,20240318,555,44.50,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,110332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-1,5,-0.12,105661786,131537,47.81,796,813,790,1040,560,800,803.29,0.79,0,-8539,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1345,-4.08,1.84,12,0.08,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1296,-38.35,20240318,555,43.96,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,7,2,0.88,90008647,112049,40.73,796,813,790,1040,560,800,803.30,0.79,0,-8574,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1359,-4.12,1.86,12,0.07,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1296,-37.73,20240318,555,45.41,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250224,090334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-1,5,-0.12,8365067,10553,3.84,796,799,790,1040,560,800,792.67,0.79,0,-552,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1345,-4.08,1.84,12,0.01,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1296,-38.35,20240318,555,43.96,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N
|
|
20250221,160331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,221602256,275071,66.73,812,817,799,1055,569,812,805.62,0.82,0,-48854,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.16,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,2,N,00,N
|
|
20250221,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,-9,5,-1.11,190023977,235610,57.15,812,817,800,1055,569,812,806.52,0.82,0,-29761,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1352,-4.10,1.85,12,0.14,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1296,-38.04,20240318,555,44.68,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,155711975,192800,46.77,812,817,800,1055,569,812,807.63,0.82,0,-11840,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.11,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,130331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,806,-6,5,-0.74,122813922,151783,36.82,812,817,801,1055,569,812,809.14,0.82,0,15642,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1357,-4.11,1.85,12,0.09,-196.00,435.00,1275,20240401,-36.78,555,20241113,45.23,930,-13.33,20250103,735,9.66,20250102,1296,-37.81,20240318,555,45.23,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-7,5,-0.86,114911606,141970,34.44,812,817,801,1055,569,812,809.41,0.82,0,17552,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1356,-4.11,1.85,12,0.08,-196.00,435.00,1275,20240401,-36.86,555,20241113,45.05,930,-13.44,20250103,735,9.52,20250102,1296,-37.89,20240318,555,45.05,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,110331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,0,3,0.00,81783913,100905,24.48,812,817,801,1055,569,812,810.50,0.82,0,12838,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1367,-4.14,1.87,12,0.06,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1296,-37.35,20240318,555,46.31,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,-2,5,-0.25,62466722,77062,18.69,812,817,801,1055,569,812,810.60,0.82,0,20182,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1364,-4.13,1.86,12,0.05,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1296,-37.50,20240318,555,45.95,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250221,090331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,809,-3,5,-0.37,5636800,6951,1.69,812,817,807,1055,569,812,810.93,0.82,0,-5129,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1362,-4.13,1.86,12,0.00,-196.00,435.00,1275,20240401,-36.55,555,20241113,45.77,930,-13.01,20250103,735,10.07,20250102,1296,-37.58,20240318,555,45.77,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
|
|
20250220,160330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-20,5,-2.40,337289965,411815,41.81,833,835,808,1081,583,832,819.04,0.84,0,-38410,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1367,-4.14,1.87,12,0.24,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1296,-37.35,20240318,555,46.31,20241113,0.00,N,018000,500,841 억,,1411560,N,N,1,N,00,N
|
|
20250220,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,813,-19,5,-2.28,313954474,383025,38.89,833,835,808,1081,583,832,819.67,0.84,0,-34462,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1369,-4.15,1.87,12,0.23,-196.00,435.00,1275,20240401,-36.24,555,20241113,46.49,930,-12.58,20250103,735,10.61,20250102,1296,-37.27,20240318,555,46.49,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-10,5,-1.20,261155665,317973,32.28,833,835,813,1081,583,832,821.31,0.84,0,-31172,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1384,-4.19,1.89,12,0.19,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1296,-36.57,20240318,555,48.11,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,130330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,818,-14,5,-1.68,242107933,294690,29.92,833,835,813,1081,583,832,821.57,0.84,0,-28784,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1377,-4.17,1.88,12,0.18,-196.00,435.00,1275,20240401,-35.84,555,20241113,47.39,930,-12.04,20250103,735,11.29,20250102,1296,-36.88,20240318,555,47.39,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,120330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,824,-8,5,-0.96,216651373,263598,26.76,833,835,813,1081,583,832,821.90,0.84,0,-28979,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1388,-4.20,1.89,12,0.16,-196.00,435.00,1275,20240401,-35.37,555,20241113,48.47,930,-11.40,20250103,735,12.11,20250102,1296,-36.42,20240318,555,48.47,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,110330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,-11,5,-1.32,199199554,242320,24.60,833,835,813,1081,583,832,822.05,0.84,0,-22334,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1382,-4.19,1.89,12,0.14,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1296,-36.65,20240318,555,47.93,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,100329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,-7,5,-0.84,147579481,179473,18.22,833,835,813,1081,583,832,822.29,0.84,0,-14097,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1389,-4.21,1.90,12,0.11,-196.00,435.00,1275,20240401,-35.29,555,20241113,48.65,930,-11.29,20250103,735,12.24,20250102,1296,-36.34,20240318,555,48.65,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250220,090331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,818,-14,5,-1.68,35655860,43147,4.38,833,833,815,1081,583,832,826.38,0.84,0,-7522,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1377,-4.17,1.88,12,0.03,-196.00,435.00,1275,20240401,-35.84,555,20241113,47.39,930,-12.04,20250103,735,11.29,20250102,1296,-36.88,20240318,555,47.39,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
|
|
20250219,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,832,24,2,2.97,812918100,982198,53.60,812,848,805,1050,566,808,827.65,0.76,0,139010,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1401,-4.24,1.91,12,0.58,-196.00,435.00,1275,20240401,-34.75,555,20241113,49.91,930,-10.54,20250103,735,13.20,20250102,1296,-35.80,20240318,555,49.91,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,21,2,2.60,790139464,954758,52.10,812,848,805,1050,566,808,827.58,0.76,0,138753,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1396,-4.23,1.91,12,0.57,-196.00,435.00,1275,20240401,-34.98,555,20241113,49.37,930,-10.86,20250103,735,12.79,20250102,1296,-36.03,20240318,555,49.37,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,824,16,2,1.98,692733623,836954,45.67,812,848,805,1050,566,808,827.68,0.76,0,133876,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1388,-4.20,1.89,12,0.50,-196.00,435.00,1275,20240401,-35.37,555,20241113,48.47,930,-11.40,20250103,735,12.11,20250102,1296,-36.42,20240318,555,48.47,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,130329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,819,11,2,1.36,652002569,787285,42.96,812,848,805,1050,566,808,828.17,0.76,0,119781,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1379,-4.18,1.88,12,0.47,-196.00,435.00,1275,20240401,-35.76,555,20241113,47.57,930,-11.94,20250103,735,11.43,20250102,1296,-36.81,20240318,555,47.57,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,17,2,2.10,619226591,747392,40.78,812,848,805,1050,566,808,828.52,0.76,0,116954,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1389,-4.21,1.90,12,0.44,-196.00,435.00,1275,20240401,-35.29,555,20241113,48.65,930,-11.29,20250103,735,12.24,20250102,1296,-36.34,20240318,555,48.65,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,110329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,17,2,2.10,564039625,680273,37.12,812,848,805,1050,566,808,829.14,0.76,0,121509,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1389,-4.21,1.90,12,0.40,-196.00,435.00,1275,20240401,-35.29,555,20241113,48.65,930,-11.29,20250103,735,12.24,20250102,1296,-36.34,20240318,555,48.65,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,13,2,1.61,502511480,605783,33.06,812,848,805,1050,566,808,829.52,0.76,0,133536,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1382,-4.19,1.89,12,0.36,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1296,-36.65,20240318,555,47.93,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250219,090330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,2,2,0.25,47648049,58702,3.20,812,816,805,1050,566,808,811.69,0.76,0,-38375,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1364,-4.13,1.86,12,0.03,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1296,-37.50,20240318,555,45.95,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
|
|
20250218,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,808,35,2,4.53,1480622514,1824907,429.12,802,860,788,1004,542,773,811.34,0.88,0,-206414,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1361,-4.12,1.86,12,1.08,-196.00,435.00,1275,20240401,-36.63,555,20241113,45.59,930,-13.12,20250103,735,9.93,20250102,1296,-37.65,20240318,555,45.59,20241113,0.00,N,018000,500,841 억,,1479840,N,N,1,N,00,N
|
|
20250218,150329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,34,2,4.40,1430194847,1762396,414.42,802,860,788,1004,542,773,811.51,0.88,0,-201879,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1359,-4.12,1.86,12,1.05,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1296,-37.73,20240318,555,45.41,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,30,2,3.88,1392302106,1715275,403.34,802,860,788,1004,542,773,811.71,0.88,0,-191938,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1352,-4.10,1.85,12,1.02,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1296,-38.04,20240318,555,44.68,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,802,29,2,3.75,1371348805,1689064,397.18,802,860,788,1004,542,773,811.90,0.88,0,-184434,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1351,-4.09,1.84,12,1.00,-196.00,435.00,1275,20240401,-37.10,555,20241113,44.50,930,-13.76,20250103,735,9.12,20250102,1296,-38.12,20240318,555,44.50,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,120328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,27,2,3.49,1335897819,1644643,386.73,802,860,788,1004,542,773,812.27,0.88,0,-177393,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1347,-4.08,1.84,12,0.98,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,110328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,27,2,3.49,1298235880,1597580,375.67,802,860,788,1004,542,773,812.63,0.88,0,-160042,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1347,-4.08,1.84,12,0.95,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,32,2,4.14,1156001827,1420216,333.96,802,860,788,1004,542,773,813.96,0.88,0,-133426,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1356,-4.11,1.85,12,0.84,-196.00,435.00,1275,20240401,-36.86,555,20241113,45.05,930,-13.44,20250103,735,9.52,20250102,1296,-37.89,20240318,555,45.05,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250218,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,34,2,4.40,474940292,580841,136.58,802,860,788,1004,542,773,817.68,0.88,0,-151,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1359,-4.12,1.86,12,0.34,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1296,-37.73,20240318,555,45.41,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
|
|
20250217,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,773,5,2,0.65,305556756,396395,109.83,775,779,765,998,538,768,770.84,0.81,0,109233,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1302,-3.94,1.78,12,0.24,-196.00,435.00,1275,20240401,-39.37,555,20241113,39.28,930,-16.88,20250103,735,5.17,20250102,1296,-40.35,20240318,555,39.28,20241113,0.00,N,018000,500,841 억,,1371127,N,N,2,N,00,N
|
|
20250217,150327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,3,2,0.39,282272172,366260,101.48,775,779,765,998,538,768,770.69,0.81,0,111145,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1298,-3.93,1.77,12,0.22,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1296,-40.51,20240318,555,38.92,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,7,2,0.91,254804887,330712,91.63,775,779,765,998,538,768,770.47,0.81,0,110165,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1305,-3.95,1.78,12,0.20,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1296,-40.20,20240318,555,39.64,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,130329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,774,6,2,0.78,197861853,256952,71.19,775,779,765,998,538,768,770.03,0.81,0,71719,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1303,-3.95,1.78,12,0.15,-196.00,435.00,1275,20240401,-39.29,555,20241113,39.46,930,-16.77,20250103,735,5.31,20250102,1296,-40.28,20240318,555,39.46,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,767,-1,5,-0.13,145691105,189188,52.42,775,779,765,998,538,768,770.09,0.81,0,43696,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1292,-3.91,1.76,12,0.11,-196.00,435.00,1275,20240401,-39.84,555,20241113,38.20,930,-17.53,20250103,735,4.35,20250102,1296,-40.82,20240318,555,38.20,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,110328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,766,-2,5,-0.26,105325969,136589,37.85,775,779,765,998,538,768,771.12,0.81,0,30572,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1290,-3.91,1.76,12,0.08,-196.00,435.00,1275,20240401,-39.92,555,20241113,38.02,930,-17.63,20250103,735,4.22,20250102,1296,-40.90,20240318,555,38.02,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,1,2,0.13,80055431,103658,28.72,775,779,768,998,538,768,772.30,0.81,0,27958,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1295,-3.92,1.77,12,0.06,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1296,-40.66,20240318,555,38.56,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250217,090327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,7,2,0.91,13261701,17117,4.74,775,775,770,998,538,768,774.77,0.81,0,-1766,802,784,766,748,730,794,758,842,230,500,520,1,1,168391564,1305,-3.95,1.78,12,0.01,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1296,-40.20,20240318,555,39.64,20241113,0.00,N,018000,500,841 억,,1371127,N,N,0,N,00,N
|
|
20250214,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,768,8,2,1.05,274793807,359928,86.61,760,784,748,988,532,760,763.47,0.84,0,-43135,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1293,-3.92,1.77,12,0.21,-196.00,435.00,1275,20240401,-39.76,555,20241113,38.38,930,-17.42,20250103,735,4.49,20250102,1379,-44.31,20240214,555,38.38,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,150325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,764,4,2,0.53,267360925,350232,84.27,760,784,748,988,532,760,763.38,0.84,0,-39781,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1287,-3.90,1.76,12,0.21,-196.00,435.00,1275,20240401,-40.08,555,20241113,37.66,930,-17.85,20250103,735,3.95,20250102,1379,-44.60,20240214,555,37.66,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,764,4,2,0.53,236888229,310566,74.73,760,784,748,988,532,760,762.76,0.84,0,-31844,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1287,-3.90,1.76,12,0.18,-196.00,435.00,1275,20240401,-40.08,555,20241113,37.66,930,-17.85,20250103,735,3.95,20250102,1379,-44.60,20240214,555,37.66,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,767,7,2,0.92,181232719,238136,57.30,760,784,748,988,532,760,761.05,0.84,0,-21274,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1292,-3.91,1.76,12,0.14,-196.00,435.00,1275,20240401,-39.84,555,20241113,38.20,930,-17.53,20250103,735,4.35,20250102,1379,-44.38,20240214,555,38.20,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,11,2,1.45,173015783,227418,54.72,760,784,748,988,532,760,760.78,0.84,0,-25902,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1298,-3.93,1.77,12,0.14,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1379,-44.09,20240214,555,38.92,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,9,2,1.18,135513084,178579,42.97,760,784,748,988,532,760,758.84,0.84,0,-15918,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1295,-3.92,1.77,12,0.11,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1379,-44.23,20240214,555,38.56,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,751,-9,5,-1.18,77353849,102673,24.71,760,766,748,988,532,760,753.40,0.84,0,-9216,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1265,-3.83,1.73,12,0.06,-196.00,435.00,1275,20240401,-41.10,555,20241113,35.32,930,-19.25,20250103,735,2.18,20250102,1379,-45.54,20240214,555,35.32,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250214,090326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,765,5,2,0.66,878582,1157,0.28,760,766,758,988,532,760,759.36,0.84,0,221,781,770,755,744,729,776,750,842,228,500,510,1,1,168391564,1288,-3.90,1.76,12,0.00,-196.00,435.00,1275,20240401,-40.00,555,20241113,37.84,930,-17.74,20250103,735,4.08,20250102,1379,-44.53,20240214,555,37.84,20241113,0.00,N,018000,500,841 억,,1414262,N,N,1,N,00,N
|
|
20250213,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,760,10,2,1.33,309532433,411759,59.87,750,766,740,975,525,750,751.73,0.84,0,-834,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1280,-3.88,1.75,12,0.24,-196.00,435.00,1275,20240401,-40.39,555,20241113,36.94,930,-18.28,20250103,735,3.40,20250102,1390,-45.32,20240213,555,36.94,20241113,0.00,N,018000,500,841 억,,1415090,N,N,1,N,00,N
|
|
20250213,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,758,8,2,1.07,300525117,399913,58.15,750,766,740,975,525,750,751.48,0.84,0,-692,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1276,-3.87,1.74,12,0.24,-196.00,435.00,1275,20240401,-40.55,555,20241113,36.58,930,-18.49,20250103,735,3.13,20250102,1390,-45.47,20240213,555,36.58,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,140323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,763,13,2,1.73,281873672,375341,54.58,750,766,740,975,525,750,750.98,0.84,0,-13007,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1285,-3.89,1.75,12,0.22,-196.00,435.00,1275,20240401,-40.16,555,20241113,37.48,930,-17.96,20250103,735,3.81,20250102,1390,-45.11,20240213,555,37.48,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,130324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,752,2,2,0.27,202082813,270115,39.28,750,760,740,975,525,750,748.14,0.84,0,-19448,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1266,-3.84,1.73,12,0.16,-196.00,435.00,1275,20240401,-41.02,555,20241113,35.50,930,-19.14,20250103,735,2.31,20250102,1390,-45.90,20240213,555,35.50,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,120324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,750,0,3,0.00,155559461,208057,30.25,750,760,740,975,525,750,747.68,0.84,0,-21604,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1263,-3.83,1.72,12,0.12,-196.00,435.00,1275,20240401,-41.18,555,20241113,35.14,930,-19.35,20250103,735,2.04,20250102,1390,-46.04,20240213,555,35.14,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,110322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,746,-4,5,-0.53,123762467,165501,24.07,750,760,740,975,525,750,747.80,0.84,0,-16344,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1256,-3.81,1.71,12,0.10,-196.00,435.00,1275,20240401,-41.49,555,20241113,34.41,930,-19.78,20250103,735,1.50,20250102,1390,-46.33,20240213,555,34.41,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,100323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,752,2,2,0.27,70359229,93745,13.63,750,760,743,975,525,750,750.54,0.84,0,-19489,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1266,-3.84,1.73,12,0.06,-196.00,435.00,1275,20240401,-41.02,555,20241113,35.50,930,-19.14,20250103,735,2.31,20250102,1390,-45.90,20240213,555,35.50,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250213,090322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,750,0,3,0.00,3986555,5337,0.78,750,758,744,975,525,750,746.97,0.84,0,-950,798,774,760,736,722,767,729,842,225,500,510,1,1,168391564,1263,-3.83,1.72,12,0.00,-196.00,435.00,1275,20240401,-41.18,555,20241113,35.14,930,-19.35,20250103,735,2.04,20250102,1390,-46.04,20240213,555,35.14,20241113,0.00,N,018000,500,841 억,,1415090,N,N,2,N,00,N
|
|
20250212,160322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,750,-24,5,-3.10,519098279,684429,225.70,772,784,746,1006,542,774,758.45,0.91,0,-133137,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1263,-3.83,1.72,12,0.41,-196.00,435.00,1275,20240401,-41.18,555,20241113,35.14,930,-19.35,20250103,735,2.04,20250102,1390,-46.04,20240213,555,35.14,20241113,0.00,N,018000,500,841 억,,1537816,N,N,2,N,00,N
|
|
20250212,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,749,-25,5,-3.23,484075438,637598,210.26,772,784,746,1006,542,774,759.22,0.91,0,-122277,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1261,-3.82,1.72,12,0.38,-196.00,435.00,1275,20240401,-41.25,555,20241113,34.95,930,-19.46,20250103,735,1.90,20250102,1390,-46.12,20240213,555,34.95,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,753,-21,5,-2.71,419338619,551169,181.76,772,784,748,1006,542,774,760.82,0.91,0,-95703,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1268,-3.84,1.73,12,0.33,-196.00,435.00,1275,20240401,-40.94,555,20241113,35.68,930,-19.03,20250103,735,2.45,20250102,1390,-45.83,20240213,555,35.68,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,130322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,755,-19,5,-2.45,339441789,444789,146.68,772,784,751,1006,542,774,763.15,0.91,0,-88502,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1271,-3.85,1.74,12,0.26,-196.00,435.00,1275,20240401,-40.78,555,20241113,36.04,930,-18.82,20250103,735,2.72,20250102,1390,-45.68,20240213,555,36.04,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,120321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,755,-19,5,-2.45,304150108,398006,131.25,772,784,752,1006,542,774,764.18,0.91,0,-81385,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1271,-3.85,1.74,12,0.24,-196.00,435.00,1275,20240401,-40.78,555,20241113,36.04,930,-18.82,20250103,735,2.72,20250102,1390,-45.68,20240213,555,36.04,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,110322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,757,-17,5,-2.20,224479277,292379,96.42,772,784,756,1006,542,774,767.77,0.91,0,-69695,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1275,-3.86,1.74,12,0.17,-196.00,435.00,1275,20240401,-40.63,555,20241113,36.40,930,-18.60,20250103,735,2.99,20250102,1390,-45.54,20240213,555,36.40,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,100322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-5,5,-0.65,124997695,161940,53.40,772,784,765,1006,542,774,771.88,0.91,0,-43134,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1295,-3.92,1.77,12,0.10,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250212,090324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,6,2,0.78,9147662,11816,3.90,772,780,772,1006,542,774,774.18,0.91,0,-1121,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1313,-3.98,1.79,12,0.01,-196.00,435.00,1275,20240401,-38.82,555,20241113,40.54,930,-16.13,20250103,735,6.12,20250102,1390,-43.88,20240213,555,40.54,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
|
|
20250211,160321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,774,4,2,0.52,235085445,302609,99.55,775,789,765,1001,539,770,776.86,0.92,0,-4788,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1303,-3.95,1.78,12,0.18,-196.00,435.00,1275,20240401,-39.29,555,20241113,39.46,930,-16.77,20250103,735,5.31,20250102,1390,-44.32,20240213,555,39.46,20241113,0.00,N,018000,500,841 억,,1542604,N,N,19,N,00,N
|
|
20250211,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,5,2,0.65,231001620,297325,97.81,775,789,765,1001,539,770,776.93,0.92,0,-1859,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1305,-3.95,1.78,12,0.18,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1390,-44.24,20240213,555,39.64,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,140323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,1,2,0.13,209727716,269822,88.76,775,789,765,1001,539,770,777.28,0.92,0,1374,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1298,-3.93,1.77,12,0.16,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1390,-44.53,20240213,555,38.92,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,130319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,5,2,0.65,189767717,243977,80.26,775,789,765,1001,539,770,777.81,0.92,0,4213,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1305,-3.95,1.78,12,0.14,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1390,-44.24,20240213,555,39.64,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,120321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,773,3,2,0.39,175353785,225352,74.14,775,789,765,1001,539,770,778.13,0.92,0,5945,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1302,-3.94,1.78,12,0.13,-196.00,435.00,1275,20240401,-39.37,555,20241113,39.28,930,-16.88,20250103,735,5.17,20250102,1390,-44.39,20240213,555,39.28,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,110322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,2,2,0.26,164684497,211525,69.59,775,789,765,1001,539,770,778.56,0.92,0,2550,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1300,-3.94,1.77,12,0.13,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,930,-16.99,20250103,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,100321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,8,2,1.04,125845864,161183,53.03,775,789,769,1001,539,770,780.76,0.92,0,16209,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1310,-3.97,1.79,12,0.10,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,930,-16.34,20250103,735,5.85,20250102,1390,-44.03,20240213,555,40.18,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250211,090322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,5,2,0.65,1182361,1532,0.50,775,775,770,1001,539,770,771.78,0.92,0,-4,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1305,-3.95,1.78,12,0.00,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1390,-44.24,20240213,555,39.64,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
|
|
20250210,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-2,5,-0.26,231695838,302769,78.51,782,782,756,1003,541,772,765.24,0.90,0,31168,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1297,-3.93,1.77,12,0.18,-196.00,435.00,1275,20240401,-39.61,555,20241113,38.74,930,-17.20,20250103,735,4.76,20250102,1390,-44.60,20240213,555,38.74,20241113,0.00,N,018000,500,841 억,,1511300,N,N,1,N,00,N
|
|
20250210,150320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,774,2,2,0.26,222098642,290319,75.28,782,782,756,1003,541,772,765.02,0.90,0,34539,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1303,-3.95,1.78,12,0.17,-196.00,435.00,1275,20240401,-39.29,555,20241113,39.46,930,-16.77,20250103,735,5.31,20250102,1390,-44.32,20240213,555,39.46,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,140320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,-1,5,-0.13,209038861,273440,70.90,782,782,756,1003,541,772,764.48,0.90,0,37229,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1298,-3.93,1.77,12,0.16,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1390,-44.53,20240213,555,38.92,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,130320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,773,1,2,0.13,189636063,248314,64.39,782,782,756,1003,541,772,763.69,0.90,0,37433,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1302,-3.94,1.78,12,0.15,-196.00,435.00,1275,20240401,-39.37,555,20241113,39.28,930,-16.88,20250103,735,5.17,20250102,1390,-44.39,20240213,555,39.28,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,120319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,773,1,2,0.13,166187590,217940,56.51,782,782,756,1003,541,772,762.54,0.90,0,34171,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1302,-3.94,1.78,12,0.13,-196.00,435.00,1275,20240401,-39.37,555,20241113,39.28,930,-16.88,20250103,735,5.17,20250102,1390,-44.39,20240213,555,39.28,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,765,-7,5,-0.91,140877258,184925,47.95,782,782,756,1003,541,772,761.81,0.90,0,31125,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1288,-3.90,1.76,12,0.11,-196.00,435.00,1275,20240401,-40.00,555,20241113,37.84,930,-17.74,20250103,735,4.08,20250102,1390,-44.96,20240213,555,37.84,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,760,-12,5,-1.55,89014603,116813,30.29,782,782,756,1003,541,772,762.03,0.90,0,14286,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1280,-3.88,1.75,12,0.07,-196.00,435.00,1275,20240401,-40.39,555,20241113,36.94,930,-18.28,20250103,735,3.40,20250102,1390,-45.32,20240213,555,36.94,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250210,090318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,768,-4,5,-0.52,11474337,14911,3.87,782,782,762,1003,541,772,769.52,0.90,0,-6922,801,786,775,760,749,781,755,842,231,500,520,1,1,168391564,1293,-3.92,1.77,12,0.01,-196.00,435.00,1275,20240401,-39.76,555,20241113,38.38,930,-17.42,20250103,735,4.49,20250102,1390,-44.75,20240213,555,38.38,20241113,0.00,N,018000,500,841 억,,1511300,N,N,0,N,00,N
|
|
20250207,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,-14,5,-1.78,292493756,379312,104.47,790,790,764,1021,551,786,771.12,1.00,0,-173996,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1300,-3.94,1.77,12,0.23,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,930,-16.99,20250103,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,-15,5,-1.91,286949837,372116,102.49,790,790,764,1021,551,786,771.13,1.00,0,-170567,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1298,-3.93,1.77,12,0.22,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1390,-44.53,20240213,555,38.92,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-17,5,-2.16,259415537,336477,92.67,790,790,764,1021,551,786,770.98,1.00,0,-144632,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1295,-3.92,1.77,12,0.20,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-16,5,-2.04,235458289,305314,84.09,790,790,764,1021,551,786,771.20,1.00,0,-136178,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1297,-3.93,1.77,12,0.18,-196.00,435.00,1275,20240401,-39.61,555,20241113,38.74,930,-17.20,20250103,735,4.76,20250102,1390,-44.60,20240213,555,38.74,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-17,5,-2.16,216810724,281064,77.41,790,790,764,1021,551,786,771.39,1.00,0,-131247,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1295,-3.92,1.77,12,0.17,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,110315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,-14,5,-1.78,177920549,230526,63.49,790,790,764,1021,551,786,771.80,1.00,0,-118143,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1300,-3.94,1.77,12,0.14,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,930,-16.99,20250103,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-16,5,-2.04,128863222,166709,45.91,790,790,764,1021,551,786,772.98,1.00,0,-81391,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1297,-3.93,1.77,12,0.10,-196.00,435.00,1275,20240401,-39.61,555,20241113,38.74,930,-17.20,20250103,735,4.76,20250102,1390,-44.60,20240213,555,38.74,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250207,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,787,1,2,0.13,2273145,2885,0.79,790,790,781,1021,551,786,787.92,1.00,0,-1667,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1325,-4.02,1.81,12,0.00,-196.00,435.00,1275,20240401,-38.27,555,20241113,41.80,930,-15.38,20250103,735,7.07,20250102,1390,-43.38,20240213,555,41.80,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N
|
|
20250206,160309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,6,2,0.77,285951405,362389,118.28,793,798,783,1014,546,780,789.07,1.01,0,-9969,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1324,-4.01,1.81,12,0.22,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1390,-43.45,20240213,555,41.62,20241113,0.00,N,018000,500,841 억,,1695265,N,N,2,N,00,N
|
|
20250206,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,6,2,0.77,258281889,327169,106.79,793,798,783,1014,546,780,789.44,1.01,0,-2438,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1324,-4.01,1.81,12,0.19,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1390,-43.45,20240213,555,41.62,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250206,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,785,5,2,0.64,198348277,251045,81.94,793,798,783,1014,546,780,790.09,1.01,0,-14574,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1322,-4.01,1.80,12,0.15,-196.00,435.00,1275,20240401,-38.43,555,20241113,41.44,930,-15.59,20250103,735,6.80,20250102,1390,-43.53,20240213,555,41.44,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250206,130310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,794,14,2,1.79,165160668,208851,68.17,793,798,783,1014,546,780,790.81,1.01,0,-16751,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1337,-4.05,1.83,12,0.12,-196.00,435.00,1275,20240401,-37.73,555,20241113,43.06,930,-14.62,20250103,735,8.03,20250102,1390,-42.88,20240213,555,43.06,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250206,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,10,2,1.28,116279724,146936,47.96,793,798,783,1014,546,780,791.36,1.01,0,-16877,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1330,-4.03,1.82,12,0.09,-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,,1695265,N,N,0,N,00,N
|
|
20250206,110303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,796,16,2,2.05,66104994,83386,27.22,793,798,783,1014,546,780,792.76,1.01,0,-7312,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1340,-4.06,1.83,12,0.05,-196.00,435.00,1275,20240401,-37.57,555,20241113,43.42,930,-14.41,20250103,735,8.30,20250102,1390,-42.73,20240213,555,43.42,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250206,100310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,794,14,2,1.79,45967658,58009,18.93,793,798,783,1014,546,780,792.42,1.01,0,-11782,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1337,-4.05,1.83,12,0.03,-196.00,435.00,1275,20240401,-37.73,555,20241113,43.06,930,-14.62,20250103,735,8.03,20250102,1390,-42.88,20240213,555,43.06,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250206,090310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,13,2,1.67,628857,793,0.26,793,794,793,1014,546,780,793.01,1.01,0,-115,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1335,-4.05,1.82,12,0.00,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1390,-42.95,20240213,555,42.88,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N
|
|
20250205,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,1,2,0.13,238575068,305603,130.44,793,793,770,1012,546,779,780.67,1.01,0,-579,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1313,-3.98,1.79,12,0.18,-196.00,435.00,1275,20240401,-38.82,555,20241113,40.54,930,-16.13,20250103,735,6.12,20250102,1390,-43.88,20240213,555,40.54,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,781,2,2,0.26,228196247,292312,124.76,793,793,770,1012,546,779,780.66,1.01,0,4355,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1315,-3.98,1.80,12,0.17,-196.00,435.00,1275,20240401,-38.75,555,20241113,40.72,930,-16.02,20250103,735,6.26,20250102,1390,-43.81,20240213,555,40.72,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,140308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,783,4,2,0.51,214652290,275015,117.38,793,793,770,1012,546,779,780.51,1.01,0,14418,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1319,-3.99,1.80,12,0.16,-196.00,435.00,1275,20240401,-38.59,555,20241113,41.08,930,-15.81,20250103,735,6.53,20250102,1390,-43.67,20240213,555,41.08,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,783,4,2,0.51,196164461,251451,107.32,793,793,770,1012,546,779,780.13,1.01,0,26398,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1319,-3.99,1.80,12,0.15,-196.00,435.00,1275,20240401,-38.59,555,20241113,41.08,930,-15.81,20250103,735,6.53,20250102,1390,-43.67,20240213,555,41.08,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,120308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,-1,5,-0.13,122657592,157308,67.14,793,793,770,1012,546,779,779.73,1.01,0,-20040,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1310,-3.97,1.79,12,0.09,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,930,-16.34,20250103,735,5.85,20250102,1390,-44.03,20240213,555,40.18,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,110307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,-1,5,-0.13,108499491,139112,59.38,793,793,770,1012,546,779,779.94,1.01,0,-18775,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1310,-3.97,1.79,12,0.08,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,930,-16.34,20250103,735,5.85,20250102,1390,-44.03,20240213,555,40.18,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,100308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,1,2,0.13,54240436,69150,29.51,793,793,780,1012,546,779,784.39,1.01,0,-13074,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1313,-3.98,1.79,12,0.04,-196.00,435.00,1275,20240401,-38.82,555,20241113,40.54,930,-16.13,20250103,735,6.12,20250102,1390,-43.88,20240213,555,40.54,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250205,090312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,782,3,2,0.39,1332284,1692,0.72,793,793,782,1012,546,779,787.40,1.01,0,-102,801,789,782,770,763,796,777,842,233,500,520,1,1,168391564,1317,-3.99,1.80,12,0.00,-196.00,435.00,1275,20240401,-38.67,555,20241113,40.90,930,-15.91,20250103,735,6.39,20250102,1390,-43.74,20240213,555,40.90,20241113,0.00,N,018000,500,841 억,,1695852,N,N,0,N,00,N
|
|
20250204,160305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,779,4,2,0.52,182477333,232687,35.77,775,794,775,1007,543,775,784.22,1.04,0,-52758,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1312,-3.97,1.79,12,0.14,-196.00,435.00,1275,20240401,-38.90,555,20241113,40.36,930,-16.24,20250103,735,5.99,20250102,1390,-43.96,20240213,555,40.36,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,150305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,779,4,2,0.52,170563555,217395,33.42,775,794,775,1007,543,775,784.58,1.04,0,-48463,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1312,-3.97,1.79,12,0.13,-196.00,435.00,1275,20240401,-38.90,555,20241113,40.36,930,-16.24,20250103,735,5.99,20250102,1390,-43.96,20240213,555,40.36,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,140304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,13,2,1.68,136749084,174051,26.75,775,794,775,1007,543,775,785.68,1.04,0,-40882,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1327,-4.02,1.81,12,0.10,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1390,-43.31,20240213,555,41.98,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,130305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,18,2,2.32,117948556,150118,23.08,775,794,775,1007,543,775,785.71,1.04,0,-35784,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1335,-4.05,1.82,12,0.09,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1390,-42.95,20240213,555,42.88,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,120308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,788,13,2,1.68,103565267,131891,20.27,775,794,775,1007,543,775,785.23,1.04,0,-37839,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1327,-4.02,1.81,12,0.08,-196.00,435.00,1275,20240401,-38.20,555,20241113,41.98,930,-15.27,20250103,735,7.21,20250102,1390,-43.31,20240213,555,41.98,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,110302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,789,14,2,1.81,95481928,121600,18.69,775,794,775,1007,543,775,785.21,1.04,0,-37990,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1329,-4.03,1.81,12,0.07,-196.00,435.00,1275,20240401,-38.12,555,20241113,42.16,930,-15.16,20250103,735,7.35,20250102,1390,-43.24,20240213,555,42.16,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,100305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,793,18,2,2.32,64278405,81911,12.59,775,794,775,1007,543,775,784.73,1.04,0,-20429,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1335,-4.05,1.82,12,0.05,-196.00,435.00,1275,20240401,-37.80,555,20241113,42.88,930,-14.73,20250103,735,7.89,20250102,1390,-42.95,20240213,555,42.88,20241113,0.00,N,018000,500,841 억,,1748610,N,N,0,N,00,N
|
|
20250204,090304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,15,2,1.94,6536858,8401,1.29,775,790,775,1007,543,775,778.10,1.04,0,1042,800,787,770,757,740,779,749,842,232,500,520,1,1,168391564,1330,-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,,1748610,N,N,0,N,00,N
|