178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,161034,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6730,-50,5,-0.74,743319690,111514,87.46,6770,6930,6590,8810,4750,6780,6665.71,0.73,0,19215,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,555,448.67,2.30,03,1.35,15.00,2928.00,9620,20230615,-30.04,4155,20230504,61.97,9620,-30.04,20230615,4155,61.97,20230504,9620,-30.04,20230615,4155,61.97,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,151033,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6740,-40,5,-0.59,712189710,106895,83.83,6770,6930,6590,8810,4750,6780,6662.52,0.73,0,18936,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,556,449.33,2.30,03,1.30,15.00,2928.00,9620,20230615,-29.94,4155,20230504,62.21,9620,-29.94,20230615,4155,62.21,20230504,9620,-29.94,20230615,4155,62.21,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,141029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6700,-80,5,-1.18,595478420,89581,70.25,6770,6930,6590,8810,4750,6780,6647.37,0.73,0,9151,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,552,446.67,2.29,03,1.09,15.00,2928.00,9620,20230615,-30.35,4155,20230504,61.25,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4155,61.25,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,131029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6610,-170,5,-2.51,539447780,81149,63.64,6770,6930,6590,8810,4750,6780,6647.62,0.73,0,8724,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,545,440.67,2.26,03,0.98,15.00,2928.00,9620,20230615,-31.29,4155,20230504,59.09,9620,-31.29,20230615,4155,59.09,20230504,9620,-31.29,20230615,4155,59.09,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,121041,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6620,-160,5,-2.36,494919240,74422,58.37,6770,6930,6590,8810,4750,6780,6650.17,0.73,0,8896,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,546,441.33,2.26,03,0.90,15.00,2928.00,9620,20230615,-31.19,4155,20230504,59.33,9620,-31.19,20230615,4155,59.33,20230504,9620,-31.19,20230615,4155,59.33,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,111037,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6610,-170,5,-2.51,463127390,69631,54.61,6770,6930,6590,8810,4750,6780,6651.17,0.73,0,9236,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,545,440.67,2.26,03,0.84,15.00,2928.00,9620,20230615,-31.29,4155,20230504,59.09,9620,-31.29,20230615,4155,59.09,20230504,9620,-31.29,20230615,4155,59.09,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,101029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6700,-80,5,-1.18,123443090,18422,14.45,6770,6930,6620,8810,4750,6780,6700.85,0.73,0,774,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,552,446.67,2.29,03,0.22,15.00,2928.00,9620,20230615,-30.35,4155,20230504,61.25,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4155,61.25,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231130,091029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6720,-60,5,-0.88,22789380,3354,2.63,6770,6930,6710,8810,4750,6780,6794.69,0.73,0,-817,7086,6932,6756,6602,6426,6845,6515,42,2030,500,4060,10,1,8245366,554,448.00,2.30,03,0.04,15.00,2928.00,9620,20230615,-30.15,4155,20230504,61.73,9620,-30.15,20230615,4155,61.73,20230504,9620,-30.15,20230615,4155,61.73,20230504,3.46,N,222160,500,42 억,,60326,N,N,0,N,00,N
|
|
20231129,161025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6780,0,3,0.00,857640440,127486,69.19,6790,6910,6580,8810,4750,6780,6727.27,0.88,0,-13241,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,559,452.00,2.32,03,1.55,15.00,2928.00,9620,20230615,-29.52,4155,20230504,63.18,9620,-29.52,20230615,4155,63.18,20230504,9620,-29.52,20230615,4155,63.18,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,151035,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6760,-20,5,-0.29,823448720,122422,66.44,6790,6910,6580,8810,4750,6780,6726.25,0.88,0,-12058,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,557,450.67,2.31,03,1.48,15.00,2928.00,9620,20230615,-29.73,4155,20230504,62.70,9620,-29.73,20230615,4155,62.70,20230504,9620,-29.73,20230615,4155,62.70,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,141028,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6740,-40,5,-0.59,662116000,98355,53.38,6790,6910,6580,8810,4750,6780,6731.83,0.88,0,-11722,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,556,449.33,2.30,03,1.19,15.00,2928.00,9620,20230615,-29.94,4155,20230504,62.21,9620,-29.94,20230615,4155,62.21,20230504,9620,-29.94,20230615,4155,62.21,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,131029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6660,-120,5,-1.77,493208410,73290,39.78,6790,6910,6600,8810,4750,6780,6729.45,0.88,0,-8473,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,549,444.00,2.27,03,0.89,15.00,2928.00,9620,20230615,-30.77,4155,20230504,60.29,9620,-30.77,20230615,4155,60.29,20230504,9620,-30.77,20230615,4155,60.29,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,121031,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6620,-160,5,-2.36,406405740,60165,32.65,6790,6910,6600,8810,4750,6780,6754.79,0.88,0,-7718,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,546,441.33,2.26,03,0.73,15.00,2928.00,9620,20230615,-31.19,4155,20230504,59.33,9620,-31.19,20230615,4155,59.33,20230504,9620,-31.19,20230615,4155,59.33,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,111030,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6680,-100,5,-1.47,328397500,48399,26.27,6790,6910,6680,8810,4750,6780,6785.23,0.88,0,-5403,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,551,445.33,2.28,03,0.59,15.00,2928.00,9620,20230615,-30.56,4155,20230504,60.77,9620,-30.56,20230615,4155,60.77,20230504,9620,-30.56,20230615,4155,60.77,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,101027,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6800,20,2,0.29,237995220,34960,18.97,6790,6910,6750,8810,4750,6780,6807.75,0.88,0,1985,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,561,453.33,2.32,03,0.42,15.00,2928.00,9620,20230615,-29.31,4155,20230504,63.66,9620,-29.31,20230615,4155,63.66,20230504,9620,-29.31,20230615,4155,63.66,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231129,091023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6830,50,2,0.74,31928300,4678,2.54,6790,6910,6790,8810,4750,6780,6826.59,0.88,0,-2322,7233,7006,6783,6556,6333,6895,6445,42,2030,500,4060,10,1,8245366,563,455.33,2.33,03,0.06,15.00,2928.00,9620,20230615,-29.00,4155,20230504,64.38,9620,-29.00,20230615,4155,64.38,20230504,9620,-29.00,20230615,4155,64.38,20230504,3.44,N,222160,500,42 억,,72487,N,N,0,N,00,N
|
|
20231128,161024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6780,-80,5,-1.17,1246944360,183807,66.01,6860,7010,6560,8910,4810,6860,6783.99,1.33,0,-39752,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,559,452.00,2.32,03,2.23,15.00,2928.00,9620,20230615,-29.52,4155,20230504,63.18,9620,-29.52,20230615,4155,63.18,20230504,9620,-29.52,20230615,4155,63.18,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,150916,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6770,-90,5,-1.31,1232208250,181627,65.23,6860,7010,6560,8910,4810,6860,6784.27,1.33,0,-39743,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,558,451.33,2.31,03,2.20,15.00,2928.00,9620,20230615,-29.63,4155,20230504,62.94,9620,-29.63,20230615,4155,62.94,20230504,9620,-29.63,20230615,4155,62.94,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,141024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6840,-20,5,-0.29,1172526960,172833,62.07,6860,7010,6560,8910,4810,6860,6784.15,1.33,0,-41137,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,564,456.00,2.34,03,2.10,15.00,2928.00,9620,20230615,-28.90,4155,20230504,64.62,9620,-28.90,20230615,4155,64.62,20230504,9620,-28.90,20230615,4155,64.62,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,131016,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6840,-20,5,-0.29,1135232670,167413,60.13,6860,7010,6560,8910,4810,6860,6781.02,1.33,0,-39928,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,564,456.00,2.34,03,2.03,15.00,2928.00,9620,20230615,-28.90,4155,20230504,64.62,9620,-28.90,20230615,4155,64.62,20230504,9620,-28.90,20230615,4155,64.62,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,121024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7000,140,2,2.04,1022010380,151044,54.25,6860,7000,6560,8910,4810,6860,6766.30,1.33,0,-36907,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,577,466.67,2.39,03,1.83,15.00,2928.00,9620,20230615,-27.23,4155,20230504,68.47,9620,-27.23,20230615,4155,68.47,20230504,9620,-27.23,20230615,4155,68.47,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,111023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6820,-40,5,-0.58,683670920,102149,36.69,6860,6910,6560,8910,4810,6860,6692.85,1.33,0,-29747,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,562,454.67,2.33,03,1.24,15.00,2928.00,9620,20230615,-29.11,4155,20230504,64.14,9620,-29.11,20230615,4155,64.14,20230504,9620,-29.11,20230615,4155,64.14,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,101018,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6580,-280,5,-4.08,381431210,57130,20.52,6860,6910,6560,8910,4810,6860,6676.48,1.33,0,-21500,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,543,438.67,2.25,03,0.69,15.00,2928.00,9620,20230615,-31.60,4155,20230504,58.36,9620,-31.60,20230615,4155,58.36,20230504,9620,-31.60,20230615,4155,58.36,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231128,091020,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6710,-150,5,-2.19,146737760,21806,7.83,6860,6910,6620,8910,4810,6860,6729.12,1.33,0,-9361,7326,7092,6656,6422,5986,7210,6540,42,2050,500,4110,10,1,8245366,553,447.33,2.29,03,0.26,15.00,2928.00,9620,20230615,-30.25,4155,20230504,61.49,9620,-30.25,20230615,4155,61.49,20230504,9620,-30.25,20230615,4155,61.49,20230504,3.42,N,222160,500,42 억,,109392,N,N,0,N,00,N
|
|
20231127,161013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6860,500,2,7.86,1816177370,276417,15.87,6410,6890,6220,8260,4460,6360,6569.90,0.90,0,42833,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,566,457.33,2.34,03,3.35,15.00,2928.00,9620,20230615,-28.69,4155,20230504,65.10,9620,-28.69,20230615,4155,65.10,20230504,9620,-28.69,20230615,4155,65.10,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,151023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6830,470,2,7.39,1607833800,246004,14.12,6410,6830,6220,8260,4460,6360,6535.82,0.90,0,43086,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,563,455.33,2.33,03,2.98,15.00,2928.00,9620,20230615,-29.00,4155,20230504,64.38,9620,-29.00,20230615,4155,64.38,20230504,9620,-29.00,20230615,4155,64.38,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,141021,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6600,240,2,3.77,844528600,132217,7.59,6410,6600,6220,8260,4460,6360,6387.45,0.90,0,29246,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,544,440.00,2.25,03,1.60,15.00,2928.00,9620,20230615,-31.39,4155,20230504,58.84,9620,-31.39,20230615,4155,58.84,20230504,9620,-31.39,20230615,4155,58.84,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,131024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6340,-20,5,-0.31,538703570,84970,4.88,6410,6490,6220,8260,4460,6360,6339.92,0.90,0,27533,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,523,422.67,2.17,03,1.03,15.00,2928.00,9620,20230615,-34.10,4155,20230504,52.59,9620,-34.10,20230615,4155,52.59,20230504,9620,-34.10,20230615,4155,52.59,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,121028,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6410,50,2,0.79,495499760,78149,4.49,6410,6490,6220,8260,4460,6360,6340.44,0.90,0,26323,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,529,427.33,2.19,03,0.95,15.00,2928.00,9620,20230615,-33.37,4155,20230504,54.27,9620,-33.37,20230615,4155,54.27,20230504,9620,-33.37,20230615,4155,54.27,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,111010,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6320,-40,5,-0.63,406318790,64217,3.69,6410,6490,6220,8260,4460,6360,6327.27,0.90,0,22309,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,521,421.33,2.16,03,0.78,15.00,2928.00,9620,20230615,-34.30,4155,20230504,52.11,9620,-34.30,20230615,4155,52.11,20230504,9620,-34.30,20230615,4155,52.11,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,101008,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6300,-60,5,-0.94,354622490,56028,3.22,6410,6490,6220,8260,4460,6360,6329.37,0.90,0,17812,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,519,420.00,2.15,03,0.68,15.00,2928.00,9620,20230615,-34.51,4155,20230504,51.62,9620,-34.51,20230615,4155,51.62,20230504,9620,-34.51,20230615,4155,51.62,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231127,091013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6420,60,2,0.94,91810480,14292,0.82,6410,6490,6340,8260,4460,6360,6424.01,0.90,0,2507,7773,7066,6543,5836,5313,6975,5745,42,1900,500,3810,10,1,8245366,529,428.00,2.19,03,0.17,15.00,2928.00,9620,20230615,-33.26,4155,20230504,54.51,9620,-33.26,20230615,4155,54.51,20230504,9620,-33.26,20230615,4155,54.51,20230504,3.26,N,222160,500,42 억,,74028,N,N,0,N,00,N
|
|
20231124,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,20,2,0.32,11736676750,1740450,1774.05,6360,7250,6020,8240,4440,6340,6743.54,1.54,0,-65872,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,524,424.00,2.17,03,21.11,15.00,2928.00,9620,20230615,-33.89,4155,20230504,53.07,9620,-33.89,20230615,4155,53.07,20230504,9620,-33.89,20230615,4155,53.07,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,151014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,-70,5,-1.10,11614017690,1721079,1754.31,6360,7250,6020,8240,4440,6340,6748.10,1.54,0,-66156,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,517,418.00,2.14,03,20.87,15.00,2928.00,9620,20230615,-34.82,4155,20230504,50.90,9620,-34.82,20230615,4155,50.90,20230504,9620,-34.82,20230615,4155,50.90,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,141012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6140,-200,5,-3.15,11273449470,1666844,1699.02,6360,7250,6020,8240,4440,6340,6763.35,1.54,0,-76664,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,506,409.33,2.10,03,20.22,15.00,2928.00,9620,20230615,-36.17,4155,20230504,47.77,9620,-36.17,20230615,4155,47.77,20230504,9620,-36.17,20230615,4155,47.77,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,131008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-150,5,-2.37,11114086960,1640930,1672.61,6360,7250,6020,8240,4440,6340,6773.04,1.54,0,-76798,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,510,412.67,2.11,03,19.90,15.00,2928.00,9620,20230615,-35.65,4155,20230504,48.98,9620,-35.65,20230615,4155,48.98,20230504,9620,-35.65,20230615,4155,48.98,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,121016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-80,5,-1.26,10429807720,1529627,1559.16,6360,7250,6210,8240,4440,6340,6818.53,1.54,0,-57408,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,516,417.33,2.14,03,18.55,15.00,2928.00,9620,20230615,-34.93,4155,20230504,50.66,9620,-34.93,20230615,4155,50.66,20230504,9620,-34.93,20230615,4155,50.66,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,111011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,810,2,12.78,4596632380,665015,677.85,6360,7150,6240,8240,4440,6340,6912.07,1.54,0,-47637,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,590,476.67,2.44,03,8.07,15.00,2928.00,9620,20230615,-25.68,4155,20230504,72.08,9620,-25.68,20230615,4155,72.08,20230504,9620,-25.68,20230615,4155,72.08,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,101012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,220,2,3.47,220071560,34156,34.82,6360,6570,6240,8240,4440,6340,6443.13,1.54,0,-414,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,541,437.33,2.24,03,0.41,15.00,2928.00,9620,20230615,-31.81,4155,20230504,57.88,9620,-31.81,20230615,4155,57.88,20230504,9620,-31.81,20230615,4155,57.88,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231124,091008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,-30,5,-0.47,15405850,2423,2.47,6360,6410,6240,8240,4440,6340,6358.17,1.54,0,-985,6660,6500,6370,6210,6080,6435,6145,42,1900,500,3800,10,1,8245366,520,420.67,2.16,03,0.03,15.00,2928.00,9620,20230615,-34.41,4155,20230504,51.87,9620,-34.41,20230615,4155,51.87,20230504,9620,-34.41,20230615,4155,51.87,20230504,3.24,N,222160,500,42 억,,127020,N,N,0,N,00,N
|
|
20231123,160955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,110,2,1.77,626217190,98017,157.72,6390,6530,6240,8090,4370,6230,6388.86,1.58,0,-2690,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,523,422.67,2.17,03,1.19,15.00,2928.00,9620,20230615,-34.10,4155,20230504,52.59,9620,-34.10,20230615,4155,52.59,20230504,9620,-34.10,20230615,4155,52.59,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,151029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,90,2,1.44,613731870,96043,154.54,6390,6530,6240,8090,4370,6230,6390.18,1.58,0,-2683,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,521,421.33,2.16,03,1.16,15.00,2928.00,9620,20230615,-34.30,4155,20230504,52.11,9620,-34.30,20230615,4155,52.11,20230504,9620,-34.30,20230615,4155,52.11,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,80,2,1.28,595363610,93134,149.86,6390,6530,6240,8090,4370,6230,6392.55,1.58,0,-2175,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,520,420.67,2.16,03,1.13,15.00,2928.00,9620,20230615,-34.41,4155,20230504,51.87,9620,-34.41,20230615,4155,51.87,20230504,9620,-34.41,20230615,4155,51.87,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,131027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,80,2,1.28,572925950,89583,144.15,6390,6530,6240,8090,4370,6230,6395.48,1.58,0,-311,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,520,420.67,2.16,03,1.09,15.00,2928.00,9620,20230615,-34.41,4155,20230504,51.87,9620,-34.41,20230615,4155,51.87,20230504,9620,-34.41,20230615,4155,51.87,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,121011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,140,2,2.25,509963100,79635,128.14,6390,6530,6240,8090,4370,6230,6403.76,1.58,0,-599,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,525,424.67,2.18,03,0.97,15.00,2928.00,9620,20230615,-33.78,4155,20230504,53.31,9620,-33.78,20230615,4155,53.31,20230504,9620,-33.78,20230615,4155,53.31,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,111037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,200,2,3.21,460920410,71979,115.82,6390,6530,6240,8090,4370,6230,6403.54,1.58,0,491,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,530,428.67,2.20,03,0.87,15.00,2928.00,9620,20230615,-33.16,4155,20230504,54.75,9620,-33.16,20230615,4155,54.75,20230504,9620,-33.16,20230615,4155,54.75,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,101013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,150,2,2.41,402415860,62857,101.14,6390,6530,6240,8090,4370,6230,6402.09,1.58,0,680,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,526,425.33,2.18,03,0.76,15.00,2928.00,9620,20230615,-33.68,4155,20230504,53.55,9620,-33.68,20230615,4155,53.55,20230504,9620,-33.68,20230615,4155,53.55,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231123,091010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,130,2,2.09,76542340,12008,19.32,6390,6410,6280,8090,4370,6230,6374.28,1.58,0,-3052,6450,6340,6220,6110,5990,6280,6050,42,1860,500,3730,10,1,8245366,524,424.00,2.17,03,0.15,15.00,2928.00,9620,20230615,-33.89,4155,20230504,53.07,9620,-33.89,20230615,4155,53.07,20230504,9620,-33.89,20230615,4155,53.07,20230504,3.14,N,222160,500,42 억,,130654,N,N,0,N,00,N
|
|
20231122,160933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-40,5,-0.64,387459050,62084,104.68,6270,6330,6100,8150,4390,6270,6240.89,1.56,0,1505,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,514,415.33,2.13,03,0.75,15.00,2928.00,9620,20230615,-35.24,4155,20230504,49.94,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4155,49.94,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,150952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-50,5,-0.80,373606990,59865,100.94,6270,6330,6100,8150,4390,6270,6240.83,1.56,0,1271,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,513,414.67,2.12,03,0.73,15.00,2928.00,9620,20230615,-35.34,4155,20230504,49.70,9620,-35.34,20230615,4155,49.70,20230504,9620,-35.34,20230615,4155,49.70,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,140943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,10,2,0.16,322194780,51661,87.10,6270,6330,6100,8150,4390,6270,6236.71,1.56,0,1113,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,518,418.67,2.14,03,0.63,15.00,2928.00,9620,20230615,-34.72,4155,20230504,51.14,9620,-34.72,20230615,4155,51.14,20230504,9620,-34.72,20230615,4155,51.14,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,131019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-20,5,-0.32,217227240,34970,58.96,6270,6300,6100,8150,4390,6270,6211.82,1.56,0,-2225,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,515,416.67,2.13,03,0.42,15.00,2928.00,9620,20230615,-35.03,4155,20230504,50.42,9620,-35.03,20230615,4155,50.42,20230504,9620,-35.03,20230615,4155,50.42,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,121023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-80,5,-1.28,177646920,28616,48.25,6270,6300,6100,8150,4390,6270,6207.96,1.56,0,-1772,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,510,412.67,2.11,03,0.35,15.00,2928.00,9620,20230615,-35.65,4155,20230504,48.98,9620,-35.65,20230615,4155,48.98,20230504,9620,-35.65,20230615,4155,48.98,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,111107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,10,2,0.16,122018650,19640,33.11,6270,6300,6100,8150,4390,6270,6212.76,1.56,0,-1459,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,518,418.67,2.14,03,0.24,15.00,2928.00,9620,20230615,-34.72,4155,20230504,51.14,9620,-34.72,20230615,4155,51.14,20230504,9620,-34.72,20230615,4155,51.14,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,101032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-40,5,-0.64,86151530,13888,23.42,6270,6300,6100,8150,4390,6270,6203.31,1.56,0,-977,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,514,415.33,2.13,03,0.17,15.00,2928.00,9620,20230615,-35.24,4155,20230504,49.94,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4155,49.94,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231122,090940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-30,5,-0.48,30012330,4838,8.16,6270,6300,6100,8150,4390,6270,6203.46,1.56,0,-457,6643,6456,6283,6096,5923,6550,6190,42,1880,500,3760,10,1,8245366,515,416.00,2.13,03,0.06,15.00,2928.00,9620,20230615,-35.14,4155,20230504,50.18,9620,-35.14,20230615,4155,50.18,20230504,9620,-35.14,20230615,4155,50.18,20230504,3.10,N,222160,500,42 억,,128373,N,N,0,N,00,N
|
|
20231121,160947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,120,2,1.95,370813410,59299,45.41,6140,6470,6110,7990,4310,6150,6253.28,1.52,0,1674,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,517,418.00,2.14,03,0.72,15.00,2928.00,9620,20230615,-34.82,4155,20230504,50.90,9620,-34.82,20230615,4155,50.90,20230504,9620,-34.82,20230615,4155,50.90,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,150949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,120,2,1.95,363073030,58064,44.47,6140,6470,6110,7990,4310,6150,6252.98,1.52,0,2072,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,517,418.00,2.14,03,0.70,15.00,2928.00,9620,20230615,-34.82,4155,20230504,50.90,9620,-34.82,20230615,4155,50.90,20230504,9620,-34.82,20230615,4155,50.90,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,140934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,100,2,1.63,309514570,49461,37.88,6140,6470,6110,7990,4310,6150,6257.75,1.52,0,2371,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,515,416.67,2.13,03,0.60,15.00,2928.00,9620,20230615,-35.03,4155,20230504,50.42,9620,-35.03,20230615,4155,50.42,20230504,9620,-35.03,20230615,4155,50.42,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,130927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,100,2,1.63,287593960,45953,35.19,6140,6470,6110,7990,4310,6150,6258.44,1.52,0,2391,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,515,416.67,2.13,03,0.56,15.00,2928.00,9620,20230615,-35.03,4155,20230504,50.42,9620,-35.03,20230615,4155,50.42,20230504,9620,-35.03,20230615,4155,50.42,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,120928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,80,2,1.30,266800080,42626,32.64,6140,6470,6110,7990,4310,6150,6259.09,1.52,0,2358,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,514,415.33,2.13,03,0.52,15.00,2928.00,9620,20230615,-35.24,4155,20230504,49.94,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4155,49.94,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,110923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,80,2,1.30,226026840,36065,27.62,6140,6470,6110,7990,4310,6150,6267.21,1.52,0,1068,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,514,415.33,2.13,03,0.44,15.00,2928.00,9620,20230615,-35.24,4155,20230504,49.94,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4155,49.94,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,100900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,50,2,0.81,129998920,20714,15.86,6140,6470,6110,7990,4310,6150,6275.90,1.52,0,-768,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,511,413.33,2.12,03,0.25,15.00,2928.00,9620,20230615,-35.55,4155,20230504,49.22,9620,-35.55,20230615,4155,49.22,20230504,9620,-35.55,20230615,4155,49.22,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231121,090915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,90,2,1.46,25319320,4040,3.09,6140,6470,6110,7990,4310,6150,6267.16,1.52,0,-346,6583,6366,6003,5786,5423,6475,5895,42,1840,500,3690,10,1,8245366,515,416.00,2.13,03,0.05,15.00,2928.00,9620,20230615,-35.14,4155,20230504,50.18,9620,-35.14,20230615,4155,50.18,20230504,9620,-35.14,20230615,4155,50.18,20230504,3.11,N,222160,500,42 억,,125379,N,N,0,N,00,N
|
|
20231120,160921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,370,2,6.40,789400110,130540,861.14,5780,6220,5640,7510,4050,5780,6047.18,1.36,0,15322,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,507,410.00,2.10,03,1.58,15.00,2928.00,9620,20230615,-36.07,4155,20230504,48.01,9620,-36.07,20230615,4155,48.01,20230504,9620,-36.07,20230615,4155,48.01,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,150929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,350,2,6.06,771602500,127649,842.07,5780,6220,5640,7510,4050,5780,6044.72,1.36,0,14632,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,505,408.67,2.09,03,1.55,15.00,2928.00,9620,20230615,-36.28,4155,20230504,47.53,9620,-36.28,20230615,4155,47.53,20230504,9620,-36.28,20230615,4155,47.53,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,140929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,270,2,4.67,526964970,87827,579.37,5780,6130,5640,7510,4050,5780,6000.03,1.36,0,11585,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,499,403.33,2.07,03,1.07,15.00,2928.00,9620,20230615,-37.11,4155,20230504,45.61,9620,-37.11,20230615,4155,45.61,20230504,9620,-37.11,20230615,4155,45.61,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,130922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,230,2,3.98,481445280,80318,529.84,5780,6130,5640,7510,4050,5780,5994.24,1.36,0,11083,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,496,400.67,2.05,03,0.97,15.00,2928.00,9620,20230615,-37.53,4155,20230504,44.65,9620,-37.53,20230615,4155,44.65,20230504,9620,-37.53,20230615,4155,44.65,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,120925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,220,2,3.81,456124110,76098,502.00,5780,6130,5640,7510,4050,5780,5993.90,1.36,0,9094,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,495,400.00,2.05,03,0.92,15.00,2928.00,9620,20230615,-37.63,4155,20230504,44.40,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4155,44.40,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,110922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,200,2,3.46,424485570,70849,467.37,5780,6130,5640,7510,4050,5780,5991.41,1.36,0,8638,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,493,398.67,2.04,03,0.86,15.00,2928.00,9620,20230615,-37.84,4155,20230504,43.92,9620,-37.84,20230615,4155,43.92,20230504,9620,-37.84,20230615,4155,43.92,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,100918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,280,2,4.84,393446560,65696,433.38,5780,6130,5640,7510,4050,5780,5988.90,1.36,0,8932,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,500,404.00,2.07,03,0.80,15.00,2928.00,9620,20230615,-37.01,4155,20230504,45.85,9620,-37.01,20230615,4155,45.85,20230504,9620,-37.01,20230615,4155,45.85,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231120,090928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,10,2,0.17,5014920,871,5.75,5780,5800,5640,7510,4050,5780,5757.66,1.36,0,-390,6106,5942,5796,5632,5486,5870,5560,42,1730,500,3460,10,1,8245366,477,386.00,1.98,03,0.01,15.00,2928.00,9620,20230615,-39.81,4155,20230504,39.35,9620,-39.81,20230615,4155,39.35,20230504,9620,-39.81,20230615,4155,39.35,20230504,3.16,N,222160,500,42 억,,111961,N,N,0,N,00,N
|
|
20231117,160947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,-90,5,-1.53,87206300,15159,30.05,5960,5960,5650,7630,4110,5870,5752.72,1.44,0,-6496,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,477,385.33,1.97,03,0.18,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,150953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,-90,5,-1.53,83574670,14531,28.81,5960,5960,5650,7630,4110,5870,5751.47,1.44,0,-6247,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,477,385.33,1.97,03,0.18,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-70,5,-1.19,69183890,12037,23.86,5960,5960,5650,7630,4110,5870,5747.60,1.44,0,-5352,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,478,386.67,1.98,03,0.15,15.00,2928.00,9620,20230615,-39.71,4155,20230504,39.59,9620,-39.71,20230615,4155,39.59,20230504,9620,-39.71,20230615,4155,39.59,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,130945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-120,5,-2.04,56524670,9839,19.51,5960,5960,5650,7630,4110,5870,5744.96,1.44,0,-4545,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,474,383.33,1.96,03,0.12,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,120947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-130,5,-2.21,52115780,9069,17.98,5960,5960,5650,7630,4110,5870,5746.59,1.44,0,-4316,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,473,382.67,1.96,03,0.11,15.00,2928.00,9620,20230615,-40.33,4155,20230504,38.15,9620,-40.33,20230615,4155,38.15,20230504,9620,-40.33,20230615,4155,38.15,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,110952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,-110,5,-1.87,46985270,8173,16.20,5960,5960,5650,7630,4110,5870,5748.84,1.44,0,-3993,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,475,384.00,1.97,03,0.10,15.00,2928.00,9620,20230615,-40.12,4155,20230504,38.63,9620,-40.12,20230615,4155,38.63,20230504,9620,-40.12,20230615,4155,38.63,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,100949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-160,5,-2.73,34650040,6029,11.95,5960,5960,5650,7630,4110,5870,5747.23,1.44,0,-3019,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,471,380.67,1.95,03,0.07,15.00,2928.00,9620,20230615,-40.64,4155,20230504,37.42,9620,-40.64,20230615,4155,37.42,20230504,9620,-40.64,20230615,4155,37.42,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231117,090949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-120,5,-2.04,15727570,2707,5.37,5960,5960,5740,7630,4110,5870,5809.96,1.44,0,-2569,6123,5996,5873,5746,5623,5935,5685,42,1760,500,3520,10,1,8245366,474,383.33,1.96,03,0.03,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,3.06,N,222160,500,42 억,,118570,N,N,0,N,00,N
|
|
20231116,160948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-20,5,-0.34,289793950,49505,83.98,5970,6000,5750,7610,4110,5860,5853.83,1.48,0,-3153,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,482,389.33,1.99,03,0.60,15.00,2928.00,9620,20230615,-39.29,4155,20230504,40.55,9620,-39.29,20230615,4155,40.55,20230504,9620,-39.29,20230615,4155,40.55,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,150942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-110,5,-1.88,239783010,40952,69.47,5970,6000,5750,7610,4110,5860,5855.22,1.48,0,-3579,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,474,383.33,1.96,03,0.50,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,140918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-70,5,-1.19,232798050,39742,67.42,5970,6000,5760,7610,4110,5860,5857.73,1.48,0,-3869,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,477,386.00,1.98,03,0.48,15.00,2928.00,9620,20230615,-39.81,4155,20230504,39.35,9620,-39.81,20230615,4155,39.35,20230504,9620,-39.81,20230615,4155,39.35,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,130942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,-90,5,-1.54,226652300,38680,65.61,5970,6000,5770,7610,4110,5860,5859.68,1.48,0,-3856,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,476,384.67,1.97,03,0.47,15.00,2928.00,9620,20230615,-40.02,4155,20230504,38.87,9620,-40.02,20230615,4155,38.87,20230504,9620,-40.02,20230615,4155,38.87,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,120943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,-10,5,-0.17,221748350,37835,64.18,5970,6000,5780,7610,4110,5860,5860.93,1.48,0,-3805,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,482,390.00,2.00,03,0.46,15.00,2928.00,9620,20230615,-39.19,4155,20230504,40.79,9620,-39.19,20230615,4155,40.79,20230504,9620,-39.19,20230615,4155,40.79,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,110942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,0,3,0.00,186552590,31787,53.92,5970,6000,5780,7610,4110,5860,5868.83,1.48,0,-4127,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,483,390.67,2.00,03,0.39,15.00,2928.00,9620,20230615,-39.09,4155,20230504,41.03,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4155,41.03,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,100942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,30,2,0.51,40153540,6739,11.43,5970,6000,5890,7610,4110,5860,5958.38,1.48,0,-1480,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,486,392.67,2.01,03,0.08,15.00,2928.00,9620,20230615,-38.77,4155,20230504,41.76,9620,-38.77,20230615,4155,41.76,20230504,9620,-38.77,20230615,4155,41.76,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231116,090947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,0,3,0.00,0,0,0.00,0,0,0,7610,4110,5860,0.00,1.48,0,0,5993,5926,5843,5776,5693,5960,5810,42,1750,500,3510,10,1,8245366,483,390.67,2.00,03,0.00,15.00,2928.00,9620,20230615,-39.09,4155,20230504,41.03,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4155,41.03,20230504,3.06,N,222160,500,42 억,,122055,N,N,0,N,00,N
|
|
20231115,160836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,170,2,2.99,344711890,58950,135.72,5780,5910,5760,7390,3990,5690,5847.53,1.31,0,13696,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,483,390.67,2.00,03,0.71,15.00,2928.00,9620,20230615,-39.09,4155,20230504,41.03,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4155,41.03,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,190,2,3.34,329309730,56325,129.68,5780,5910,5760,7390,3990,5690,5846.60,1.31,0,13386,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,485,392.00,2.01,03,0.68,15.00,2928.00,9620,20230615,-38.88,4155,20230504,41.52,9620,-38.88,20230615,4155,41.52,20230504,9620,-38.88,20230615,4155,41.52,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,140955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,120,2,2.11,218795520,37508,86.35,5780,5910,5760,7390,3990,5690,5833.30,1.31,0,7743,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,479,387.33,1.98,03,0.45,15.00,2928.00,9620,20230615,-39.60,4155,20230504,39.83,9620,-39.60,20230615,4155,39.83,20230504,9620,-39.60,20230615,4155,39.83,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,130956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,150,2,2.64,180663870,30944,71.24,5780,5910,5760,7390,3990,5690,5838.41,1.31,0,5717,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,482,389.33,1.99,03,0.38,15.00,2928.00,9620,20230615,-39.29,4155,20230504,40.55,9620,-39.29,20230615,4155,40.55,20230504,9620,-39.29,20230615,4155,40.55,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,120958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,160,2,2.81,169133250,28977,66.71,5780,5910,5760,7390,3990,5690,5836.81,1.31,0,5101,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,482,390.00,2.00,03,0.35,15.00,2928.00,9620,20230615,-39.19,4155,20230504,40.79,9620,-39.19,20230615,4155,40.79,20230504,9620,-39.19,20230615,4155,40.79,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,111009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,90,2,1.58,150594550,25802,59.40,5780,5910,5760,7390,3990,5690,5836.55,1.31,0,4704,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,477,385.33,1.97,03,0.31,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,101000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,90,2,1.58,134660700,23053,53.07,5780,5910,5760,7390,3990,5690,5841.35,1.31,0,4371,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,477,385.33,1.97,03,0.28,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231115,090951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,170,2,2.99,28217160,4838,11.14,5780,5880,5780,7390,3990,5690,5832.40,1.31,0,2232,6116,5902,5636,5422,5156,6010,5530,42,1700,500,3410,10,1,8245366,483,390.67,2.00,03,0.06,15.00,2928.00,9620,20230615,-39.09,4155,20230504,41.03,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4155,41.03,20230504,3.05,N,222160,500,42 억,,108159,N,N,0,N,00,N
|
|
20231114,160937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5690,240,2,4.40,243706140,43255,155.34,5450,5850,5370,7080,3820,5450,5634.04,1.09,0,18083,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,469,379.33,1.94,03,0.52,15.00,2928.00,9620,20230615,-40.85,4155,20230504,36.94,9620,-40.85,20230615,4155,36.94,20230504,9620,-40.85,20230615,4155,36.94,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,150943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,250,2,4.59,218987070,38923,139.78,5450,5850,5370,7080,3820,5450,5626.16,1.09,0,17363,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,470,380.00,1.95,03,0.47,15.00,2928.00,9620,20230615,-40.75,4155,20230504,37.18,9620,-40.75,20230615,4155,37.18,20230504,9620,-40.75,20230615,4155,37.18,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,140940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,220,2,4.04,182980270,32612,117.12,5450,5850,5370,7080,3820,5450,5610.83,1.09,0,14119,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,468,378.00,1.94,03,0.40,15.00,2928.00,9620,20230615,-41.06,4155,20230504,36.46,9620,-41.06,20230615,4155,36.46,20230504,9620,-41.06,20230615,4155,36.46,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,130941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,210,2,3.85,128576730,23040,82.74,5450,5850,5370,7080,3820,5450,5580.59,1.09,0,9193,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,467,377.33,1.93,03,0.28,15.00,2928.00,9620,20230615,-41.16,4155,20230504,36.22,9620,-41.16,20230615,4155,36.22,20230504,9620,-41.16,20230615,4155,36.22,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,120943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,220,2,4.04,105820490,19028,68.34,5450,5850,5370,7080,3820,5450,5561.30,1.09,0,6045,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,468,378.00,1.94,03,0.23,15.00,2928.00,9620,20230615,-41.06,4155,20230504,36.46,9620,-41.06,20230615,4155,36.46,20230504,9620,-41.06,20230615,4155,36.46,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,110954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,70,2,1.28,51339820,9422,33.84,5450,5530,5370,7080,3820,5450,5448.93,1.09,0,2743,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,455,368.00,1.89,03,0.11,15.00,2928.00,9620,20230615,-42.62,4155,20230504,32.85,9620,-42.62,20230615,4155,32.85,20230504,9620,-42.62,20230615,4155,32.85,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,100943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,10,2,0.18,29521030,5439,19.53,5450,5500,5370,7080,3820,5450,5427.66,1.09,0,1440,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,450,364.00,1.86,03,0.07,15.00,2928.00,9620,20230615,-43.24,4155,20230504,31.41,9620,-43.24,20230615,4155,31.41,20230504,9620,-43.24,20230615,4155,31.41,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231114,090933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,50,2,0.92,7625180,1397,5.02,5450,5500,5370,7080,3820,5450,5458.25,1.09,0,782,5876,5662,5496,5282,5116,5580,5200,42,1630,500,3270,10,1,8245366,453,366.67,1.88,03,0.02,15.00,2928.00,9620,20230615,-42.83,4155,20230504,32.37,9620,-42.83,20230615,4155,32.37,20230504,9620,-42.83,20230615,4155,32.37,20230504,3.06,N,222160,500,42 억,,90076,N,N,0,N,00,N
|
|
20231113,160925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-140,5,-2.50,150773810,27741,170.37,5590,5710,5330,7260,3920,5590,5435.05,1.17,0,-6383,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,449,363.33,1.86,03,0.34,15.00,2928.00,9620,20230615,-43.35,4155,20230504,31.17,9620,-43.35,20230615,4155,31.17,20230504,9620,-43.35,20230615,4155,31.17,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-250,5,-4.47,110426560,20211,124.12,5590,5710,5330,7260,3920,5590,5463.69,1.17,0,-5700,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,440,356.00,1.82,03,0.25,15.00,2928.00,9620,20230615,-44.49,4155,20230504,28.52,9620,-44.49,20230615,4155,28.52,20230504,9620,-44.49,20230615,4155,28.52,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,140922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,-200,5,-3.58,95456180,17413,106.94,5590,5710,5350,7260,3920,5590,5481.89,1.17,0,-5757,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,444,359.33,1.84,03,0.21,15.00,2928.00,9620,20230615,-43.97,4155,20230504,29.72,9620,-43.97,20230615,4155,29.72,20230504,9620,-43.97,20230615,4155,29.72,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,130920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,-170,5,-3.04,78795570,14313,87.90,5590,5710,5360,7260,3920,5590,5505.18,1.17,0,-5400,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,447,361.33,1.85,03,0.17,15.00,2928.00,9620,20230615,-43.66,4155,20230504,30.45,9620,-43.66,20230615,4155,30.45,20230504,9620,-43.66,20230615,4155,30.45,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,120922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,-110,5,-1.97,52270370,9410,57.79,5590,5710,5470,7260,3920,5590,5554.77,1.17,0,-3675,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,452,365.33,1.87,03,0.11,15.00,2928.00,9620,20230615,-43.04,4155,20230504,31.89,9620,-43.04,20230615,4155,31.89,20230504,9620,-43.04,20230615,4155,31.89,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,110919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,-90,5,-1.61,51820790,9328,57.29,5590,5710,5480,7260,3920,5590,5555.40,1.17,0,-3606,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,453,366.67,1.88,03,0.11,15.00,2928.00,9620,20230615,-42.83,4155,20230504,32.37,9620,-42.83,20230615,4155,32.37,20230504,9620,-42.83,20230615,4155,32.37,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,100916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-30,5,-0.54,27986580,5000,30.71,5590,5710,5530,7260,3920,5590,5597.32,1.17,0,-1175,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,458,370.67,1.90,03,0.06,15.00,2928.00,9620,20230615,-42.20,4155,20230504,33.81,9620,-42.20,20230615,4155,33.81,20230504,9620,-42.20,20230615,4155,33.81,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231113,090924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-30,5,-0.54,2458060,442,2.71,5590,5650,5530,7260,3920,5590,5561.22,1.17,0,122,5863,5726,5553,5416,5243,5640,5330,42,1670,500,3350,10,1,8245366,458,370.67,1.90,03,0.01,15.00,2928.00,9620,20230615,-42.20,4155,20230504,33.81,9620,-42.20,20230615,4155,33.81,20230504,9620,-42.20,20230615,4155,33.81,20230504,3.07,N,222160,500,42 억,,96836,N,N,0,N,00,N
|
|
20231110,160936,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5590,80,2,1.45,90014580,16283,64.14,5600,5690,5380,7160,3860,5510,5528.13,1.21,0,-2944,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,461,372.67,1.91,03,0.20,15.00,2928.00,9620,20230615,-41.89,4155,20230504,34.54,9620,-41.89,20230615,4155,34.54,20230504,9620,-41.89,20230615,4155,34.54,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,150938,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5580,70,2,1.27,85717040,15512,61.10,5600,5690,5380,7160,3860,5510,5525.85,1.21,0,-2883,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,460,372.00,1.91,03,0.19,15.00,2928.00,9620,20230615,-42.00,4155,20230504,34.30,9620,-42.00,20230615,4155,34.30,20230504,9620,-42.00,20230615,4155,34.30,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,140927,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5590,80,2,1.45,64575720,11742,46.25,5600,5690,5380,7160,3860,5510,5499.55,1.21,0,-2484,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,461,372.67,1.91,03,0.14,15.00,2928.00,9620,20230615,-41.89,4155,20230504,34.54,9620,-41.89,20230615,4155,34.54,20230504,9620,-41.89,20230615,4155,34.54,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,130928,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5510,0,3,0.00,45075060,8262,32.55,5600,5600,5380,7160,3860,5510,5455.70,1.21,0,-1724,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,454,367.33,1.88,03,0.10,15.00,2928.00,9620,20230615,-42.72,4155,20230504,32.61,9620,-42.72,20230615,4155,32.61,20230504,9620,-42.72,20230615,4155,32.61,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,120934,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5430,-80,5,-1.45,29205490,5360,21.11,5600,5600,5380,7160,3860,5510,5448.77,1.21,0,-1650,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,448,362.00,1.85,03,0.07,15.00,2928.00,9620,20230615,-43.56,4155,20230504,30.69,9620,-43.56,20230615,4155,30.69,20230504,9620,-43.56,20230615,4155,30.69,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,110918,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5490,-20,5,-0.36,25554050,4693,18.49,5600,5600,5380,7160,3860,5510,5445.13,1.21,0,-1031,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,453,366.00,1.88,03,0.06,15.00,2928.00,9620,20230615,-42.93,4155,20230504,32.13,9620,-42.93,20230615,4155,32.13,20230504,9620,-42.93,20230615,4155,32.13,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,100928,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5430,-80,5,-1.45,21218310,3903,15.37,5600,5600,5380,7160,3860,5510,5436.39,1.21,0,-715,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,448,362.00,1.85,03,0.05,15.00,2928.00,9620,20230615,-43.56,4155,20230504,30.69,9620,-43.56,20230615,4155,30.69,20230504,9620,-43.56,20230615,4155,30.69,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231110,090912,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5420,-90,5,-1.63,6400210,1167,4.60,5600,5600,5410,7160,3860,5510,5484.31,1.21,0,75,5783,5646,5553,5416,5323,5600,5370,42,1650,500,3300,10,1,8245366,447,361.33,1.85,03,0.01,15.00,2928.00,9620,20230615,-43.66,4155,20230504,30.45,9620,-43.66,20230615,4155,30.45,20230504,9620,-43.66,20230615,4155,30.45,20230504,2.98,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231109,160906,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5510,-180,5,-3.16,140408090,25384,35.66,5690,5690,5460,7390,3990,5690,5531.36,1.20,0,718,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,454,367.33,1.88,03,0.31,15.00,2928.00,9620,20230615,-42.72,4155,20230504,32.61,9620,-42.72,20230615,4155,32.61,20230504,9620,-42.72,20230615,4155,32.61,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,150904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5470,-220,5,-3.87,130688890,23616,33.18,5690,5690,5460,7390,3990,5690,5533.91,1.20,0,986,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,451,364.67,1.87,03,0.29,15.00,2928.00,9620,20230615,-43.14,4155,20230504,31.65,9620,-43.14,20230615,4155,31.65,20230504,9620,-43.14,20230615,4155,31.65,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,140902,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5490,-200,5,-3.51,99592620,17958,25.23,5690,5690,5460,7390,3990,5690,5545.86,1.20,0,100,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,453,366.00,1.88,03,0.22,15.00,2928.00,9620,20230615,-42.93,4155,20230504,32.13,9620,-42.93,20230615,4155,32.13,20230504,9620,-42.93,20230615,4155,32.13,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,130905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5510,-180,5,-3.16,68360480,12299,17.28,5690,5690,5460,7390,3990,5690,5558.21,1.20,0,255,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,454,367.33,1.88,03,0.15,15.00,2928.00,9620,20230615,-42.72,4155,20230504,32.61,9620,-42.72,20230615,4155,32.61,20230504,9620,-42.72,20230615,4155,32.61,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,120909,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,-160,5,-2.81,58984850,10599,14.89,5690,5690,5460,7390,3990,5690,5565.13,1.20,0,90,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,456,368.67,1.89,03,0.13,15.00,2928.00,9620,20230615,-42.52,4155,20230504,33.09,9620,-42.52,20230615,4155,33.09,20230504,9620,-42.52,20230615,4155,33.09,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,110905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5500,-190,5,-3.34,43234600,7769,10.92,5690,5690,5460,7390,3990,5690,5565.01,1.20,0,278,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,453,366.67,1.88,03,0.09,15.00,2928.00,9620,20230615,-42.83,4155,20230504,32.37,9620,-42.83,20230615,4155,32.37,20230504,9620,-42.83,20230615,4155,32.37,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,100900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5500,-190,5,-3.34,30167650,5407,7.60,5690,5690,5500,7390,3990,5690,5579.37,1.20,0,-1118,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,453,366.67,1.88,03,0.07,15.00,2928.00,9620,20230615,-42.83,4155,20230504,32.37,9620,-42.83,20230615,4155,32.37,20230504,9620,-42.83,20230615,4155,32.37,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231109,090906,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5610,-80,5,-1.41,2435230,435,0.61,5690,5690,5560,7390,3990,5690,5598.23,1.20,0,190,6216,5952,5706,5442,5196,5830,5320,42,1700,500,3410,10,1,8245366,463,374.00,1.92,03,0.01,15.00,2928.00,9620,20230615,-41.68,4155,20230504,35.02,9620,-41.68,20230615,4155,35.02,20230504,9620,-41.68,20230615,4155,35.02,20230504,2.93,N,222160,500,42 억,,98820,N,N,0,N,00,N
|
|
20231108,160858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5690,-80,5,-1.39,396973970,70754,117.62,5970,5970,5460,7500,4040,5770,5610.58,1.33,0,-10911,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,469,379.33,1.94,03,0.86,15.00,2928.00,9620,20230615,-40.85,4155,20230504,36.94,9620,-40.85,20230615,4155,36.94,20230504,9620,-40.85,20230615,4155,36.94,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,150903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5660,-110,5,-1.91,385309890,68698,114.20,5970,5970,5460,7500,4040,5770,5608.75,1.33,0,-9931,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,467,377.33,1.93,03,0.83,15.00,2928.00,9620,20230615,-41.16,4155,20230504,36.22,9620,-41.16,20230615,4155,36.22,20230504,9620,-41.16,20230615,4155,36.22,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,140857,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5520,-250,5,-4.33,325344460,57849,96.17,5970,5970,5460,7500,4040,5770,5624.03,1.33,0,-5163,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,455,368.00,1.89,03,0.70,15.00,2928.00,9620,20230615,-42.62,4155,20230504,32.85,9620,-42.62,20230615,4155,32.85,20230504,9620,-42.62,20230615,4155,32.85,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,130856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5500,-270,5,-4.68,237512130,41973,69.77,5970,5970,5480,7500,4040,5770,5658.69,1.33,0,-991,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,453,366.67,1.88,03,0.51,15.00,2928.00,9620,20230615,-42.83,4155,20230504,32.37,9620,-42.83,20230615,4155,32.37,20230504,9620,-42.83,20230615,4155,32.37,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,120851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5690,-80,5,-1.39,100222640,17432,28.98,5970,5970,5650,7500,4040,5770,5749.35,1.33,0,-5340,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,469,379.33,1.94,03,0.21,15.00,2928.00,9620,20230615,-40.85,4155,20230504,36.94,9620,-40.85,20230615,4155,36.94,20230504,9620,-40.85,20230615,4155,36.94,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,110859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5700,-70,5,-1.21,85446030,14840,24.67,5970,5970,5650,7500,4040,5770,5757.82,1.33,0,-3218,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,470,380.00,1.95,03,0.18,15.00,2928.00,9620,20230615,-40.75,4155,20230504,37.18,9620,-40.75,20230615,4155,37.18,20230504,9620,-40.75,20230615,4155,37.18,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,100858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5720,-50,5,-0.87,72313230,12556,20.87,5970,5970,5650,7500,4040,5770,5759.26,1.33,0,-3099,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,472,381.33,1.95,03,0.15,15.00,2928.00,9620,20230615,-40.54,4155,20230504,37.67,9620,-40.54,20230615,4155,37.67,20230504,9620,-40.54,20230615,4155,37.67,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231108,090854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5780,10,2,0.17,12680600,2147,3.57,5970,5970,5780,7500,4040,5770,5906.19,1.33,0,-1018,6110,5940,5760,5590,5410,6025,5675,42,1730,500,3460,10,1,8245366,477,385.33,1.97,03,0.03,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,2.89,N,222160,500,42 억,,109347,N,N,0,N,00,N
|
|
20231107,160858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5770,-10,5,-0.17,346502150,60155,152.93,5710,5930,5580,7510,4050,5780,5760.16,1.35,0,-2010,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,476,384.67,1.97,03,0.73,15.00,2928.00,9620,20230615,-40.02,4155,20230504,38.87,9620,-40.02,20230615,4155,38.87,20230504,9620,-40.02,20230615,4155,38.87,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,150859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5730,-50,5,-0.87,336336460,58390,148.44,5710,5930,5580,7510,4050,5780,5760.17,1.35,0,-2308,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,472,382.00,1.96,03,0.71,15.00,2928.00,9620,20230615,-40.44,4155,20230504,37.91,9620,-40.44,20230615,4155,37.91,20230504,9620,-40.44,20230615,4155,37.91,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,140901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,40,2,0.69,308560650,53562,136.17,5710,5930,5580,7510,4050,5780,5760.81,1.35,0,-2592,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,480,388.00,1.99,03,0.65,15.00,2928.00,9620,20230615,-39.50,4155,20230504,40.07,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4155,40.07,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,130900,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,40,2,0.69,261106380,45419,115.47,5710,5930,5580,7510,4050,5780,5748.84,1.35,0,-3815,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,480,388.00,1.99,03,0.55,15.00,2928.00,9620,20230615,-39.50,4155,20230504,40.07,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4155,40.07,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,120856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5750,-30,5,-0.52,230483270,40102,101.95,5710,5930,5580,7510,4050,5780,5747.43,1.35,0,-3349,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,474,383.33,1.96,03,0.49,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,110855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5800,20,2,0.35,156540220,27124,68.96,5710,5930,5600,7510,4050,5780,5771.28,1.35,0,-1945,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,478,386.67,1.98,03,0.33,15.00,2928.00,9620,20230615,-39.71,4155,20230504,39.59,9620,-39.71,20230615,4155,39.59,20230504,9620,-39.71,20230615,4155,39.59,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,100907,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,10,2,0.17,140494670,24350,61.90,5710,5930,5600,7510,4050,5780,5769.80,1.35,0,-1512,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,477,386.00,1.98,03,0.30,15.00,2928.00,9620,20230615,-39.81,4155,20230504,39.35,9620,-39.81,20230615,4155,39.35,20230504,9620,-39.81,20230615,4155,39.35,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231107,090844,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5640,-140,5,-2.42,39795940,7050,17.92,5710,5740,5600,7510,4050,5780,5644.81,1.35,0,-1228,6013,5896,5753,5636,5493,5955,5695,42,1730,500,3460,10,1,8245366,465,376.00,1.93,03,0.09,15.00,2928.00,9620,20230615,-41.37,4155,20230504,35.74,9620,-41.37,20230615,4155,35.74,20230504,9620,-41.37,20230615,4155,35.74,20230504,2.83,N,222160,500,42 억,,111574,N,N,0,N,00,N
|
|
20231106,160836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5780,160,2,2.85,223338760,39300,63.56,5630,5870,5610,7300,3940,5620,5682.42,1.28,0,5924,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,477,385.33,1.97,03,0.48,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,150842,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5750,130,2,2.31,211091210,37183,60.13,5630,5870,5610,7300,3940,5620,5677.09,1.28,0,5828,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,474,383.33,1.96,03,0.45,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,140837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5800,180,2,3.20,199360090,35141,56.83,5630,5870,5610,7300,3940,5620,5673.15,1.28,0,5976,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,478,386.67,1.98,03,0.43,15.00,2928.00,9620,20230615,-39.71,4155,20230504,39.59,9620,-39.71,20230615,4155,39.59,20230504,9620,-39.71,20230615,4155,39.59,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,130845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5740,120,2,2.14,181860260,32089,51.89,5630,5870,5610,7300,3940,5620,5667.37,1.28,0,5928,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,473,382.67,1.96,03,0.39,15.00,2928.00,9620,20230615,-40.33,4155,20230504,38.15,9620,-40.33,20230615,4155,38.15,20230504,9620,-40.33,20230615,4155,38.15,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,120843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5690,70,2,1.25,138438180,24418,39.49,5630,5870,5610,7300,3940,5620,5669.51,1.28,0,5281,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,469,379.33,1.94,03,0.30,15.00,2928.00,9620,20230615,-40.85,4155,20230504,36.94,9620,-40.85,20230615,4155,36.94,20230504,9620,-40.85,20230615,4155,36.94,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,110841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5720,100,2,1.78,112023050,19759,31.95,5630,5870,5610,7300,3940,5620,5669.47,1.28,0,4742,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,472,381.33,1.95,03,0.24,15.00,2928.00,9620,20230615,-40.54,4155,20230504,37.67,9620,-40.54,20230615,4155,37.67,20230504,9620,-40.54,20230615,4155,37.67,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,100816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5700,80,2,1.42,64412670,11388,18.42,5630,5870,5610,7300,3940,5620,5656.19,1.28,0,1456,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,470,380.00,1.95,03,0.14,15.00,2928.00,9620,20230615,-40.75,4155,20230504,37.18,9620,-40.75,20230615,4155,37.18,20230504,9620,-40.75,20230615,4155,37.18,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231106,090840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5610,-10,5,-0.18,33318530,5894,9.53,5630,5870,5610,7300,3940,5620,5652.96,1.28,0,-245,6200,5910,5760,5470,5320,5835,5395,42,1680,500,3370,10,1,8245366,463,374.00,1.92,03,0.07,15.00,2928.00,9620,20230615,-41.68,4155,20230504,35.02,9620,-41.68,20230615,4155,35.02,20230504,9620,-41.68,20230615,4155,35.02,20230504,2.90,N,222160,500,42 억,,105638,N,N,0,N,00,N
|
|
20231103,160831,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5620,-200,5,-3.44,357264380,61711,51.67,5830,6050,5610,7560,4080,5820,5789.52,1.21,0,3776,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,463,374.67,1.92,03,0.75,15.00,2928.00,9620,20230615,-41.58,4155,20230504,35.26,9620,-41.58,20230615,4155,35.26,20230504,9620,-41.58,20230615,4155,35.26,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,150826,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5710,-110,5,-1.89,329995030,56866,47.61,5830,6050,5620,7560,4080,5820,5803.03,1.21,0,3853,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,471,380.67,1.95,03,0.69,15.00,2928.00,9620,20230615,-40.64,4155,20230504,37.42,9620,-40.64,20230615,4155,37.42,20230504,9620,-40.64,20230615,4155,37.42,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,140826,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5740,-80,5,-1.37,317277270,54627,45.73,5830,6050,5620,7560,4080,5820,5808.07,1.21,0,3231,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,473,382.67,1.96,03,0.66,15.00,2928.00,9620,20230615,-40.33,4155,20230504,38.15,9620,-40.33,20230615,4155,38.15,20230504,9620,-40.33,20230615,4155,38.15,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,130827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5740,-80,5,-1.37,295032980,50754,42.49,5830,6050,5620,7560,4080,5820,5813.00,1.21,0,2013,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,473,382.67,1.96,03,0.62,15.00,2928.00,9620,20230615,-40.33,4155,20230504,38.15,9620,-40.33,20230615,4155,38.15,20230504,9620,-40.33,20230615,4155,38.15,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,120825,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5680,-140,5,-2.41,262001520,44933,37.62,5830,6050,5620,7560,4080,5820,5830.94,1.21,0,2381,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,468,378.67,1.94,03,0.54,15.00,2928.00,9620,20230615,-40.96,4155,20230504,36.70,9620,-40.96,20230615,4155,36.70,20230504,9620,-40.96,20230615,4155,36.70,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,110834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5750,-70,5,-1.20,221040730,37692,31.56,5830,6050,5690,7560,4080,5820,5864.39,1.21,0,582,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,474,383.33,1.96,03,0.46,15.00,2928.00,9620,20230615,-40.23,4155,20230504,38.39,9620,-40.23,20230615,4155,38.39,20230504,9620,-40.23,20230615,4155,38.39,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,100816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5780,-40,5,-0.69,191047880,32458,27.17,5830,6050,5690,7560,4080,5820,5886.00,1.21,0,274,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,477,385.33,1.97,03,0.39,15.00,2928.00,9620,20230615,-39.92,4155,20230504,39.11,9620,-39.92,20230615,4155,39.11,20230504,9620,-39.92,20230615,4155,39.11,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231103,090821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5890,70,2,1.20,53620720,9144,7.66,5830,5930,5820,7560,4080,5820,5864.03,1.21,0,-1251,6313,6066,5713,5466,5113,6190,5590,42,1740,500,3490,10,1,8245366,486,392.67,2.01,03,0.11,15.00,2928.00,9620,20230615,-38.77,4155,20230504,41.76,9620,-38.77,20230615,4155,41.76,20230504,9620,-38.77,20230615,4155,41.76,20230504,2.95,N,222160,500,42 억,,99769,N,N,0,N,00,N
|
|
20231102,160822,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,470,2,8.79,685070190,119357,388.20,5360,5960,5360,6950,3750,5350,5740.79,1.00,0,14595,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,480,388.00,1.99,03,1.45,15.00,2928.00,9620,20230615,-39.50,4155,20230504,40.07,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4155,40.07,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,150831,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5850,500,2,9.35,664381810,115802,376.64,5360,5960,5360,6950,3750,5350,5738.36,1.00,0,13777,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,482,390.00,2.00,03,1.40,15.00,2928.00,9620,20230615,-39.19,4155,20230504,40.79,9620,-39.19,20230615,4155,40.79,20230504,9620,-39.19,20230615,4155,40.79,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,140816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,470,2,8.79,599401130,104647,340.36,5360,5960,5360,6950,3750,5350,5729.07,1.00,0,11351,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,480,388.00,1.99,03,1.27,15.00,2928.00,9620,20230615,-39.50,4155,20230504,40.07,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4155,40.07,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,130821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5740,390,2,7.29,585215930,102196,332.39,5360,5960,5360,6950,3750,5350,5727.66,1.00,0,11287,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,473,382.67,1.96,03,1.24,15.00,2928.00,9620,20230615,-40.33,4155,20230504,38.15,9620,-40.33,20230615,4155,38.15,20230504,9620,-40.33,20230615,4155,38.15,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,120818,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5760,410,2,7.66,559190580,97647,317.59,5360,5960,5360,6950,3750,5350,5727.97,1.00,0,11373,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,475,384.00,1.97,03,1.18,15.00,2928.00,9620,20230615,-40.12,4155,20230504,38.63,9620,-40.12,20230615,4155,38.63,20230504,9620,-40.12,20230615,4155,38.63,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,110816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,470,2,8.79,463693270,81068,263.67,5360,5960,5360,6950,3750,5350,5721.36,1.00,0,9918,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,480,388.00,1.99,03,0.98,15.00,2928.00,9620,20230615,-39.50,4155,20230504,40.07,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4155,40.07,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231102,100818,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5890,540,2,10.09,343552660,60542,196.91,5360,5890,5360,6950,3750,5350,5676.45,1.00,0,9953,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,486,392.67,2.01,03,0.73,15.00,2928.00,9620,20230615,-38.77,4155,20230504,41.76,9620,-38.77,20230615,4155,41.76,20230504,9620,-38.77,20230615,4155,41.76,20230504,3.02,N,222160,500,42 억,,82714,Y,N,0,N,00,N
|
|
20231102,090823,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,180,2,3.36,184318130,32831,106.78,5360,5860,5360,6950,3750,5350,5616.91,1.00,0,-238,5470,5410,5320,5260,5170,5440,5290,42,1600,500,3210,10,1,8245366,456,368.67,1.89,03,0.40,15.00,2928.00,9620,20230615,-42.52,4155,20230504,33.09,9620,-42.52,20230615,4155,33.09,20230504,9620,-42.52,20230615,4155,33.09,20230504,3.02,N,222160,500,42 억,,82714,N,N,0,N,00,N
|
|
20231101,160814,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5350,60,2,1.13,162558400,30646,44.52,5290,5380,5230,6870,3710,5290,5304.39,1.01,0,-731,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,441,356.67,1.83,03,0.37,15.00,2928.00,9620,20230615,-44.39,4155,20230504,28.76,9620,-44.39,20230615,4155,28.76,20230504,9620,-44.39,20230615,4155,28.76,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,150815,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5280,-10,5,-0.19,159290630,30031,43.63,5290,5380,5230,6870,3710,5290,5304.21,1.01,0,-619,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,435,352.00,1.80,03,0.36,15.00,2928.00,9620,20230615,-45.11,4155,20230504,27.08,9620,-45.11,20230615,4155,27.08,20230504,9620,-45.11,20230615,4155,27.08,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,140809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5310,20,2,0.38,135979660,25640,37.25,5290,5380,5230,6870,3710,5290,5303.42,1.01,0,1322,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,438,354.00,1.81,03,0.31,15.00,2928.00,9620,20230615,-44.80,4155,20230504,27.80,9620,-44.80,20230615,4155,27.80,20230504,9620,-44.80,20230615,4155,27.80,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,130816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5290,0,3,0.00,116285420,21917,31.84,5290,5370,5250,6870,3710,5290,5305.72,1.01,0,2403,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,436,352.67,1.81,03,0.27,15.00,2928.00,9620,20230615,-45.01,4155,20230504,27.32,9620,-45.01,20230615,4155,27.32,20230504,9620,-45.01,20230615,4155,27.32,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,120834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5300,10,2,0.19,104739390,19747,28.69,5290,5370,5250,6870,3710,5290,5304.07,1.01,0,2283,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,437,353.33,1.81,03,0.24,15.00,2928.00,9620,20230615,-44.91,4155,20230504,27.56,9620,-44.91,20230615,4155,27.56,20230504,9620,-44.91,20230615,4155,27.56,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,110840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5290,0,3,0.00,88551000,16678,24.23,5290,5370,5250,6870,3710,5290,5309.45,1.01,0,2014,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,436,352.67,1.81,03,0.20,15.00,2928.00,9620,20230615,-45.01,4155,20230504,27.32,9620,-45.01,20230615,4155,27.32,20230504,9620,-45.01,20230615,4155,27.32,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,100829,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5350,60,2,1.13,65448330,12326,17.91,5290,5370,5250,6870,3710,5290,5309.78,1.01,0,3115,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,441,356.67,1.83,03,0.15,15.00,2928.00,9620,20230615,-44.39,4155,20230504,28.76,9620,-44.39,20230615,4155,28.76,20230504,9620,-44.39,20230615,4155,28.76,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|
|
20231101,090829,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5310,20,2,0.38,15176440,2869,4.17,5290,5320,5250,6870,3710,5290,5289.80,1.01,0,782,5836,5562,5386,5112,4936,5475,5025,42,1580,500,3170,10,1,8245366,438,354.00,1.81,03,0.03,15.00,2928.00,9620,20230615,-44.80,4155,20230504,27.80,9620,-44.80,20230615,4155,27.80,20230504,9620,-44.80,20230615,4155,27.80,20230504,2.95,N,222160,500,42 억,,83284,N,N,0,N,00,N
|