86 lines
38 KiB
CSV
86 lines
38 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
|
|
20240123,121323,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12570,-660,5,-4.99,15665087630,1233212,27.91,12940,13040,12530,17190,9270,13230,12702.52,0.86,0,-55082,15063,14146,13003,12086,10943,14605,12545,24,3960,100,0,10,1,21958488,2760,128.27,17.58,12,5.62,98.00,715.00,18580,20240111,-32.35,6120,20240104,105.39,18580,-32.35,20240111,6120,105.39,20240104,18580,-32.35,20240111,6120,105.39,20240104,0.00,N,452190,100,24 억,,187841,N,N,0,N,02,N
|
|
20240123,111317,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12690,-540,5,-4.08,12613606670,991311,22.44,12940,13040,12550,17190,9270,13230,12723.99,0.86,0,-26171,15063,14146,13003,12086,10943,14605,12545,24,3960,100,0,10,1,21958488,2787,129.49,17.75,12,4.51,98.00,715.00,18580,20240111,-31.70,6120,20240104,107.35,18580,-31.70,20240111,6120,107.35,20240104,18580,-31.70,20240111,6120,107.35,20240104,0.00,N,452190,100,24 억,,187841,N,N,0,N,02,N
|
|
20240123,101318,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12820,-410,5,-3.10,8238392010,647599,14.66,12940,13040,12550,17190,9270,13230,12721.16,0.86,0,24007,15063,14146,13003,12086,10943,14605,12545,24,3960,100,0,10,1,21958488,2815,130.82,17.93,12,2.95,98.00,715.00,18580,20240111,-31.00,6120,20240104,109.48,18580,-31.00,20240111,6120,109.48,20240104,18580,-31.00,20240111,6120,109.48,20240104,0.00,N,452190,100,24 억,,187841,N,N,0,N,02,N
|
|
20240123,091316,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12900,-330,5,-2.49,3129849990,244626,5.54,12940,13040,12650,17190,9270,13230,12793.80,0.86,0,17585,15063,14146,13003,12086,10943,14605,12545,24,3960,100,0,10,1,21958488,2833,131.63,18.04,12,1.11,98.00,715.00,18580,20240111,-30.57,6120,20240104,110.78,18580,-30.57,20240111,6120,110.78,20240104,18580,-30.57,20240111,6120,110.78,20240104,0.00,N,452190,100,24 억,,187841,N,N,0,N,02,N
|
|
20240119,161309,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12980,-300,5,-2.26,31637789110,2448113,45.68,13420,13680,12500,17260,9300,13280,12922.56,0.16,0,2892,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2850,132.45,18.15,12,11.15,98.00,715.00,18580,20240111,-30.14,6120,20240104,112.09,18580,-30.14,20240111,6120,112.09,20240104,18580,-30.14,20240111,6120,112.09,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,151313,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12820,-460,5,-3.46,30579568620,2366326,44.15,13420,13680,12500,17260,9300,13280,12922.53,0.16,0,1090,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2815,130.82,17.93,12,10.78,98.00,715.00,18580,20240111,-31.00,6120,20240104,109.48,18580,-31.00,20240111,6120,109.48,20240104,18580,-31.00,20240111,6120,109.48,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,141309,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12660,-620,5,-4.67,24467037480,1887547,35.22,13420,13680,12610,17260,9300,13280,12962.04,0.16,0,10984,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2780,129.18,17.71,12,8.60,98.00,715.00,18580,20240111,-31.86,6120,20240104,106.86,18580,-31.86,20240111,6120,106.86,20240104,18580,-31.86,20240111,6120,106.86,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,131311,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12790,-490,5,-3.69,22332134590,1719195,32.08,13420,13680,12630,17260,9300,13280,12989.57,0.16,0,21408,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2808,130.51,17.89,12,7.83,98.00,715.00,18580,20240111,-31.16,6120,20240104,108.99,18580,-31.16,20240111,6120,108.99,20240104,18580,-31.16,20240111,6120,108.99,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,121315,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12750,-530,5,-3.99,19962649610,1532921,28.60,13420,13680,12630,17260,9300,13280,13022.31,0.16,0,15992,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2800,130.10,17.83,12,6.98,98.00,715.00,18580,20240111,-31.38,6120,20240104,108.33,18580,-31.38,20240111,6120,108.33,20240104,18580,-31.38,20240111,6120,108.33,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,111314,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12960,-320,5,-2.41,16392825610,1252738,23.38,13420,13680,12710,17260,9300,13280,13085.31,0.16,0,14227,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2846,132.24,18.13,12,5.71,98.00,715.00,18580,20240111,-30.25,6120,20240104,111.76,18580,-30.25,20240111,6120,111.76,20240104,18580,-30.25,20240111,6120,111.76,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,101318,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12950,-330,5,-2.48,12296093930,934093,17.43,13420,13680,12860,17260,9300,13280,13163.44,0.16,0,14585,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2844,132.14,18.11,12,4.25,98.00,715.00,18580,20240111,-30.30,6120,20240104,111.60,18580,-30.30,20240111,6120,111.60,20240104,18580,-30.30,20240111,6120,111.60,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240119,091311,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,10,2,0.08,4442241960,332882,6.21,13420,13680,13050,17260,9300,13280,13345.15,0.16,0,11074,15206,14242,13386,12422,11566,14725,12905,24,3980,100,0,10,1,21958488,2918,135.61,18.59,12,1.52,98.00,715.00,18580,20240111,-28.47,6120,20240104,117.16,18580,-28.47,20240111,6120,117.16,20240104,18580,-28.47,20240111,6120,117.16,20240104,0.00,N,452190,100,24 억,,34285,N,N,0,N,02,N
|
|
20240118,161308,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13280,10,2,0.08,71474447050,5328119,162.28,13240,14350,12530,17250,9290,13270,13414.78,0.12,0,-5339,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2827,135.51,18.57,12,25.03,98.00,715.00,18580,20240111,-28.53,6120,20240104,116.99,18580,-28.53,20240111,6120,116.99,20240104,18580,-28.53,20240111,6120,116.99,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,151309,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,20,2,0.15,70250700730,5235847,159.47,13240,14350,12530,17250,9290,13270,13417.32,0.12,0,-5339,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2829,135.61,18.59,12,24.60,98.00,715.00,18580,20240111,-28.47,6120,20240104,117.16,18580,-28.47,20240111,6120,117.16,20240104,18580,-28.47,20240111,6120,117.16,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,141309,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13010,-260,5,-1.96,65412903960,4868346,148.27,13240,14350,12530,17250,9290,13270,13436.44,0.12,0,-8162,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2769,132.76,18.20,12,22.87,98.00,715.00,18580,20240111,-29.98,6120,20240104,112.58,18580,-29.98,20240111,6120,112.58,20240104,18580,-29.98,20240111,6120,112.58,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,131306,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13190,-80,5,-0.60,60806446850,4511173,137.40,13240,14350,12530,17250,9290,13270,13479.18,0.12,0,-19381,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2808,134.59,18.45,12,21.19,98.00,715.00,18580,20240111,-29.01,6120,20240104,115.52,18580,-29.01,20240111,6120,115.52,20240104,18580,-29.01,20240111,6120,115.52,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,121311,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,-20,5,-0.15,57670380050,4272896,130.14,13240,14350,12530,17250,9290,13270,13496.90,0.12,0,-7669,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2820,135.20,18.53,12,20.07,98.00,715.00,18580,20240111,-28.69,6120,20240104,116.50,18580,-28.69,20240111,6120,116.50,20240104,18580,-28.69,20240111,6120,116.50,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,111309,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,-20,5,-0.15,53823054700,3984039,121.34,13240,14350,12530,17250,9290,13270,13509.80,0.12,0,-3265,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2820,135.20,18.53,12,18.72,98.00,715.00,18580,20240111,-28.69,6120,20240104,116.50,18580,-28.69,20240111,6120,116.50,20240104,18580,-28.69,20240111,6120,116.50,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,101306,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13580,310,2,2.34,45122421120,3326260,101.31,13240,14350,12530,17250,9290,13270,13565.70,0.12,0,-19598,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2891,138.57,18.99,12,15.63,98.00,715.00,18580,20240111,-26.91,6120,20240104,121.90,18580,-26.91,20240111,6120,121.90,20240104,18580,-26.91,20240111,6120,121.90,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240118,091306,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12860,-410,5,-3.09,5226580190,409405,12.47,13240,13250,12530,17250,9290,13270,12763.63,0.12,0,28263,15436,14352,13626,12542,11816,13990,12180,24,3980,100,0,10,1,21285412,2737,131.22,17.99,12,1.92,98.00,715.00,18580,20240111,-30.79,6120,20240104,110.13,18580,-30.79,20240111,6120,110.13,20240104,18580,-30.79,20240111,6120,110.13,20240104,0.00,N,452190,100,23 억,,25608,N,N,0,N,02,N
|
|
20240117,161304,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13270,-1330,5,-9.11,43814332680,3248546,53.95,14100,14710,12900,18980,10220,14600,13488.00,0.09,0,20331,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2825,135.41,18.56,12,15.26,98.00,715.00,18580,20240111,-28.58,6120,20240104,116.83,18580,-28.58,20240111,6120,116.83,20240104,18580,-28.58,20240111,6120,116.83,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,151308,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13010,-1590,5,-10.89,42009410500,3110324,51.65,14100,14710,13000,18980,10220,14600,13506.28,0.09,0,19558,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2769,132.76,18.20,12,14.61,98.00,715.00,18580,20240111,-29.98,6120,20240104,112.58,18580,-29.98,20240111,6120,112.58,20240104,18580,-29.98,20240111,6120,112.58,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,141304,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13110,-1490,5,-10.21,37772027410,2786740,46.28,14100,14710,13010,18980,10220,14600,13554.02,0.09,0,29711,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2791,133.78,18.34,12,13.09,98.00,715.00,18580,20240111,-29.44,6120,20240104,114.22,18580,-29.44,20240111,6120,114.22,20240104,18580,-29.44,20240111,6120,114.22,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,131304,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13320,-1280,5,-8.77,33248619890,2443307,40.58,14100,14710,13040,18980,10220,14600,13607.85,0.09,0,36638,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2835,135.92,18.63,12,11.48,98.00,715.00,18580,20240111,-28.31,6120,20240104,117.65,18580,-28.31,20240111,6120,117.65,20240104,18580,-28.31,20240111,6120,117.65,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,121306,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13420,-1180,5,-8.08,30522494760,2239681,37.20,14100,14710,13040,18980,10220,14600,13627.85,0.09,0,24780,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2857,136.94,18.77,12,10.52,98.00,715.00,18580,20240111,-27.77,6120,20240104,119.28,18580,-27.77,20240111,6120,119.28,20240104,18580,-27.77,20240111,6120,119.28,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,111307,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13420,-1180,5,-8.08,26984094640,1975815,32.81,14100,14710,13040,18980,10220,14600,13656.97,0.09,0,11269,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2857,136.94,18.77,12,9.28,98.00,715.00,18580,20240111,-27.77,6120,20240104,119.28,18580,-27.77,20240111,6120,119.28,20240104,18580,-27.77,20240111,6120,119.28,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,101303,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,-1350,5,-9.25,20642374280,1502173,24.95,14100,14710,13040,18980,10220,14600,13741.41,0.09,0,15754,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2820,135.20,18.53,12,7.06,98.00,715.00,18580,20240111,-28.69,6120,20240104,116.50,18580,-28.69,20240111,6120,116.50,20240104,18580,-28.69,20240111,6120,116.50,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240117,091308,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14020,-580,5,-3.97,5844760750,412256,6.85,14100,14710,13800,18980,10220,14600,14177.02,0.09,0,3164,17306,15952,15146,13792,12986,15550,13390,24,4380,100,0,10,1,21285412,2984,143.06,19.61,12,1.94,98.00,715.00,18580,20240111,-24.54,6120,20240104,129.08,18580,-24.54,20240111,6120,129.08,20240104,18580,-24.54,20240111,6120,129.08,20240104,0.00,N,452190,100,23 억,,19293,N,N,0,N,02,N
|
|
20240116,161301,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-920,5,-5.93,90758089870,5974588,57.58,16270,16500,14340,20150,10870,15520,15191.36,0.09,0,0,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3108,148.98,20.42,12,28.07,98.00,715.00,18580,20240111,-21.42,6120,20240104,138.56,18580,-21.42,20240111,6120,138.56,20240104,18580,-21.42,20240111,6120,138.56,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,151258,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14630,-890,5,-5.73,89018962390,5855674,56.43,16270,16500,14340,20150,10870,15520,15202.16,0.09,0,0,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3114,149.29,20.46,12,27.51,98.00,715.00,18580,20240111,-21.26,6120,20240104,139.05,18580,-21.26,20240111,6120,139.05,20240104,18580,-21.26,20240111,6120,139.05,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,141302,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14660,-860,5,-5.54,84414938780,5543595,53.43,16270,16500,14340,20150,10870,15520,15227.46,0.09,0,-13238,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3120,149.59,20.50,12,26.04,98.00,715.00,18580,20240111,-21.10,6120,20240104,139.54,18580,-21.10,20240111,6120,139.54,20240104,18580,-21.10,20240111,6120,139.54,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,131302,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14890,-630,5,-4.06,79825771110,5233714,50.44,16270,16500,14340,20150,10870,15520,15252.21,0.09,0,8379,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3169,151.94,20.83,12,24.59,98.00,715.00,18580,20240111,-19.86,6120,20240104,143.30,18580,-19.86,20240111,6120,143.30,20240104,18580,-19.86,20240111,6120,143.30,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,121259,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15200,-320,5,-2.06,73145292660,4788846,46.15,16270,16500,14340,20150,10870,15520,15274.08,0.09,0,-7090,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3235,155.10,21.26,12,22.50,98.00,715.00,18580,20240111,-18.19,6120,20240104,148.37,18580,-18.19,20240111,6120,148.37,20240104,18580,-18.19,20240111,6120,148.37,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,111300,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14770,-750,5,-4.83,41851210280,2766773,26.66,16270,16500,14340,20150,10870,15520,15126.32,0.09,0,-3717,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3144,150.71,20.66,12,13.00,98.00,715.00,18580,20240111,-20.51,6120,20240104,141.34,18580,-20.51,20240111,6120,141.34,20240104,18580,-20.51,20240111,6120,141.34,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,101259,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14610,-910,5,-5.86,32795897330,2148865,20.71,16270,16500,14360,20150,10870,15520,15261.93,0.09,0,16455,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3110,149.08,20.43,12,10.10,98.00,715.00,18580,20240111,-21.37,6120,20240104,138.73,18580,-21.37,20240111,6120,138.73,20240104,18580,-21.37,20240111,6120,138.73,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240116,091258,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15200,-320,5,-2.06,12922319680,813700,7.84,16270,16500,15100,20150,10870,15520,15881.07,0.09,0,-14863,18580,17050,15970,14440,13360,16510,13900,24,4630,100,0,10,1,21285412,3235,155.10,21.26,12,3.82,98.00,715.00,18580,20240111,-18.19,6120,20240104,148.37,18580,-18.19,20240111,6120,148.37,20240104,18580,-18.19,20240111,6120,148.37,20240104,0.00,N,452190,100,23 억,,19093,N,N,0,N,02,N
|
|
20240115,161256,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15520,-1100,5,-6.62,166815626780,10257057,30.35,15530,17500,14890,21600,11640,16620,16264.48,0.34,0,-53344,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3303,158.37,21.71,12,48.19,98.00,715.00,18580,20240111,-16.47,6120,20240104,153.59,18580,-16.47,20240111,6120,153.59,20240104,18580,-16.47,20240111,6120,153.59,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,151257,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15670,-950,5,-5.72,163815417040,10064151,29.78,15530,17500,14890,21600,11640,16620,16277.07,0.34,0,-45933,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3335,159.90,21.92,12,47.28,98.00,715.00,18580,20240111,-15.66,6120,20240104,156.05,18580,-15.66,20240111,6120,156.05,20240104,18580,-15.66,20240111,6120,156.05,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,141256,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15680,-940,5,-5.66,157089426180,9636058,28.51,15530,17500,14890,21600,11640,16620,16302.20,0.34,0,-59780,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3338,160.00,21.93,12,45.27,98.00,715.00,18580,20240111,-15.61,6120,20240104,156.21,18580,-15.61,20240111,6120,156.21,20240104,18580,-15.61,20240111,6120,156.21,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,131256,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15870,-750,5,-4.51,150180656810,9197387,27.22,15530,17500,14890,21600,11640,16620,16328.58,0.34,0,-56736,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3378,161.94,22.20,12,43.21,98.00,715.00,18580,20240111,-14.59,6120,20240104,159.31,18580,-14.59,20240111,6120,159.31,20240104,18580,-14.59,20240111,6120,159.31,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,121256,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16050,-570,5,-3.43,144072396670,8816937,26.09,15530,17500,14890,21600,11640,16620,16340.37,0.34,0,-46748,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3416,163.78,22.45,12,41.42,98.00,715.00,18580,20240111,-13.62,6120,20240104,162.25,18580,-13.62,20240111,6120,162.25,20240104,18580,-13.62,20240111,6120,162.25,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,111257,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15910,-710,5,-4.27,134438239460,8219017,24.32,15530,17500,14890,21600,11640,16620,16356.93,0.34,0,-55343,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3387,162.35,22.25,12,38.61,98.00,715.00,18580,20240111,-14.37,6120,20240104,159.97,18580,-14.37,20240111,6120,159.97,20240104,18580,-14.37,20240111,6120,159.97,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,101251,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16740,120,2,0.72,108376055510,6600842,19.53,15530,17500,14890,21600,11640,16620,16418.47,0.34,0,-50881,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3563,170.82,23.41,12,31.01,98.00,715.00,18580,20240111,-9.90,6120,20240104,173.53,18580,-9.90,20240111,6120,173.53,20240104,18580,-9.90,20240111,6120,173.53,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240115,091254,53,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15260,-1360,5,-8.18,18742100350,1226593,3.63,15530,15840,14890,21600,11640,16620,15278.19,0.34,0,-25967,20706,18662,16036,13992,11366,19685,15015,24,4980,100,0,10,1,21285412,3248,155.71,21.34,12,5.76,98.00,715.00,18580,20240111,-17.87,6120,20240104,149.35,18580,-17.87,20240111,6120,149.35,20240104,18580,-17.87,20240111,6120,149.35,20240104,0.00,N,452190,100,23 억,,72135,N,N,0,N,02,N
|
|
20240112,161304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16620,2210,2,15.34,549231613550,33346213,157.77,14640,18080,13410,18730,10090,14410,16470.00,0.00,0,62071,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3538,169.59,23.24,12,156.66,98.00,715.00,18580,20240111,-10.55,6120,20240104,171.57,18580,-10.55,20240111,6120,171.57,20240104,18580,-10.55,20240111,6120,171.57,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16530,2120,2,14.71,534371875590,32453418,153.54,14640,18080,13410,18730,10090,14410,16465.90,0.00,0,49468,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3518,168.67,23.12,12,152.47,98.00,715.00,18580,20240111,-11.03,6120,20240104,170.10,18580,-11.03,20240111,6120,170.10,20240104,18580,-11.03,20240111,6120,170.10,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,141251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17020,2610,2,18.11,481082931720,29243801,138.36,14640,18080,13410,18730,10090,14410,16450.87,0.00,0,6836,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3623,173.67,23.80,12,137.39,98.00,715.00,18580,20240111,-8.40,6120,20240104,178.10,18580,-8.40,20240111,6120,178.10,20240104,18580,-8.40,20240111,6120,178.10,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,131246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16930,2520,2,17.49,428000255480,26167903,123.81,14640,18080,13410,18730,10090,14410,16356.03,0.00,0,31876,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3604,172.76,23.68,12,122.94,98.00,715.00,18580,20240111,-8.88,6120,20240104,176.63,18580,-8.88,20240111,6120,176.63,20240104,18580,-8.88,20240111,6120,176.63,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,121251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17210,2800,2,19.43,398139712830,24421591,115.54,14640,18080,13410,18730,10090,14410,16302.89,0.00,0,14839,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3663,175.61,24.07,12,114.73,98.00,715.00,18580,20240111,-7.37,6120,20240104,181.21,18580,-7.37,20240111,6120,181.21,20240104,18580,-7.37,20240111,6120,181.21,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,111246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16640,2230,2,15.48,342509395970,21170886,100.16,14640,18080,13410,18730,10090,14410,16178.44,0.00,0,25195,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3542,169.80,23.27,12,99.46,98.00,715.00,18580,20240111,-10.44,6120,20240104,171.90,18580,-10.44,20240111,6120,171.90,20240104,18580,-10.44,20240111,6120,171.90,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,101245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17550,3140,2,21.79,216075058380,13794056,65.26,14640,17940,13410,18730,10090,14410,15664.49,0.00,0,25972,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,3736,179.08,24.55,12,64.81,98.00,715.00,18580,20240111,-5.54,6120,20240104,186.76,18580,-5.54,20240111,6120,186.76,20240104,18580,-5.54,20240111,6120,186.76,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240112,091249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14020,-390,5,-2.71,21501407650,1509755,7.14,14640,15060,13610,18730,10090,14410,14241.49,0.00,0,41585,20203,17306,15683,12786,11163,16495,11975,24,4320,100,10080,10,1,21285412,2984,143.06,19.61,12,7.09,98.00,715.00,18580,20240111,-24.54,6120,20240104,129.08,18580,-24.54,20240111,6120,129.08,20240104,18580,-24.54,20240111,6120,129.08,20240104,0.00,N,452190,100,23 억,,143,N,N,0,N,00,N
|
|
20240111,161239,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,14410,-1810,5,-11.16,333372999720,20936194,58.43,17730,18580,14060,21050,11360,16220,15926.74,0.28,0,-52154,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3067,147.04,20.15,12,98.36,98.00,715.00,18580,20240111,-22.44,6120,20240104,135.46,18580,-22.44,20240111,6120,135.46,20240104,18580,-22.44,20240111,6120,135.46,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,151248,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,14160,-2060,5,-12.70,326368626940,20445367,57.06,17730,18580,14060,21050,11360,16220,15962.95,0.28,0,-57640,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3014,144.49,19.80,12,96.05,98.00,715.00,18580,20240111,-23.79,6120,20240104,131.37,18580,-23.79,20240111,6120,131.37,20240104,18580,-23.79,20240111,6120,131.37,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,141243,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,14690,-1530,5,-9.43,306376024990,19049344,53.17,17730,18580,14350,21050,11360,16220,16083.28,0.28,0,-58921,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3127,149.90,20.55,12,89.49,98.00,715.00,18580,20240111,-20.94,6120,20240104,140.03,18580,-20.94,20240111,6120,140.03,20240104,18580,-20.94,20240111,6120,140.03,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,131242,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,14880,-1340,5,-8.26,292822486920,18132091,50.61,17730,18580,14350,21050,11360,16220,16149.40,0.28,0,-58618,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3167,151.84,20.81,12,85.19,98.00,715.00,18580,20240111,-19.91,6120,20240104,143.14,18580,-19.91,20240111,6120,143.14,20240104,18580,-19.91,20240111,6120,143.14,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,121243,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,14810,-1410,5,-8.69,248520031880,15156500,42.30,17730,18580,14710,21050,11360,16220,16396.93,0.28,0,-42740,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3152,151.12,20.71,12,71.21,98.00,715.00,18580,20240111,-20.29,6120,20240104,141.99,18580,-20.29,20240111,6120,141.99,20240104,18580,-20.29,20240111,6120,141.99,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,111244,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15150,-1070,5,-6.60,232060204950,14065054,39.26,17730,18580,14940,21050,11360,16220,16499.07,0.28,0,-20363,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3225,154.59,21.19,12,66.08,98.00,715.00,18580,20240111,-18.46,6120,20240104,147.55,18580,-18.46,20240111,6120,147.55,20240104,18580,-18.46,20240111,6120,147.55,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,101242,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15600,-620,5,-3.82,207214313450,12446220,34.74,17730,18580,15100,21050,11360,16220,16648.80,0.28,0,-58586,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3321,159.18,21.82,12,58.47,98.00,715.00,18580,20240111,-16.04,6120,20240104,154.90,18580,-16.04,20240111,6120,154.90,20240104,18580,-16.04,20240111,6120,154.90,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240111,091243,54,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17100,880,2,5.43,88802209090,5000035,13.96,17730,18580,16960,21050,11360,16220,17760.50,0.28,0,-58929,17693,16956,15483,14746,13273,17325,15115,24,4830,100,11350,10,1,21285412,3640,174.49,23.92,12,23.49,98.00,715.00,18580,20240111,-7.97,6120,20240104,179.41,18580,-7.97,20240111,6120,179.41,20240104,18580,-7.97,20240111,6120,179.41,20240104,0.00,N,452190,100,23 억,,59514,N,N,0,N,01,N
|
|
20240110,161238,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,16220,3740,1,29.97,548365076780,35802144,165.00,14320,16220,14010,16220,8740,12480,15316.46,1.45,0,-248945,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3452,165.51,22.69,12,168.20,98.00,715.00,16220,20240110,0.00,6120,20240104,165.03,16220,0.00,20240110,6120,165.03,20240104,16220,0.00,20240110,6120,165.03,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,151241,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,16100,3620,2,29.01,543214599360,35484100,163.53,14320,16220,14010,16220,8740,12480,15308.68,1.45,0,-274903,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3427,164.29,22.52,12,166.71,98.00,715.00,16220,20240110,-0.74,6120,20240104,163.07,16220,-0.74,20240110,6120,163.07,20240104,16220,-0.74,20240110,6120,163.07,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,141243,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,15400,2920,2,23.40,474533247630,31194490,143.76,14320,16220,14010,16220,8740,12480,15212.09,1.45,0,-287725,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3278,157.14,21.54,12,146.55,98.00,715.00,16220,20240110,-5.06,6120,20240104,151.63,16220,-5.06,20240110,6120,151.63,20240104,16220,-5.06,20240110,6120,151.63,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,131239,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,14740,2260,2,18.11,367625163410,24409263,112.49,14320,16220,14010,16220,8740,12480,15060.89,1.45,0,-297641,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3137,150.41,20.62,12,114.68,98.00,715.00,16220,20240110,-9.12,6120,20240104,140.85,16220,-9.12,20240110,6120,140.85,20240104,16220,-9.12,20240110,6120,140.85,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,121241,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,14560,2080,2,16.67,344397060050,22828369,105.21,14320,16220,14010,16220,8740,12480,15086.36,1.45,0,-303903,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3099,148.57,20.36,12,107.25,98.00,715.00,16220,20240110,-10.23,6120,20240104,137.91,16220,-10.23,20240110,6120,137.91,20240104,16220,-10.23,20240110,6120,137.91,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,111240,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,14920,2440,2,19.55,295852805960,19542757,90.06,14320,16220,14010,16220,8740,12480,15138.74,1.45,0,-276993,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3176,152.24,20.87,12,91.81,98.00,715.00,16220,20240110,-8.01,6120,20240104,143.79,16220,-8.01,20240110,6120,143.79,20240104,16220,-8.01,20240110,6120,143.79,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,101238,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,15220,2740,2,21.96,256407531810,16936886,78.06,14320,16220,14010,16220,8740,12480,15139.00,1.45,0,-131177,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3240,155.31,21.29,12,79.57,98.00,715.00,16220,20240110,-6.17,6120,20240104,148.69,16220,-6.17,20240110,6120,148.69,20240104,16220,-6.17,20240110,6120,148.69,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240110,091238,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,14840,2360,2,18.91,96027823150,6555497,30.21,14320,15170,14010,16220,8740,12480,14648.44,1.45,0,-66967,13893,13186,11773,11066,9653,13540,11420,24,3740,100,8730,10,1,21285412,3159,151.43,20.76,12,30.80,98.00,715.00,15170,20240110,-2.18,6120,20240104,142.48,15170,-2.18,20240110,6120,142.48,20240104,15170,-2.18,20240110,6120,142.48,20240104,0.00,N,452190,100,23 억,,308105,N,N,0,N,00,N
|
|
20240109,161235,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,247905103030,21697092,53.83,10410,12480,10360,12480,6720,9600,11425.70,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.93,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,151237,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,247860898870,21693550,53.82,10410,12480,10360,12480,6720,9600,11425.56,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.92,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,141237,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,247692805750,21680081,53.79,10410,12480,10360,12480,6720,9600,11424.90,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.85,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,131236,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,247517911030,21666067,53.75,10410,12480,10360,12480,6720,9600,11424.22,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.79,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,121246,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,247109515510,21633343,53.67,10410,12480,10360,12480,6720,9600,11422.62,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.63,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,111240,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,12480,2880,1,30.00,246745012150,21604136,53.60,10410,12480,10360,12480,6720,9600,11421.19,1.39,0,4039,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2656,127.35,17.45,12,101.50,98.00,715.00,12480,20240109,0.00,6120,20240104,103.92,12480,0.00,20240109,6120,103.92,20240104,12480,0.00,20240109,6120,103.92,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,101237,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,11870,2270,2,23.65,218520149420,19305146,47.90,10410,12060,10360,12480,6720,9600,11319.27,1.39,0,-11891,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2527,121.12,16.60,12,90.70,98.00,715.00,12060,20240109,-1.58,6120,20240104,93.95,12060,-1.58,20240109,6120,93.95,20240104,12060,-1.58,20240109,6120,93.95,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240109,091237,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,11420,1820,2,18.96,103375593800,9261317,22.98,10410,11880,10360,12480,6720,9600,11162.08,1.39,0,-31451,11260,10430,8770,7940,6280,10845,8355,24,2880,100,6720,10,1,21285412,2431,116.53,15.97,12,43.51,98.00,715.00,11880,20240109,-3.87,6120,20240104,86.60,11880,-3.87,20240109,6120,86.60,20240104,11880,-3.87,20240109,6120,86.60,20240104,0.01,N,452190,100,23 억,,295447,N,N,0,N,00,N
|
|
20240108,161234,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,9600,2210,1,29.91,339742461140,40303611,70.46,7210,9600,7110,9600,5180,7390,8429.91,0.22,0,257626,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,2043,0.00,0.00,12,189.35,0.00,0.00,9600,20240108,0.00,6120,20240104,56.86,9600,0.00,20240108,6120,56.86,20240104,9600,0.00,20240108,6120,56.86,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,151236,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,9600,2210,1,29.91,339668262740,40295882,70.45,7210,9600,7110,9600,5180,7390,8429.69,0.22,0,257626,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,2043,0.00,0.00,12,189.31,0.00,0.00,9600,20240108,0.00,6120,20240104,56.86,9600,0.00,20240108,6120,56.86,20240104,9600,0.00,20240108,6120,56.86,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,141235,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,9600,2210,1,29.91,339322787540,40259895,70.39,7210,9600,7110,9600,5180,7390,8428.64,0.22,0,257626,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,2043,0.00,0.00,12,189.14,0.00,0.00,9600,20240108,0.00,6120,20240104,56.86,9600,0.00,20240108,6120,56.86,20240104,9600,0.00,20240108,6120,56.86,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,131235,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,9600,2210,1,29.91,336975664340,40015403,69.96,7210,9600,7110,9600,5180,7390,8421.48,0.22,0,257628,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,2043,0.00,0.00,12,187.99,0.00,0.00,9600,20240108,0.00,6120,20240104,56.86,9600,0.00,20240108,6120,56.86,20240104,9600,0.00,20240108,6120,56.86,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,121235,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,8780,1390,2,18.81,241877943940,29610854,51.77,7210,8780,7110,9600,5180,7390,8168.90,0.22,0,247370,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,1869,0.00,0.00,12,139.11,0.00,0.00,8780,20240108,0.00,6120,20240104,43.46,8780,0.00,20240108,6120,43.46,20240104,8780,0.00,20240108,6120,43.46,20240104,0.28,N,452190,100,23 억,,46772,Y,N,0,N,00,N
|
|
20240108,111236,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,8030,640,2,8.66,172438435640,21397470,37.41,7210,8690,7110,9600,5180,7390,8059.23,0.22,0,120680,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,1709,0.00,0.00,12,100.53,0.00,0.00,8690,20240108,-7.59,6120,20240104,31.21,8690,-7.59,20240108,6120,31.21,20240104,8690,-7.59,20240108,6120,31.21,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,101236,00,50.00,KOSDAQ,신고가,기계.장비,N,N,N,N,50,N,8190,800,2,10.83,152421775240,18901291,33.05,7210,8690,7110,9600,5180,7390,8064.56,0.22,0,82928,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,1743,0.00,0.00,12,88.80,0.00,0.00,8690,20240108,-5.75,6120,20240104,33.82,8690,-5.75,20240108,6120,33.82,20240104,8690,-5.75,20240108,6120,33.82,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|
|
20240108,091233,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7660,270,2,3.65,28933286510,3844225,6.72,7210,7770,7110,9600,5180,7390,7526.89,0.22,0,4762,9163,8276,7333,6446,5503,7805,5975,24,2210,100,5170,10,1,21285412,1630,0.00,0.00,12,18.06,0.00,0.00,8220,20240105,-6.81,6120,20240104,25.16,8220,-6.81,20240105,6120,25.16,20240104,8220,-6.81,20240105,6120,25.16,20240104,0.28,N,452190,100,23 억,,46772,N,N,0,N,00,N
|