102 lines
44 KiB
CSV
102 lines
44 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
|
|
20240229,161239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,-160,5,-1.91,2989882750,358106,51.96,8120,8690,8090,10880,5860,8370,8349.37,0.03,0,4098,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1826,83.78,11.48,12,1.61,98.00,715.00,18580,20240111,-55.81,6120,20240104,34.15,18580,-55.81,20240111,6120,34.15,20240104,18580,-55.81,20240111,6120,34.15,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,151246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,-180,5,-2.15,2931007050,350919,50.91,8120,8690,8090,10880,5860,8370,8352.35,0.03,0,3863,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1822,83.57,11.45,12,1.58,98.00,715.00,18580,20240111,-55.92,6120,20240104,33.82,18580,-55.92,20240111,6120,33.82,20240104,18580,-55.92,20240111,6120,33.82,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,141245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,-110,5,-1.31,2570754770,307000,44.54,8120,8690,8090,10880,5860,8370,8373.80,0.03,0,610,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1838,84.29,11.55,12,1.38,98.00,715.00,18580,20240111,-55.54,6120,20240104,34.97,18580,-55.54,20240111,6120,34.97,20240104,18580,-55.54,20240111,6120,34.97,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,131243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8380,10,2,0.12,2362832230,281958,40.91,8120,8690,8090,10880,5860,8370,8380.10,0.03,0,-695,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1864,85.51,11.72,12,1.27,98.00,715.00,18580,20240111,-54.90,6120,20240104,36.93,18580,-54.90,20240111,6120,36.93,20240104,18580,-54.90,20240111,6120,36.93,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,121242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,-50,5,-0.60,2223419560,265348,38.50,8120,8690,8090,10880,5860,8370,8379.28,0.03,0,-109,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1851,84.90,11.64,12,1.19,98.00,715.00,18580,20240111,-55.22,6120,20240104,35.95,18580,-55.22,20240111,6120,35.95,20240104,18580,-55.22,20240111,6120,35.95,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,111247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8280,-90,5,-1.08,2060627780,245754,35.65,8120,8690,8090,10880,5860,8370,8384.95,0.03,0,607,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1842,84.49,11.58,12,1.10,98.00,715.00,18580,20240111,-55.44,6120,20240104,35.29,18580,-55.44,20240111,6120,35.29,20240104,18580,-55.44,20240111,6120,35.29,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,101248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,120,2,1.43,1527369090,182080,26.42,8120,8690,8090,10880,5860,8370,8388.50,0.03,0,517,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1889,86.63,11.87,12,0.82,98.00,715.00,18580,20240111,-54.31,6120,20240104,38.73,18580,-54.31,20240111,6120,38.73,20240104,18580,-54.31,20240111,6120,38.73,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240229,091246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,-250,5,-2.99,299934170,36951,5.36,8120,8220,8090,10880,5860,8370,8113.63,0.03,0,1320,9303,8836,8463,7996,7623,8790,7950,25,2510,100,5850,10,1,22246949,1806,82.86,11.36,12,0.17,98.00,715.00,18580,20240111,-56.30,6120,20240104,32.68,18580,-56.30,20240111,6120,32.68,20240104,18580,-56.30,20240111,6120,32.68,20240104,0.28,N,452190,100,24 억,,6155,N,N,0,N,00,N
|
|
20240228,161132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8370,-10,5,-0.12,5714899800,684124,122.06,8370,8930,8090,10890,5870,8380,8353.59,0.03,0,-1954,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1838,85.41,11.71,12,3.12,98.00,715.00,18580,20240111,-54.95,6120,20240104,36.76,18580,-54.95,20240111,6120,36.76,20240104,18580,-54.95,20240111,6120,36.76,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,151129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8250,-130,5,-1.55,5481042790,655970,117.04,8370,8930,8090,10890,5870,8380,8355.63,0.03,0,574,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1812,84.18,11.54,12,2.99,98.00,715.00,18580,20240111,-55.60,6120,20240104,34.80,18580,-55.60,20240111,6120,34.80,20240104,18580,-55.60,20240111,6120,34.80,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,141243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8410,30,2,0.36,4996661310,597659,106.63,8370,8930,8090,10890,5870,8380,8360.39,0.03,0,-685,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1847,85.82,11.76,12,2.72,98.00,715.00,18580,20240111,-54.74,6120,20240104,37.42,18580,-54.74,20240111,6120,37.42,20240104,18580,-54.74,20240111,6120,37.42,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,131226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-200,5,-2.39,2415522610,295826,52.78,8370,8370,8090,10890,5870,8380,8165.35,0.03,0,5331,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1796,83.47,11.44,12,1.35,98.00,715.00,18580,20240111,-55.97,6120,20240104,33.66,18580,-55.97,20240111,6120,33.66,20240104,18580,-55.97,20240111,6120,33.66,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8150,-230,5,-2.74,2084986680,255246,45.54,8370,8370,8090,10890,5870,8380,8168.54,0.03,0,11455,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1790,83.16,11.40,12,1.16,98.00,715.00,18580,20240111,-56.14,6120,20240104,33.17,18580,-56.14,20240111,6120,33.17,20240104,18580,-56.14,20240111,6120,33.17,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,111203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-280,5,-3.34,1726302940,211377,37.71,8370,8370,8090,10890,5870,8380,8166.94,0.03,0,8733,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1779,82.65,11.33,12,0.96,98.00,715.00,18580,20240111,-56.40,6120,20240104,32.35,18580,-56.40,20240111,6120,32.35,20240104,18580,-56.40,20240111,6120,32.35,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,101245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,-290,5,-3.46,1296572690,158406,28.26,8370,8370,8090,10890,5870,8380,8185.12,0.03,0,8286,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1776,82.55,11.31,12,0.72,98.00,715.00,18580,20240111,-56.46,6120,20240104,32.19,18580,-56.46,20240111,6120,32.19,20240104,18580,-56.46,20240111,6120,32.19,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240228,091249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,-170,5,-2.03,365345560,44407,7.92,8370,8370,8170,10890,5870,8380,8227.21,0.03,0,815,9453,8916,8613,8076,7773,8765,7925,24,2510,100,5860,10,1,21958488,1803,83.78,11.48,12,0.20,98.00,715.00,18580,20240111,-55.81,6120,20240104,34.15,18580,-55.81,20240111,6120,34.15,20240104,18580,-55.81,20240111,6120,34.15,20240104,0.28,N,452190,100,24 억,,7557,N,N,0,N,00,N
|
|
20240227,161242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8380,-640,5,-7.10,4771894870,553922,59.88,9130,9150,8310,11720,6320,9020,8614.76,0.10,0,-14488,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1840,85.51,11.72,12,2.52,98.00,715.00,18580,20240111,-54.90,6120,20240104,36.93,18580,-54.90,20240111,6120,36.93,20240104,18580,-54.90,20240111,6120,36.93,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,151244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8390,-630,5,-6.98,4658898010,540445,58.42,9130,9150,8310,11720,6320,9020,8620.30,0.10,0,-14442,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1842,85.61,11.73,12,2.46,98.00,715.00,18580,20240111,-54.84,6120,20240104,37.09,18580,-54.84,20240111,6120,37.09,20240104,18580,-54.84,20240111,6120,37.09,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,141241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8520,-500,5,-5.54,3731891150,430375,46.52,9130,9150,8500,11720,6320,9020,8671.05,0.10,0,-11285,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1871,86.94,11.92,12,1.96,98.00,715.00,18580,20240111,-54.14,6120,20240104,39.22,18580,-54.14,20240111,6120,39.22,20240104,18580,-54.14,20240111,6120,39.22,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,131202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8610,-410,5,-4.55,3084756070,354760,38.35,9130,9150,8590,11720,6320,9020,8695.10,0.10,0,7145,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1891,87.86,12.04,12,1.62,98.00,715.00,18580,20240111,-53.66,6120,20240104,40.69,18580,-53.66,20240111,6120,40.69,20240104,18580,-53.66,20240111,6120,40.69,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,121242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,-400,5,-4.43,2750135230,315940,34.15,9130,9150,8590,11720,6320,9020,8704.36,0.10,0,10226,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1893,87.96,12.06,12,1.44,98.00,715.00,18580,20240111,-53.61,6120,20240104,40.85,18580,-53.61,20240111,6120,40.85,20240104,18580,-53.61,20240111,6120,40.85,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,111245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8650,-370,5,-4.10,2347433310,269289,29.11,9130,9150,8590,11720,6320,9020,8716.87,0.10,0,14000,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1899,88.27,12.10,12,1.23,98.00,715.00,18580,20240111,-53.44,6120,20240104,41.34,18580,-53.44,20240111,6120,41.34,20240104,18580,-53.44,20240111,6120,41.34,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,101237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8740,-280,5,-3.10,1949436760,223445,24.15,9130,9150,8590,11720,6320,9020,8724.13,0.10,0,15471,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1919,89.18,12.22,12,1.02,98.00,715.00,18580,20240111,-52.96,6120,20240104,42.81,18580,-52.96,20240111,6120,42.81,20240104,18580,-52.96,20240111,6120,42.81,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240227,091242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,-330,5,-3.66,904571920,102956,11.13,9130,9150,8590,11720,6320,9020,8785.44,0.10,0,7109,9740,9380,8960,8600,8180,9170,8390,24,2700,100,6310,10,1,21958488,1908,88.67,12.15,12,0.47,98.00,715.00,18580,20240111,-53.23,6120,20240104,41.99,18580,-53.23,20240111,6120,41.99,20240104,18580,-53.23,20240111,6120,41.99,20240104,0.28,N,452190,100,24 억,,21862,N,N,0,N,00,N
|
|
20240226,161237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,0,3,0.00,8243029530,919123,227.23,9160,9320,8540,11720,6320,9020,8968.25,0.15,0,-10519,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,1981,92.04,12.62,12,4.19,98.00,715.00,18580,20240111,-51.45,6120,20240104,47.39,18580,-51.45,20240111,6120,47.39,20240104,18580,-51.45,20240111,6120,47.39,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,151228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,-20,5,-0.22,8033719380,895908,221.49,9160,9320,8540,11720,6320,9020,8967.12,0.15,0,-9861,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,1976,91.84,12.59,12,4.08,98.00,715.00,18580,20240111,-51.56,6120,20240104,47.06,18580,-51.56,20240111,6120,47.06,20240104,18580,-51.56,20240111,6120,47.06,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9130,110,2,1.22,7438636090,830183,205.24,9160,9320,8540,11720,6320,9020,8960.23,0.15,0,-7573,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,2005,93.16,12.77,12,3.78,98.00,715.00,18580,20240111,-50.86,6120,20240104,49.18,18580,-50.86,20240111,6120,49.18,20240104,18580,-50.86,20240111,6120,49.18,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,131226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,80,2,0.89,6453010150,722348,178.58,9160,9320,8540,11720,6320,9020,8933.38,0.15,0,-2468,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,1998,92.86,12.73,12,3.29,98.00,715.00,18580,20240111,-51.02,6120,20240104,48.69,18580,-51.02,20240111,6120,48.69,20240104,18580,-51.02,20240111,6120,48.69,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,121227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,140,2,1.55,5758995770,646537,159.84,9160,9320,8540,11720,6320,9020,8907.45,0.15,0,-18454,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,2011,93.47,12.81,12,2.94,98.00,715.00,18580,20240111,-50.70,6120,20240104,49.67,18580,-50.70,20240111,6120,49.67,20240104,18580,-50.70,20240111,6120,49.67,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,111224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,170,2,1.88,4479488300,506653,125.26,9160,9320,8540,11720,6320,9020,8841.33,0.15,0,-22464,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,2018,93.78,12.85,12,2.31,98.00,715.00,18580,20240111,-50.54,6120,20240104,50.16,18580,-50.54,20240111,6120,50.16,20240104,18580,-50.54,20240111,6120,50.16,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,101220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8610,-410,5,-4.55,2147070600,246450,60.93,9160,9160,8540,11720,6320,9020,8711.96,0.15,0,-12209,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,1891,87.86,12.04,12,1.12,98.00,715.00,18580,20240111,-53.66,6120,20240104,40.69,18580,-53.66,20240111,6120,40.69,20240104,18580,-53.66,20240111,6120,40.69,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240226,091218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8840,-180,5,-2.00,529679340,58878,14.56,9160,9160,8820,11720,6320,9020,8996.21,0.15,0,-10089,9566,9292,9156,8882,8746,9225,8815,24,2700,100,6310,10,1,21958488,1941,90.20,12.36,12,0.27,98.00,715.00,18580,20240111,-52.42,6120,20240104,44.44,18580,-52.42,20240111,6120,44.44,20240104,18580,-52.42,20240111,6120,44.44,20240104,0.27,N,452190,100,24 억,,31985,N,N,0,N,00,N
|
|
20240223,161219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,-310,5,-3.32,3620170910,398402,50.84,9430,9430,9020,12120,6540,9330,9086.99,0.12,0,4855,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1981,92.04,12.62,12,1.81,98.00,715.00,18580,20240111,-51.45,6120,20240104,47.39,18580,-51.45,20240111,6120,47.39,20240104,18580,-51.45,20240111,6120,47.39,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,151212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9040,-290,5,-3.11,3313307840,364397,46.50,9430,9430,9020,12120,6540,9330,9092.50,0.12,0,10495,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1985,92.24,12.64,12,1.66,98.00,715.00,18580,20240111,-51.35,6120,20240104,47.71,18580,-51.35,20240111,6120,47.71,20240104,18580,-51.35,20240111,6120,47.71,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,141212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9040,-290,5,-3.11,2923839740,321341,41.01,9430,9430,9020,12120,6540,9330,9098.79,0.12,0,14103,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1985,92.24,12.64,12,1.46,98.00,715.00,18580,20240111,-51.35,6120,20240104,47.71,18580,-51.35,20240111,6120,47.71,20240104,18580,-51.35,20240111,6120,47.71,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,131212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9040,-290,5,-3.11,2626661590,288495,36.82,9430,9430,9020,12120,6540,9330,9104.61,0.12,0,24748,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1985,92.24,12.64,12,1.31,98.00,715.00,18580,20240111,-51.35,6120,20240104,47.71,18580,-51.35,20240111,6120,47.71,20240104,18580,-51.35,20240111,6120,47.71,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,121215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9110,-220,5,-2.36,2241270160,246025,31.40,9430,9430,9020,12120,6540,9330,9109.83,0.12,0,32013,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,2000,92.96,12.74,12,1.12,98.00,715.00,18580,20240111,-50.97,6120,20240104,48.86,18580,-50.97,20240111,6120,48.86,20240104,18580,-50.97,20240111,6120,48.86,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,111159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9110,-220,5,-2.36,1949514950,214016,27.31,9430,9430,9020,12120,6540,9330,9109.08,0.12,0,28430,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,2000,92.96,12.74,12,0.97,98.00,715.00,18580,20240111,-50.97,6120,20240104,48.86,18580,-50.97,20240111,6120,48.86,20240104,18580,-50.97,20240111,6120,48.86,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,101207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9080,-250,5,-2.68,1426891760,156444,19.97,9430,9430,9020,12120,6540,9330,9120.63,0.12,0,21261,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1994,92.65,12.70,12,0.71,98.00,715.00,18580,20240111,-51.13,6120,20240104,48.37,18580,-51.13,20240111,6120,48.37,20240104,18580,-51.13,20240111,6120,48.37,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240223,091209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,-230,5,-2.47,534192740,58074,7.41,9430,9430,9090,12120,6540,9330,9198.22,0.12,0,3836,9956,9642,9346,9032,8736,9800,9190,24,2790,100,6530,10,1,21958488,1998,92.86,12.73,12,0.26,98.00,715.00,18580,20240111,-51.02,6120,20240104,48.69,18580,-51.02,20240111,6120,48.69,20240104,18580,-51.02,20240111,6120,48.69,20240104,0.26,N,452190,100,24 억,,25837,N,N,0,N,00,N
|
|
20240222,161155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,230,2,2.53,7243187020,776013,102.54,9100,9660,9050,11830,6370,9100,9333.91,0.06,0,13021,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2049,95.20,13.05,12,3.53,98.00,715.00,18580,20240111,-49.78,6120,20240104,52.45,18580,-49.78,20240111,6120,52.45,20240104,18580,-49.78,20240111,6120,52.45,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,230,2,2.53,7091515770,759749,100.39,9100,9660,9050,11830,6370,9100,9334.09,0.06,0,11076,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2049,95.20,13.05,12,3.46,98.00,715.00,18580,20240111,-49.78,6120,20240104,52.45,18580,-49.78,20240111,6120,52.45,20240104,18580,-49.78,20240111,6120,52.45,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9350,250,2,2.75,6608659580,707973,93.55,9100,9660,9050,11830,6370,9100,9334.69,0.06,0,3916,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2053,95.41,13.08,12,3.22,98.00,715.00,18580,20240111,-49.68,6120,20240104,52.78,18580,-49.68,20240111,6120,52.78,20240104,18580,-49.68,20240111,6120,52.78,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,131147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9340,240,2,2.64,6201496900,664399,87.79,9100,9660,9050,11830,6370,9100,9334.07,0.06,0,13527,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2051,95.31,13.06,12,3.03,98.00,715.00,18580,20240111,-49.73,6120,20240104,52.61,18580,-49.73,20240111,6120,52.61,20240104,18580,-49.73,20240111,6120,52.61,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,121157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,300,2,3.30,5729537500,614032,81.14,9100,9660,9050,11830,6370,9100,9331.09,0.06,0,5000,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2064,95.92,13.15,12,2.80,98.00,715.00,18580,20240111,-49.41,6120,20240104,53.59,18580,-49.41,20240111,6120,53.59,20240104,18580,-49.41,20240111,6120,53.59,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,111157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9350,250,2,2.75,5302225230,568454,75.12,9100,9660,9050,11830,6370,9100,9327.53,0.06,0,2149,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2053,95.41,13.08,12,2.59,98.00,715.00,18580,20240111,-49.68,6120,20240104,52.78,18580,-49.68,20240111,6120,52.78,20240104,18580,-49.68,20240111,6120,52.78,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,101147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9350,250,2,2.75,4243944180,455169,60.15,9100,9660,9050,11830,6370,9100,9323.99,0.06,0,664,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2053,95.41,13.08,12,2.07,98.00,715.00,18580,20240111,-49.68,6120,20240104,52.78,18580,-49.68,20240111,6120,52.78,20240104,18580,-49.68,20240111,6120,52.78,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240222,091207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,50,2,0.55,464005860,50835,6.72,9100,9210,9050,11830,6370,9100,9127.80,0.06,0,5254,9646,9372,9216,8942,8786,9295,8865,24,2730,100,6370,10,1,21958488,2009,93.37,12.80,12,0.23,98.00,715.00,18580,20240111,-50.75,6120,20240104,49.51,18580,-50.75,20240111,6120,49.51,20240104,18580,-50.75,20240111,6120,49.51,20240104,0.30,N,452190,100,24 억,,14258,N,N,0,N,00,N
|
|
20240221,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,-480,5,-5.01,6828655800,743576,94.16,9410,9490,9060,12450,6710,9580,9183.70,0.09,0,-4446,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,1998,92.86,12.73,12,3.39,98.00,715.00,18580,20240111,-51.02,6120,20240104,48.69,18580,-51.02,20240111,6120,48.69,20240104,18580,-51.02,20240111,6120,48.69,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,151143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9110,-470,5,-4.91,6571922410,715336,90.58,9410,9490,9060,12450,6710,9580,9187.18,0.09,0,-5908,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2000,92.96,12.74,12,3.26,98.00,715.00,18580,20240111,-50.97,6120,20240104,48.86,18580,-50.97,20240111,6120,48.86,20240104,18580,-50.97,20240111,6120,48.86,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,141141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9170,-410,5,-4.28,5169898980,561846,71.15,9410,9490,9100,12450,6710,9580,9201.62,0.09,0,-14017,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2014,93.57,12.83,12,2.56,98.00,715.00,18580,20240111,-50.65,6120,20240104,49.84,18580,-50.65,20240111,6120,49.84,20240104,18580,-50.65,20240111,6120,49.84,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,131142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9130,-450,5,-4.70,4434054150,481480,60.97,9410,9490,9100,12450,6710,9580,9209.21,0.09,0,-11235,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2005,93.16,12.77,12,2.19,98.00,715.00,18580,20240111,-50.86,6120,20240104,49.18,18580,-50.86,20240111,6120,49.18,20240104,18580,-50.86,20240111,6120,49.18,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,121145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,-390,5,-4.07,3430107860,371666,47.06,9410,9490,9150,12450,6710,9580,9228.99,0.09,0,-8675,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2018,93.78,12.85,12,1.69,98.00,715.00,18580,20240111,-50.54,6120,20240104,50.16,18580,-50.54,20240111,6120,50.16,20240104,18580,-50.54,20240111,6120,50.16,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,111150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9180,-400,5,-4.18,2951416270,319523,40.46,9410,9490,9150,12450,6710,9580,9236.93,0.09,0,-7527,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2016,93.67,12.84,12,1.46,98.00,715.00,18580,20240111,-50.59,6120,20240104,50.00,18580,-50.59,20240111,6120,50.00,20240104,18580,-50.59,20240111,6120,50.00,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,101139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9230,-350,5,-3.65,2252576110,243539,30.84,9410,9490,9150,12450,6710,9580,9249.33,0.09,0,-5801,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2027,94.18,12.91,12,1.11,98.00,715.00,18580,20240111,-50.32,6120,20240104,50.82,18580,-50.32,20240111,6120,50.82,20240104,18580,-50.32,20240111,6120,50.82,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240221,091143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,-260,5,-2.71,476248030,51069,6.47,9410,9490,9260,12450,6710,9580,9325.52,0.09,0,-766,10213,9896,9643,9326,9073,9770,9200,24,2870,100,6700,10,1,21958488,2047,95.10,13.03,12,0.23,98.00,715.00,18580,20240111,-49.84,6120,20240104,52.29,18580,-49.84,20240111,6120,52.29,20240104,18580,-49.84,20240111,6120,52.29,20240104,0.31,N,452190,100,24 억,,19089,N,N,0,N,00,N
|
|
20240220,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9580,-370,5,-3.72,7486503800,780340,37.76,9960,9960,9390,12930,6970,9950,9593.88,0.14,0,-13205,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2104,97.76,13.40,12,3.55,98.00,715.00,18580,20240111,-48.44,6120,20240104,56.54,18580,-48.44,20240111,6120,56.54,20240104,18580,-48.44,20240111,6120,56.54,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,151133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,-400,5,-4.02,7334382120,764450,37.00,9960,9960,9390,12930,6970,9950,9594.29,0.14,0,-12573,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2097,97.45,13.36,12,3.48,98.00,715.00,18580,20240111,-48.60,6120,20240104,56.05,18580,-48.60,20240111,6120,56.05,20240104,18580,-48.60,20240111,6120,56.05,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9410,-540,5,-5.43,6387370760,664826,32.17,9960,9960,9400,12930,6970,9950,9607.54,0.14,0,-13408,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2066,96.02,13.16,12,3.03,98.00,715.00,18580,20240111,-49.35,6120,20240104,53.76,18580,-49.35,20240111,6120,53.76,20240104,18580,-49.35,20240111,6120,53.76,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,131134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9470,-480,5,-4.82,5318223890,551389,26.68,9960,9960,9440,12930,6970,9950,9645.10,0.14,0,-11433,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2079,96.63,13.24,12,2.51,98.00,715.00,18580,20240111,-49.03,6120,20240104,54.74,18580,-49.03,20240111,6120,54.74,20240104,18580,-49.03,20240111,6120,54.74,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,121124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9560,-390,5,-3.92,4543178270,469809,22.74,9960,9960,9520,12930,6970,9950,9670.22,0.14,0,-11529,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2099,97.55,13.37,12,2.14,98.00,715.00,18580,20240111,-48.55,6120,20240104,56.21,18580,-48.55,20240111,6120,56.21,20240104,18580,-48.55,20240111,6120,56.21,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-380,5,-3.82,3767033060,388493,18.80,9960,9960,9550,12930,6970,9950,9696.48,0.14,0,-8562,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2101,97.65,13.38,12,1.77,98.00,715.00,18580,20240111,-48.49,6120,20240104,56.37,18580,-48.49,20240111,6120,56.37,20240104,18580,-48.49,20240111,6120,56.37,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,101122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9660,-290,5,-2.91,2779513080,285908,13.84,9960,9960,9600,12930,6970,9950,9721.64,0.14,0,3034,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2121,98.57,13.51,12,1.30,98.00,715.00,18580,20240111,-48.01,6120,20240104,57.84,18580,-48.01,20240111,6120,57.84,20240104,18580,-48.01,20240111,6120,57.84,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240220,091143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,-150,5,-1.51,822324390,83477,4.04,9960,9960,9800,12930,6970,9950,9850.82,0.14,0,-2388,10950,10450,10120,9620,9290,10700,9870,24,2980,100,6960,10,1,21958488,2152,100.00,13.71,12,0.38,98.00,715.00,18580,20240111,-47.26,6120,20240104,60.13,18580,-47.26,20240111,6120,60.13,20240104,18580,-47.26,20240111,6120,60.13,20240104,0.30,N,452190,100,24 억,,30780,N,N,0,N,00,N
|
|
20240219,161137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,30,2,0.30,20925627890,2045386,201.37,9920,10620,9790,12890,6950,9920,10231.11,0.15,0,-3782,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2185,101.53,13.92,12,9.31,98.00,715.00,18580,20240111,-46.45,6120,20240104,62.58,18580,-46.45,20240111,6120,62.58,20240104,18580,-46.45,20240111,6120,62.58,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,151139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,30,2,0.30,20559820640,2008645,197.75,9920,10620,9790,12890,6950,9920,10235.77,0.15,0,-3898,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2185,101.53,13.92,12,9.15,98.00,715.00,18580,20240111,-46.45,6120,20240104,62.58,18580,-46.45,20240111,6120,62.58,20240104,18580,-46.45,20240111,6120,62.58,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,141140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,20,2,0.20,19563647330,1908887,187.93,9920,10620,9790,12890,6950,9920,10248.83,0.15,0,-2036,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2183,101.43,13.90,12,8.69,98.00,715.00,18580,20240111,-46.50,6120,20240104,62.42,18580,-46.50,20240111,6120,62.42,20240104,18580,-46.50,20240111,6120,62.42,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,131138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10100,180,2,1.81,17688069010,1721550,169.48,9920,10620,9790,12890,6950,9920,10274.64,0.15,0,-15578,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2218,103.06,14.13,12,7.84,98.00,715.00,18580,20240111,-45.64,6120,20240104,65.03,18580,-45.64,20240111,6120,65.03,20240104,18580,-45.64,20240111,6120,65.03,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,121136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,20,2,0.20,3298835510,333927,32.87,9920,10020,9790,12890,6950,9920,9878.83,0.15,0,9838,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2183,101.43,13.90,12,1.52,98.00,715.00,18580,20240111,-46.50,6120,20240104,62.42,18580,-46.50,20240111,6120,62.42,20240104,18580,-46.50,20240111,6120,62.42,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,111132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9830,-90,5,-0.91,2876549780,291070,28.66,9920,10020,9790,12890,6950,9920,9882.59,0.15,0,9149,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2159,100.31,13.75,12,1.33,98.00,715.00,18580,20240111,-47.09,6120,20240104,60.62,18580,-47.09,20240111,6120,60.62,20240104,18580,-47.09,20240111,6120,60.62,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,101128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9850,-70,5,-0.71,2305799720,233106,22.95,9920,10020,9790,12890,6950,9920,9891.56,0.15,0,-313,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2163,100.51,13.78,12,1.06,98.00,715.00,18580,20240111,-46.99,6120,20240104,60.95,18580,-46.99,20240111,6120,60.95,20240104,18580,-46.99,20240111,6120,60.95,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240219,091130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,20,2,0.20,708409790,71780,7.07,9920,10000,9790,12890,6950,9920,9868.72,0.15,0,9810,10413,10166,9993,9746,9573,10080,9660,24,2970,100,6940,10,1,21958488,2183,101.43,13.90,12,0.33,98.00,715.00,18580,20240111,-46.50,6120,20240104,62.42,18580,-46.50,20240111,6120,62.42,20240104,18580,-46.50,20240111,6120,62.42,20240104,0.28,N,452190,100,24 억,,33342,N,N,0,N,00,N
|
|
20240216,161118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9920,-240,5,-2.36,9820490030,984967,73.60,10100,10240,9820,13200,7120,10160,9970.50,0.05,0,23144,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2178,101.22,13.87,12,4.49,98.00,715.00,18580,20240111,-46.61,6120,20240104,62.09,18580,-46.61,20240111,6120,62.09,20240104,18580,-46.61,20240111,6120,62.09,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,-260,5,-2.56,9352721160,937747,70.07,10100,10240,9820,13200,7120,10160,9973.43,0.05,0,27436,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2174,101.02,13.85,12,4.27,98.00,715.00,18580,20240111,-46.72,6120,20240104,61.76,18580,-46.72,20240111,6120,61.76,20240104,18580,-46.72,20240111,6120,61.76,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,141133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,-260,5,-2.56,8453457290,846844,63.28,10100,10240,9820,13200,7120,10160,9982.12,0.05,0,39191,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2174,101.02,13.85,12,3.86,98.00,715.00,18580,20240111,-46.72,6120,20240104,61.76,18580,-46.72,20240111,6120,61.76,20240104,18580,-46.72,20240111,6120,61.76,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,131125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,-220,5,-2.17,7621887420,762807,57.00,10100,10240,9820,13200,7120,10160,9991.69,0.05,0,36665,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2183,101.43,13.90,12,3.47,98.00,715.00,18580,20240111,-46.50,6120,20240104,62.42,18580,-46.50,20240111,6120,62.42,20240104,18580,-46.50,20240111,6120,62.42,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,-260,5,-2.56,6416920430,640792,47.88,10100,10240,9860,13200,7120,10160,10013.84,0.05,0,24233,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2174,101.02,13.85,12,2.92,98.00,715.00,18580,20240111,-46.72,6120,20240104,61.76,18580,-46.72,20240111,6120,61.76,20240104,18580,-46.72,20240111,6120,61.76,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,111137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-150,5,-1.48,4745865440,472587,35.31,10100,10240,9890,13200,7120,10160,10042.08,0.05,0,35126,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2198,102.14,14.00,12,2.15,98.00,715.00,18580,20240111,-46.12,6120,20240104,63.56,18580,-46.12,20240111,6120,63.56,20240104,18580,-46.12,20240111,6120,63.56,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240216,091124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10150,-10,5,-0.10,1284626690,126871,9.48,10100,10240,10030,13200,7120,10160,10125.21,0.05,0,19078,11080,10620,10390,9930,9700,10505,9815,24,3040,100,7110,10,1,21958488,2229,103.57,14.20,12,0.58,98.00,715.00,18580,20240111,-45.37,6120,20240104,65.85,18580,-45.37,20240111,6120,65.85,20240104,18580,-45.37,20240111,6120,65.85,20240104,0.27,N,452190,100,24 억,,11168,N,N,0,N,00,N
|
|
20240215,161118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10160,-310,5,-2.96,13575780400,1311356,88.91,10840,10850,10160,13610,7330,10470,10352.92,0.50,0,-99209,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2231,103.67,14.21,12,5.97,98.00,715.00,18580,20240111,-45.32,6120,20240104,66.01,18580,-45.32,20240111,6120,66.01,20240104,18580,-45.32,20240111,6120,66.01,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,151126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-290,5,-2.77,13039709170,1258616,85.34,10840,10850,10160,13610,7330,10470,10360.36,0.50,0,-99231,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2235,103.88,14.24,12,5.73,98.00,715.00,18580,20240111,-45.21,6120,20240104,66.34,18580,-45.21,20240111,6120,66.34,20240104,18580,-45.21,20240111,6120,66.34,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,141118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-290,5,-2.77,11709314120,1128169,76.49,10840,10850,10170,13610,7330,10470,10379.04,0.50,0,-97443,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2235,103.88,14.24,12,5.14,98.00,715.00,18580,20240111,-45.21,6120,20240104,66.34,18580,-45.21,20240111,6120,66.34,20240104,18580,-45.21,20240111,6120,66.34,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,131040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10230,-240,5,-2.29,10806115490,1039598,70.49,10840,10850,10170,13610,7330,10470,10394.51,0.50,0,-94559,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2246,104.39,14.31,12,4.73,98.00,715.00,18580,20240111,-44.94,6120,20240104,67.16,18580,-44.94,20240111,6120,67.16,20240104,18580,-44.94,20240111,6120,67.16,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,121119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10230,-240,5,-2.29,9951615930,955984,64.82,10840,10850,10170,13610,7330,10470,10409.81,0.50,0,-98424,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2246,104.39,14.31,12,4.35,98.00,715.00,18580,20240111,-44.94,6120,20240104,67.16,18580,-44.94,20240111,6120,67.16,20240104,18580,-44.94,20240111,6120,67.16,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,111109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10260,-210,5,-2.01,9135739530,876403,59.42,10840,10850,10170,13610,7330,10470,10424.13,0.50,0,-102912,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2253,104.69,14.35,12,3.99,98.00,715.00,18580,20240111,-44.78,6120,20240104,67.65,18580,-44.78,20240111,6120,67.65,20240104,18580,-44.78,20240111,6120,67.65,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240215,091115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10490,20,2,0.19,2682365960,251840,17.08,10840,10850,10480,13610,7330,10470,10651.07,0.50,0,-59080,11016,10742,10406,10132,9796,10880,10270,24,3140,100,7320,10,1,21958488,2303,107.04,14.67,12,1.15,98.00,715.00,18580,20240111,-43.54,6120,20240104,71.41,18580,-43.54,20240111,6120,71.41,20240104,18580,-43.54,20240111,6120,71.41,20240104,0.20,N,452190,100,24 억,,110376,N,N,0,N,00,N
|
|
20240214,161106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10470,-360,5,-3.32,14461602740,1393940,67.82,10460,10680,10070,14070,7590,10830,10374.16,0.27,0,41047,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2299,106.84,14.64,12,6.35,98.00,715.00,18580,20240111,-43.65,6120,20240104,71.08,18580,-43.65,20240111,6120,71.08,20240104,18580,-43.65,20240111,6120,71.08,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,151110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,-300,5,-2.77,13617059850,1313493,63.90,10460,10680,10070,14070,7590,10830,10367.05,0.27,0,45466,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2312,107.45,14.73,12,5.98,98.00,715.00,18580,20240111,-43.33,6120,20240104,72.06,18580,-43.33,20240111,6120,72.06,20240104,18580,-43.33,20240111,6120,72.06,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,-300,5,-2.77,12214211110,1180280,57.42,10460,10680,10070,14070,7590,10830,10348.55,0.27,0,37719,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2312,107.45,14.73,12,5.38,98.00,715.00,18580,20240111,-43.33,6120,20240104,72.06,18580,-43.33,20240111,6120,72.06,20240104,18580,-43.33,20240111,6120,72.06,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,131108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10490,-340,5,-3.14,10781019670,1043951,50.79,10460,10680,10070,14070,7590,10830,10327.11,0.27,0,41401,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2303,107.04,14.67,12,4.75,98.00,715.00,18580,20240111,-43.54,6120,20240104,71.41,18580,-43.54,20240111,6120,71.41,20240104,18580,-43.54,20240111,6120,71.41,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,121058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10350,-480,5,-4.43,9211316140,893324,43.46,10460,10680,10070,14070,7590,10830,10311.26,0.27,0,17449,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2273,105.61,14.48,12,4.07,98.00,715.00,18580,20240111,-44.29,6120,20240104,69.12,18580,-44.29,20240111,6120,69.12,20240104,18580,-44.29,20240111,6120,69.12,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,111103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10260,-570,5,-5.26,8299034390,804458,39.14,10460,10680,10070,14070,7590,10830,10316.28,0.27,0,-3521,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2253,104.69,14.35,12,3.66,98.00,715.00,18580,20240111,-44.78,6120,20240104,67.65,18580,-44.78,20240111,6120,67.65,20240104,18580,-44.78,20240111,6120,67.65,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240214,091055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,-300,5,-2.77,1817989000,173251,8.43,10460,10680,10330,14070,7590,10830,10493.31,0.27,0,30468,11450,11140,10850,10540,10250,11295,10695,24,3240,100,7580,10,1,21958488,2312,107.45,14.73,12,0.79,98.00,715.00,18580,20240111,-43.33,6120,20240104,72.06,18580,-43.33,20240111,6120,72.06,20240104,18580,-43.33,20240111,6120,72.06,20240104,0.22,N,452190,100,24 억,,59822,N,N,0,N,00,N
|
|
20240213,161052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10830,-270,5,-2.43,21903796570,2018126,47.57,10820,11160,10560,14430,7770,11100,10853.45,0.05,0,46628,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2378,110.51,15.15,12,9.19,98.00,715.00,18580,20240111,-41.71,6120,20240104,76.96,18580,-41.71,20240111,6120,76.96,20240104,18580,-41.71,20240111,6120,76.96,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,151052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10860,-240,5,-2.16,20911517970,1926830,45.42,10820,11160,10560,14430,7770,11100,10852.65,0.05,0,58389,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2385,110.82,15.19,12,8.77,98.00,715.00,18580,20240111,-41.55,6120,20240104,77.45,18580,-41.55,20240111,6120,77.45,20240104,18580,-41.55,20240111,6120,77.45,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,141101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10880,-220,5,-1.98,19136535190,1762859,41.55,10820,11160,10560,14430,7770,11100,10855.22,0.05,0,67973,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2389,111.02,15.22,12,8.03,98.00,715.00,18580,20240111,-41.44,6120,20240104,77.78,18580,-41.44,20240111,6120,77.78,20240104,18580,-41.44,20240111,6120,77.78,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,131045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10950,-150,5,-1.35,17185568540,1584067,37.34,10820,11160,10560,14430,7770,11100,10848.82,0.05,0,74186,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2404,111.73,15.31,12,7.21,98.00,715.00,18580,20240111,-41.07,6120,20240104,78.92,18580,-41.07,20240111,6120,78.92,20240104,18580,-41.07,20240111,6120,78.92,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,121059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10870,-230,5,-2.07,13533976070,1252608,29.53,10820,11100,10560,14430,7770,11100,10804.34,0.05,0,73912,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2387,110.92,15.20,12,5.70,98.00,715.00,18580,20240111,-41.50,6120,20240104,77.61,18580,-41.50,20240111,6120,77.61,20240104,18580,-41.50,20240111,6120,77.61,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,111125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10880,-220,5,-1.98,12145784300,1124791,26.51,10820,11100,10560,14430,7770,11100,10797.92,0.05,0,55262,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2389,111.02,15.22,12,5.12,98.00,715.00,18580,20240111,-41.44,6120,20240104,77.78,18580,-41.44,20240111,6120,77.78,20240104,18580,-41.44,20240111,6120,77.78,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|
|
20240213,100945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10970,-130,5,-1.17,8261184660,769189,18.13,10820,11000,10560,14430,7770,11100,10739.53,0.05,0,94099,11926,11512,11116,10702,10306,11720,10910,24,3330,100,7770,10,1,21958488,2409,111.94,15.34,12,3.50,98.00,715.00,18580,20240111,-40.96,6120,20240104,79.25,18580,-40.96,20240111,6120,79.25,20240104,18580,-40.96,20240111,6120,79.25,20240104,0.15,N,452190,100,24 억,,10691,N,N,0,N,00,N
|