146 lines
62 KiB
CSV
146 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,70,2,1.29,3859174570,684270,346.97,5460,5920,5410,7030,3790,5410,5639.96,0.59,0,-22929,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1219,-21.00,4.96,12,3.08,-261.00,1105.00,18580,20240111,-70.51,5290,20240530,3.59,18580,-70.51,20240111,5290,3.59,20240530,18580,-70.51,20240111,5290,3.59,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,151349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,90,2,1.66,3796589370,672871,341.19,5460,5920,5410,7030,3790,5410,5642.46,0.59,0,-24092,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1224,-21.07,4.98,12,3.02,-261.00,1105.00,18580,20240111,-70.40,5290,20240530,3.97,18580,-70.40,20240111,5290,3.97,20240530,18580,-70.40,20240111,5290,3.97,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,141347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,110,2,2.03,3503789280,619754,314.26,5460,5920,5410,7030,3790,5410,5653.62,0.59,0,-33140,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1228,-21.15,5.00,12,2.79,-261.00,1105.00,18580,20240111,-70.29,5290,20240530,4.35,18580,-70.29,20240111,5290,4.35,20240530,18580,-70.29,20240111,5290,4.35,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,131349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,140,2,2.59,3229180280,570018,289.04,5460,5920,5410,7030,3790,5410,5665.17,0.59,0,-36930,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1235,-21.26,5.02,12,2.56,-261.00,1105.00,18580,20240111,-70.13,5290,20240530,4.91,18580,-70.13,20240111,5290,4.91,20240530,18580,-70.13,20240111,5290,4.91,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,121351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,90,2,1.66,535619190,98030,49.71,5460,5530,5410,7030,3790,5410,5463.97,0.59,0,23955,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1224,-21.07,4.98,12,0.44,-261.00,1105.00,18580,20240111,-70.40,5290,20240530,3.97,18580,-70.40,20240111,5290,3.97,20240530,18580,-70.40,20240111,5290,3.97,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,111347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,50,2,0.92,445884300,81559,41.36,5460,5530,5410,7030,3790,5410,5467.20,0.59,0,24909,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1215,-20.92,4.94,12,0.37,-261.00,1105.00,18580,20240111,-70.61,5290,20240530,3.21,18580,-70.61,20240111,5290,3.21,20240530,18580,-70.61,20240111,5290,3.21,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,101338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,50,2,0.92,333944440,61140,31.00,5460,5530,5410,7030,3790,5410,5462.19,0.59,0,22145,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1215,-20.92,4.94,12,0.27,-261.00,1105.00,18580,20240111,-70.61,5290,20240530,3.21,18580,-70.61,20240111,5290,3.21,20240530,18580,-70.61,20240111,5290,3.21,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240531,091352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,40,2,0.74,104712890,19179,9.73,5460,5530,5410,7030,3790,5410,5460.45,0.59,0,7719,5810,5610,5450,5250,5090,5710,5350,25,1620,100,3780,10,1,22246949,1212,-20.88,4.93,12,0.09,-261.00,1105.00,18580,20240111,-70.67,5290,20240530,3.02,18580,-70.67,20240111,5290,3.02,20240530,18580,-70.67,20240111,5290,3.02,20240530,1.31,N,452190,100,24 억,,130253,N,N,0,N,00,N
|
|
20240530,161342,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5410,10,2,0.19,1056811770,194137,123.33,5350,5650,5290,7020,3780,5400,5444.12,0.66,0,-16585,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1204,-20.73,4.90,12,0.87,-261.00,1105.00,18580,20240111,-70.88,5290,20240530,2.27,18580,-70.88,20240111,5290,2.27,20240530,18580,-70.88,20240111,5290,2.27,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,151342,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5360,-40,5,-0.74,988696890,181476,115.28,5350,5650,5290,7020,3780,5400,5448.09,0.66,0,-14973,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1192,-20.54,4.85,12,0.82,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,141341,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5350,-50,5,-0.93,893616830,163729,104.01,5350,5650,5290,7020,3780,5400,5457.90,0.66,0,-14461,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1190,-20.50,4.84,12,0.74,-261.00,1105.00,18580,20240111,-71.21,5290,20240530,1.13,18580,-71.21,20240111,5290,1.13,20240530,18580,-71.21,20240111,5290,1.13,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,131342,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5400,0,3,0.00,730425460,133174,84.60,5350,5650,5350,7020,3780,5400,5484.75,0.66,0,-11650,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1201,-20.69,4.89,12,0.60,-261.00,1105.00,18580,20240111,-70.94,5350,20240530,0.93,18580,-70.94,20240111,5350,0.93,20240530,18580,-70.94,20240111,5350,0.93,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,121340,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5420,20,2,0.37,665952510,121231,77.01,5350,5650,5350,7020,3780,5400,5493.25,0.66,0,-11227,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1206,-20.77,4.90,12,0.54,-261.00,1105.00,18580,20240111,-70.83,5350,20240530,1.31,18580,-70.83,20240111,5350,1.31,20240530,18580,-70.83,20240111,5350,1.31,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,111341,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5460,60,2,1.11,554518270,100692,63.96,5350,5650,5350,7020,3780,5400,5507.07,0.66,0,-6548,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1215,-20.92,4.94,12,0.45,-261.00,1105.00,18580,20240111,-70.61,5350,20240530,2.06,18580,-70.61,20240111,5350,2.06,20240530,18580,-70.61,20240111,5350,2.06,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,101344,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5430,30,2,0.56,504202950,91477,58.11,5350,5650,5350,7020,3780,5400,5511.80,0.66,0,-6656,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1208,-20.80,4.91,12,0.41,-261.00,1105.00,18580,20240111,-70.78,5350,20240530,1.50,18580,-70.78,20240111,5350,1.50,20240530,18580,-70.78,20240111,5350,1.50,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240530,091343,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5570,170,2,3.15,114794060,20916,13.29,5350,5650,5350,7020,3780,5400,5488.34,0.66,0,-742,5600,5500,5450,5350,5300,5475,5325,25,1620,100,3780,10,1,22246949,1239,-21.34,5.04,12,0.09,-261.00,1105.00,18580,20240111,-70.02,5350,20240530,4.11,18580,-70.02,20240111,5350,4.11,20240530,18580,-70.02,20240111,5350,4.11,20240530,1.27,N,452190,100,24 억,,147101,N,N,0,N,00,N
|
|
20240529,161330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,-150,5,-2.70,843002520,154984,86.56,5550,5550,5400,7210,3890,5550,5439.32,0.70,0,-9116,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1201,-20.69,4.89,12,0.70,-261.00,1105.00,18580,20240111,-70.94,5370,20240527,0.56,18580,-70.94,20240111,5370,0.56,20240527,18580,-70.94,20240111,5370,0.56,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,151332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,-150,5,-2.70,806534940,148233,82.79,5550,5550,5400,7210,3890,5550,5440.95,0.70,0,-8989,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1201,-20.69,4.89,12,0.67,-261.00,1105.00,18580,20240111,-70.94,5370,20240527,0.56,18580,-70.94,20240111,5370,0.56,20240527,18580,-70.94,20240111,5370,0.56,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,141332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,-130,5,-2.34,611218820,112140,62.63,5550,5550,5410,7210,3890,5550,5450.44,0.70,0,-6537,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1206,-20.77,4.90,12,0.50,-261.00,1105.00,18580,20240111,-70.83,5370,20240527,0.93,18580,-70.83,20240111,5370,0.93,20240527,18580,-70.83,20240111,5370,0.93,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,131334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,-110,5,-1.98,504233010,92427,51.62,5550,5550,5410,7210,3890,5550,5455.40,0.70,0,427,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1210,-20.84,4.92,12,0.42,-261.00,1105.00,18580,20240111,-70.72,5370,20240527,1.30,18580,-70.72,20240111,5370,1.30,20240527,18580,-70.72,20240111,5370,1.30,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,121333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,-120,5,-2.16,471905080,86488,48.30,5550,5550,5410,7210,3890,5550,5456.23,0.70,0,3061,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1208,-20.80,4.91,12,0.39,-261.00,1105.00,18580,20240111,-70.78,5370,20240527,1.12,18580,-70.78,20240111,5370,1.12,20240527,18580,-70.78,20240111,5370,1.12,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,111333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-100,5,-1.80,378431450,69305,38.71,5550,5550,5410,7210,3890,5550,5460.29,0.70,0,4530,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1212,-20.88,4.93,12,0.31,-261.00,1105.00,18580,20240111,-70.67,5370,20240527,1.49,18580,-70.67,20240111,5370,1.49,20240527,18580,-70.67,20240111,5370,1.49,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,101323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-100,5,-1.80,267612910,48991,27.36,5550,5550,5410,7210,3890,5550,5462.37,0.70,0,2157,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1212,-20.88,4.93,12,0.22,-261.00,1105.00,18580,20240111,-70.67,5370,20240527,1.49,18580,-70.67,20240111,5370,1.49,20240527,18580,-70.67,20240111,5370,1.49,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240529,091327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,-90,5,-1.62,73592780,13470,7.52,5550,5550,5410,7210,3890,5550,5463.03,0.70,0,-2565,5763,5656,5583,5476,5403,5620,5440,25,1660,100,3880,10,1,22246949,1215,-20.92,4.94,12,0.06,-261.00,1105.00,18580,20240111,-70.61,5370,20240527,1.68,18580,-70.61,20240111,5370,1.68,20240527,18580,-70.61,20240111,5370,1.68,20240527,1.34,N,452190,100,24 억,,156205,N,N,0,N,00,N
|
|
20240528,161322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,-50,5,-0.89,984936760,176366,65.98,5660,5690,5510,7280,3920,5600,5584.75,0.82,0,-25820,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1235,-21.26,5.02,12,0.79,-261.00,1105.00,18580,20240111,-70.13,5370,20240527,3.35,18580,-70.13,20240111,5370,3.35,20240527,18580,-70.13,20240111,5370,3.35,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,151324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,-80,5,-1.43,947906880,169684,63.48,5660,5690,5510,7280,3920,5600,5586.31,0.82,0,-23800,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1228,-21.15,5.00,12,0.76,-261.00,1105.00,18580,20240111,-70.29,5370,20240527,2.79,18580,-70.29,20240111,5370,2.79,20240527,18580,-70.29,20240111,5370,2.79,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,141327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5530,-70,5,-1.25,870925630,155756,58.27,5660,5690,5510,7280,3920,5600,5591.60,0.82,0,-19472,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1230,-21.19,5.00,12,0.70,-261.00,1105.00,18580,20240111,-70.24,5370,20240527,2.98,18580,-70.24,20240111,5370,2.98,20240527,18580,-70.24,20240111,5370,2.98,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,131322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,-50,5,-0.89,767344470,137028,51.26,5660,5690,5510,7280,3920,5600,5599.91,0.82,0,-12591,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1235,-21.26,5.02,12,0.62,-261.00,1105.00,18580,20240111,-70.13,5370,20240527,3.35,18580,-70.13,20240111,5370,3.35,20240527,18580,-70.13,20240111,5370,3.35,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,121323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5530,-70,5,-1.25,657606710,117169,43.83,5660,5690,5510,7280,3920,5600,5612.46,0.82,0,-5859,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1230,-21.19,5.00,12,0.53,-261.00,1105.00,18580,20240111,-70.24,5370,20240527,2.98,18580,-70.24,20240111,5370,2.98,20240527,18580,-70.24,20240111,5370,2.98,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,111307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,0,3,0.00,540283440,95954,35.90,5660,5690,5510,7280,3920,5600,5630.65,0.82,0,-4139,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1246,-21.46,5.07,12,0.43,-261.00,1105.00,18580,20240111,-69.86,5370,20240527,4.28,18580,-69.86,20240111,5370,4.28,20240527,18580,-69.86,20240111,5370,4.28,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,101321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5590,-10,5,-0.18,470463030,83425,31.21,5660,5690,5510,7280,3920,5600,5639.35,0.82,0,-3403,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1244,-21.42,5.06,12,0.37,-261.00,1105.00,18580,20240111,-69.91,5370,20240527,4.10,18580,-69.91,20240111,5370,4.10,20240527,18580,-69.91,20240111,5370,4.10,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240528,091326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,60,2,1.07,203899330,36145,13.52,5660,5690,5570,7280,3920,5600,5641.15,0.82,0,1148,5793,5696,5533,5436,5273,5615,5355,25,1680,100,3920,10,1,22246949,1259,-21.69,5.12,12,0.16,-261.00,1105.00,18580,20240111,-69.54,5370,20240527,5.40,18580,-69.54,20240111,5370,5.40,20240527,18580,-69.54,20240111,5370,5.40,20240527,1.37,N,452190,100,24 억,,182055,N,N,0,N,00,N
|
|
20240527,161306,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5600,40,2,0.72,1449410640,262993,103.55,5610,5630,5370,7220,3900,5560,5510.88,0.73,0,20012,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1246,-21.46,5.07,12,1.18,-261.00,1105.00,18580,20240111,-69.86,5370,20240527,4.28,18580,-69.86,20240111,5370,4.28,20240527,18580,-69.86,20240111,5370,4.28,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,151325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5620,60,2,1.08,1387886370,252007,99.23,5610,5630,5370,7220,3900,5560,5507.33,0.73,0,22648,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1250,-21.53,5.09,12,1.13,-261.00,1105.00,18580,20240111,-69.75,5370,20240527,4.66,18580,-69.75,20240111,5370,4.66,20240527,18580,-69.75,20240111,5370,4.66,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,141321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5500,-60,5,-1.08,1148707860,209004,82.29,5610,5630,5370,7220,3900,5560,5496.10,0.73,0,8619,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1224,-21.07,4.98,12,0.94,-261.00,1105.00,18580,20240111,-70.40,5370,20240527,2.42,18580,-70.40,20240111,5370,2.42,20240527,18580,-70.40,20240111,5370,2.42,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,131321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5470,-90,5,-1.62,1025297410,186607,73.48,5610,5630,5370,7220,3900,5560,5494.42,0.73,0,19,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1217,-20.96,4.95,12,0.84,-261.00,1105.00,18580,20240111,-70.56,5370,20240527,1.86,18580,-70.56,20240111,5370,1.86,20240527,18580,-70.56,20240111,5370,1.86,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,121320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5430,-130,5,-2.34,856090970,155453,61.21,5610,5630,5370,7220,3900,5560,5507.07,0.73,0,-7141,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1208,-20.80,4.91,12,0.70,-261.00,1105.00,18580,20240111,-70.78,5370,20240527,1.12,18580,-70.78,20240111,5370,1.12,20240527,18580,-70.78,20240111,5370,1.12,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,111320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5450,-110,5,-1.98,578887530,104404,41.11,5610,5630,5450,7220,3900,5560,5544.69,0.73,0,-11076,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1212,-20.88,4.93,12,0.47,-261.00,1105.00,18580,20240111,-70.67,5450,20240527,0.00,18580,-70.67,20240111,5450,0.00,20240527,18580,-70.67,20240111,5450,0.00,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,101318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5590,30,2,0.54,249853680,44777,17.63,5610,5630,5530,7220,3900,5560,5579.96,0.73,0,-1480,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1244,-21.42,5.06,12,0.20,-261.00,1105.00,18580,20240111,-69.91,5530,20240527,1.08,18580,-69.91,20240111,5530,1.08,20240527,18580,-69.91,20240111,5530,1.08,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240527,091321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5600,40,2,0.72,136432330,24481,9.64,5610,5630,5530,7220,3900,5560,5572.99,0.73,0,-868,5866,5712,5636,5482,5406,5675,5445,25,1660,100,3890,10,1,22246949,1246,-21.46,5.07,12,0.11,-261.00,1105.00,18580,20240111,-69.86,5530,20240527,1.27,18580,-69.86,20240111,5530,1.27,20240527,18580,-69.86,20240111,5530,1.27,20240527,1.36,N,452190,100,24 억,,162295,N,N,0,N,00,N
|
|
20240524,161204,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5560,-180,5,-3.14,1412787300,251665,144.40,5710,5790,5560,7460,4020,5740,5613.84,0.78,0,-10680,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1237,-21.30,5.03,12,1.13,-261.00,1105.00,18580,20240111,-70.08,5560,20240524,0.00,18580,-70.08,20240111,5560,0.00,20240524,18580,-70.08,20240111,5560,0.00,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,151208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5590,-150,5,-2.61,1323914080,235707,135.24,5710,5790,5560,7460,4020,5740,5616.78,0.78,0,-4302,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1244,-21.42,5.06,12,1.06,-261.00,1105.00,18580,20240111,-69.91,5560,20240524,0.54,18580,-69.91,20240111,5560,0.54,20240524,18580,-69.91,20240111,5560,0.54,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,141213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5590,-150,5,-2.61,1166333470,207444,119.03,5710,5790,5560,7460,4020,5740,5622.40,0.78,0,-186,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1244,-21.42,5.06,12,0.93,-261.00,1105.00,18580,20240111,-69.91,5560,20240524,0.54,18580,-69.91,20240111,5560,0.54,20240524,18580,-69.91,20240111,5560,0.54,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,131207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5580,-160,5,-2.79,1077897260,191610,109.94,5710,5790,5560,7460,4020,5740,5625.47,0.78,0,798,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1241,-21.38,5.05,12,0.86,-261.00,1105.00,18580,20240111,-69.97,5560,20240524,0.36,18580,-69.97,20240111,5560,0.36,20240524,18580,-69.97,20240111,5560,0.36,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,121209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5620,-120,5,-2.09,808801050,143517,82.35,5710,5790,5600,7460,4020,5740,5635.58,0.78,0,12949,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1250,-21.53,5.09,12,0.65,-261.00,1105.00,18580,20240111,-69.75,5600,20240524,0.36,18580,-69.75,20240111,5600,0.36,20240524,18580,-69.75,20240111,5600,0.36,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,111208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5610,-130,5,-2.26,637521400,113089,64.89,5710,5790,5600,7460,4020,5740,5637.34,0.78,0,-1197,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1248,-21.49,5.08,12,0.51,-261.00,1105.00,18580,20240111,-69.81,5600,20240524,0.18,18580,-69.81,20240111,5600,0.18,20240524,18580,-69.81,20240111,5600,0.18,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,101216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5650,-90,5,-1.57,478680400,84840,48.68,5710,5790,5600,7460,4020,5740,5642.15,0.78,0,-1637,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1257,-21.65,5.11,12,0.38,-261.00,1105.00,18580,20240111,-69.59,5600,20240524,0.89,18580,-69.59,20240111,5600,0.89,20240524,18580,-69.59,20240111,5600,0.89,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240524,091209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5680,-60,5,-1.05,75016030,13140,7.54,5710,5790,5670,7460,4020,5740,5708.98,0.78,0,-3306,5913,5826,5763,5676,5613,5795,5645,25,1720,100,4010,10,1,22246949,1264,-21.76,5.14,12,0.06,-261.00,1105.00,18580,20240111,-69.43,5670,20240524,0.18,18580,-69.43,20240111,5670,0.18,20240524,18580,-69.43,20240111,5670,0.18,20240524,1.32,N,452190,100,24 억,,172970,N,N,0,N,00,N
|
|
20240523,161206,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5740,-90,5,-1.54,987324910,171236,68.76,5820,5850,5700,7570,4090,5830,5765.96,0.78,0,-432,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1277,-21.99,5.19,12,0.77,-261.00,1105.00,18580,20240111,-69.11,5700,20240523,0.70,18580,-69.11,20240111,5700,0.70,20240523,18580,-69.11,20240111,5700,0.70,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,151209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5760,-70,5,-1.20,897338190,155579,62.48,5820,5850,5700,7570,4090,5830,5767.73,0.78,0,-487,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1281,-22.07,5.21,12,0.70,-261.00,1105.00,18580,20240111,-69.00,5700,20240523,1.05,18580,-69.00,20240111,5700,1.05,20240523,18580,-69.00,20240111,5700,1.05,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,141212,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5770,-60,5,-1.03,773398230,134098,53.85,5820,5850,5700,7570,4090,5830,5767.41,0.78,0,7018,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1284,-22.11,5.22,12,0.60,-261.00,1105.00,18580,20240111,-68.95,5700,20240523,1.23,18580,-68.95,20240111,5700,1.23,20240523,18580,-68.95,20240111,5700,1.23,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,131211,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5800,-30,5,-0.51,681355300,118179,47.46,5820,5850,5700,7570,4090,5830,5765.45,0.78,0,8651,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1290,-22.22,5.25,12,0.53,-261.00,1105.00,18580,20240111,-68.78,5700,20240523,1.75,18580,-68.78,20240111,5700,1.75,20240523,18580,-68.78,20240111,5700,1.75,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,121205,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5770,-60,5,-1.03,623741130,108230,43.46,5820,5850,5700,7570,4090,5830,5763.10,0.78,0,11089,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1284,-22.11,5.22,12,0.49,-261.00,1105.00,18580,20240111,-68.95,5700,20240523,1.23,18580,-68.95,20240111,5700,1.23,20240523,18580,-68.95,20240111,5700,1.23,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,111204,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5760,-70,5,-1.20,554050910,96139,38.61,5820,5850,5700,7570,4090,5830,5763.01,0.78,0,11448,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1281,-22.07,5.21,12,0.43,-261.00,1105.00,18580,20240111,-69.00,5700,20240523,1.05,18580,-69.00,20240111,5700,1.05,20240523,18580,-69.00,20240111,5700,1.05,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,101207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5820,-10,5,-0.17,443463810,77007,30.92,5820,5850,5700,7570,4090,5830,5758.74,0.78,0,9594,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1295,-22.30,5.27,12,0.35,-261.00,1105.00,18580,20240111,-68.68,5700,20240523,2.11,18580,-68.68,20240111,5700,2.11,20240523,18580,-68.68,20240111,5700,2.11,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240523,091212,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5720,-110,5,-1.89,149877050,25979,10.43,5820,5850,5720,7570,4090,5830,5769.14,0.78,0,-6621,6090,5960,5890,5760,5690,5925,5725,25,1740,100,4080,10,1,22246949,1273,-21.92,5.18,12,0.12,-261.00,1105.00,18580,20240111,-69.21,5720,20240523,0.00,18580,-69.21,20240111,5720,0.00,20240523,18580,-69.21,20240111,5720,0.00,20240523,1.55,N,452190,100,24 억,,173560,N,N,0,N,00,N
|
|
20240522,161155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-140,5,-2.35,1447843650,246610,106.05,5910,6020,5820,7760,4180,5970,5870.94,0.93,0,-33168,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1297,-22.34,5.28,12,1.11,-261.00,1105.00,18580,20240111,-68.62,5720,20240419,1.92,18580,-68.62,20240111,5720,1.92,20240419,18580,-68.62,20240111,5720,1.92,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,-120,5,-2.01,1385848630,235979,101.48,5910,6020,5820,7760,4180,5970,5872.62,0.93,0,-31761,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1301,-22.41,5.29,12,1.06,-261.00,1105.00,18580,20240111,-68.51,5720,20240419,2.27,18580,-68.51,20240111,5720,2.27,20240419,18580,-68.51,20240111,5720,2.27,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,141204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-130,5,-2.18,1271857160,216481,93.10,5910,6020,5820,7760,4180,5970,5875.00,0.93,0,-23548,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1299,-22.38,5.29,12,0.97,-261.00,1105.00,18580,20240111,-68.57,5720,20240419,2.10,18580,-68.57,20240111,5720,2.10,20240419,18580,-68.57,20240111,5720,2.10,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,131159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-140,5,-2.35,1088243240,185102,79.60,5910,6020,5820,7760,4180,5970,5878.99,0.93,0,-19203,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1297,-22.34,5.28,12,0.83,-261.00,1105.00,18580,20240111,-68.62,5720,20240419,1.92,18580,-68.62,20240111,5720,1.92,20240419,18580,-68.62,20240111,5720,1.92,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,121254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-130,5,-2.18,890385730,151182,65.02,5910,6020,5830,7760,4180,5970,5889.32,0.93,0,-7968,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1299,-22.38,5.29,12,0.68,-261.00,1105.00,18580,20240111,-68.57,5720,20240419,2.10,18580,-68.57,20240111,5720,2.10,20240419,18580,-68.57,20240111,5720,2.10,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,111210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-110,5,-1.84,690220370,116990,50.31,5910,6020,5840,7760,4180,5970,5899.62,0.93,0,-6310,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1304,-22.45,5.30,12,0.53,-261.00,1105.00,18580,20240111,-68.46,5720,20240419,2.45,18580,-68.46,20240111,5720,2.45,20240419,18580,-68.46,20240111,5720,2.45,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,101202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-70,5,-1.17,412650830,69691,29.97,5910,6020,5870,7760,4180,5970,5920.91,0.93,0,-3707,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1313,-22.61,5.34,12,0.31,-261.00,1105.00,18580,20240111,-68.25,5720,20240419,3.15,18580,-68.25,20240111,5720,3.15,20240419,18580,-68.25,20240111,5720,3.15,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240522,091204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-30,5,-0.50,200960380,33817,14.54,5910,6020,5910,7760,4180,5970,5942.31,0.93,0,6193,6196,6082,5966,5852,5736,6025,5795,25,1790,100,4170,10,1,22246949,1321,-22.76,5.38,12,0.15,-261.00,1105.00,18580,20240111,-68.03,5720,20240419,3.85,18580,-68.03,20240111,5720,3.85,20240419,18580,-68.03,20240111,5720,3.85,20240419,1.60,N,452190,100,24 억,,206698,N,N,0,N,00,N
|
|
20240521,161145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,-70,5,-1.16,1350222900,226961,147.55,6030,6080,5850,7850,4230,6040,5949.11,0.80,0,29201,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1328,-22.87,5.40,12,1.02,-261.00,1105.00,18580,20240111,-67.87,5720,20240419,4.37,18580,-67.87,20240111,5720,4.37,20240419,18580,-67.87,20240111,5720,4.37,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,151159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-90,5,-1.49,1313057920,220727,143.49,6030,6080,5850,7850,4230,6040,5948.79,0.80,0,29163,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1324,-22.80,5.38,12,0.99,-261.00,1105.00,18580,20240111,-67.98,5720,20240419,4.02,18580,-67.98,20240111,5720,4.02,20240419,18580,-67.98,20240111,5720,4.02,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,141158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-60,5,-0.99,1101799950,185190,120.39,6030,6080,5850,7850,4230,6040,5949.57,0.80,0,6494,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1330,-22.91,5.41,12,0.83,-261.00,1105.00,18580,20240111,-67.81,5720,20240419,4.55,18580,-67.81,20240111,5720,4.55,20240419,18580,-67.81,20240111,5720,4.55,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,131157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-110,5,-1.82,986471870,165881,107.84,6030,6080,5850,7850,4230,6040,5946.86,0.80,0,3701,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1319,-22.72,5.37,12,0.75,-261.00,1105.00,18580,20240111,-68.08,5720,20240419,3.67,18580,-68.08,20240111,5720,3.67,20240419,18580,-68.08,20240111,5720,3.67,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,121153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-100,5,-1.66,901592010,151567,98.53,6030,6080,5850,7850,4230,6040,5948.47,0.80,0,-3998,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1321,-22.76,5.38,12,0.68,-261.00,1105.00,18580,20240111,-68.03,5720,20240419,3.85,18580,-68.03,20240111,5720,3.85,20240419,18580,-68.03,20240111,5720,3.85,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,111155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-150,5,-2.48,826166110,138825,90.25,6030,6080,5850,7850,4230,6040,5951.13,0.80,0,-4331,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1310,-22.57,5.33,12,0.62,-261.00,1105.00,18580,20240111,-68.30,5720,20240419,2.97,18580,-68.30,20240111,5720,2.97,20240419,18580,-68.30,20240111,5720,2.97,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,101155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-110,5,-1.82,474340720,79232,51.51,6030,6080,5900,7850,4230,6040,5986.73,0.80,0,-10045,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1319,-22.72,5.37,12,0.36,-261.00,1105.00,18580,20240111,-68.08,5720,20240419,3.67,18580,-68.08,20240111,5720,3.67,20240419,18580,-68.08,20240111,5720,3.67,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240521,091151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,0,3,0.00,86825900,14384,9.35,6030,6070,6010,7850,4230,6040,6036.28,0.80,0,2596,6193,6116,6063,5986,5933,6090,5960,25,1810,100,4220,10,1,22246949,1344,-23.14,5.47,12,0.06,-261.00,1105.00,18580,20240111,-67.49,5720,20240419,5.59,18580,-67.49,20240111,5720,5.59,20240419,18580,-67.49,20240111,5720,5.59,20240419,1.53,N,452190,100,24 억,,177526,N,N,0,N,00,N
|
|
20240517,161159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,-210,5,-3.32,1930901200,315321,122.69,6320,6360,6030,8210,4430,6320,6123.53,0.82,0,-20168,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1359,-23.41,5.53,12,1.42,-261.00,1105.00,18580,20240111,-67.12,5720,20240419,6.82,18580,-67.12,20240111,5720,6.82,20240419,18580,-67.12,20240111,5720,6.82,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,151202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-220,5,-3.48,1822128840,297456,115.74,6320,6360,6030,8210,4430,6320,6125.63,0.82,0,-21300,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1357,-23.37,5.52,12,1.34,-261.00,1105.00,18580,20240111,-67.17,5720,20240419,6.64,18580,-67.17,20240111,5720,6.64,20240419,18580,-67.17,20240111,5720,6.64,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,141151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-220,5,-3.48,1727574970,281970,109.71,6320,6360,6030,8210,4430,6320,6126.72,0.82,0,-21016,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1357,-23.37,5.52,12,1.27,-261.00,1105.00,18580,20240111,-67.17,5720,20240419,6.64,18580,-67.17,20240111,5720,6.64,20240419,18580,-67.17,20240111,5720,6.64,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,131144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-200,5,-3.16,1574159410,256771,99.91,6320,6360,6030,8210,4430,6320,6130.51,0.82,0,-16125,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1362,-23.45,5.54,12,1.15,-261.00,1105.00,18580,20240111,-67.06,5720,20240419,6.99,18580,-67.06,20240111,5720,6.99,20240419,18580,-67.06,20240111,5720,6.99,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,121143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-220,5,-3.48,1257276030,204527,79.58,6320,6360,6050,8210,4430,6320,6147.13,0.82,0,-18434,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1357,-23.37,5.52,12,0.92,-261.00,1105.00,18580,20240111,-67.17,5720,20240419,6.64,18580,-67.17,20240111,5720,6.64,20240419,18580,-67.17,20240111,5720,6.64,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,111143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,-160,5,-2.53,1052299140,171013,66.54,6320,6360,6050,8210,4430,6320,6153.21,0.82,0,-20641,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1370,-23.60,5.57,12,0.77,-261.00,1105.00,18580,20240111,-66.85,5720,20240419,7.69,18580,-66.85,20240111,5720,7.69,20240419,18580,-66.85,20240111,5720,7.69,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,101136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,-190,5,-3.01,685833530,110996,43.19,6320,6360,6130,8210,4430,6320,6178.75,0.82,0,-17556,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1364,-23.49,5.55,12,0.50,-261.00,1105.00,18580,20240111,-67.01,5720,20240419,7.17,18580,-67.01,20240111,5720,7.17,20240419,18580,-67.01,20240111,5720,7.17,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240517,091144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-140,5,-2.22,258607060,41671,16.21,6320,6320,6150,8210,4430,6320,6205.59,0.82,0,-1873,6593,6456,6383,6246,6173,6420,6210,25,1890,100,4420,10,1,22246949,1375,-23.68,5.59,12,0.19,-261.00,1105.00,18580,20240111,-66.74,5720,20240419,8.04,18580,-66.74,20240111,5720,8.04,20240419,18580,-66.74,20240111,5720,8.04,20240419,1.55,N,452190,100,24 억,,181669,N,N,0,N,00,N
|
|
20240516,161133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,-100,5,-1.56,1610370050,251879,78.90,6420,6520,6310,8340,4500,6420,6393.64,0.86,0,-8900,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1406,-24.21,5.72,12,1.13,-261.00,1105.00,18580,20240111,-65.98,5720,20240419,10.49,18580,-65.98,20240111,5720,10.49,20240419,18580,-65.98,20240111,5720,10.49,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,151131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,-100,5,-1.56,1523453030,238129,74.60,6420,6520,6310,8340,4500,6420,6397.60,0.86,0,-9782,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1406,-24.21,5.72,12,1.07,-261.00,1105.00,18580,20240111,-65.98,5720,20240419,10.49,18580,-65.98,20240111,5720,10.49,20240419,18580,-65.98,20240111,5720,10.49,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,141140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-60,5,-0.93,1298145810,202521,63.44,6420,6520,6330,8340,4500,6420,6409.93,0.86,0,-6443,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1415,-24.37,5.76,12,0.91,-261.00,1105.00,18580,20240111,-65.77,5720,20240419,11.19,18580,-65.77,20240111,5720,11.19,20240419,18580,-65.77,20240111,5720,11.19,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-50,5,-0.78,1153462380,179796,56.32,6420,6520,6330,8340,4500,6420,6415.40,0.86,0,-4661,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1417,-24.41,5.76,12,0.81,-261.00,1105.00,18580,20240111,-65.72,5720,20240419,11.36,18580,-65.72,20240111,5720,11.36,20240419,18580,-65.72,20240111,5720,11.36,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,121130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-10,5,-0.16,866684170,134778,42.22,6420,6520,6370,8340,4500,6420,6430.46,0.86,0,-280,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1426,-24.56,5.80,12,0.61,-261.00,1105.00,18580,20240111,-65.50,5720,20240419,12.06,18580,-65.50,20240111,5720,12.06,20240419,18580,-65.50,20240111,5720,12.06,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,20,2,0.31,753390550,117127,36.69,6420,6520,6370,8340,4500,6420,6432.25,0.86,0,-216,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1433,-24.67,5.83,12,0.53,-261.00,1105.00,18580,20240111,-65.34,5720,20240419,12.59,18580,-65.34,20240111,5720,12.59,20240419,18580,-65.34,20240111,5720,12.59,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,101133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,30,2,0.47,525690920,81699,25.59,6420,6520,6370,8340,4500,6420,6434.48,0.86,0,2472,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1435,-24.71,5.84,12,0.37,-261.00,1105.00,18580,20240111,-65.29,5720,20240419,12.76,18580,-65.29,20240111,5720,12.76,20240419,18580,-65.29,20240111,5720,12.76,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240516,091133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,10,2,0.16,234401100,36517,11.44,6420,6500,6370,8340,4500,6420,6418.96,0.86,0,1199,6646,6532,6386,6272,6126,6590,6330,25,1920,100,4490,10,1,22246949,1430,-24.64,5.82,12,0.16,-261.00,1105.00,18580,20240111,-65.39,5720,20240419,12.41,18580,-65.39,20240111,5720,12.41,20240419,18580,-65.39,20240111,5720,12.41,20240419,1.59,N,452190,100,24 억,,191875,N,N,0,N,00,N
|
|
20240514,161146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,190,2,3.05,1996061680,312353,130.60,6250,6500,6240,8090,4370,6230,6390.38,0.77,0,20405,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1428,-24.60,5.81,12,1.40,-261.00,1105.00,18580,20240111,-65.45,5720,20240419,12.24,18580,-65.45,20240111,5720,12.24,20240419,18580,-65.45,20240111,5720,12.24,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,151148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,180,2,2.89,1925607020,301347,126.00,6250,6500,6240,8090,4370,6230,6390.00,0.77,0,18841,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1426,-24.56,5.80,12,1.35,-261.00,1105.00,18580,20240111,-65.50,5720,20240419,12.06,18580,-65.50,20240111,5720,12.06,20240419,18580,-65.50,20240111,5720,12.06,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,190,2,3.05,1733970350,271454,113.50,6250,6500,6240,8090,4370,6230,6387.72,0.77,0,17580,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1428,-24.60,5.81,12,1.22,-261.00,1105.00,18580,20240111,-65.45,5720,20240419,12.24,18580,-65.45,20240111,5720,12.24,20240419,18580,-65.45,20240111,5720,12.24,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,131149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,140,2,2.25,1452026490,227536,95.14,6250,6500,6240,8090,4370,6230,6381.53,0.77,0,13608,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1417,-24.41,5.76,12,1.02,-261.00,1105.00,18580,20240111,-65.72,5720,20240419,11.36,18580,-65.72,20240111,5720,11.36,20240419,18580,-65.72,20240111,5720,11.36,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,121144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,130,2,2.09,1341267210,210135,87.86,6250,6500,6240,8090,4370,6230,6382.89,0.77,0,12702,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1415,-24.37,5.76,12,0.94,-261.00,1105.00,18580,20240111,-65.77,5720,20240419,11.19,18580,-65.77,20240111,5720,11.19,20240419,18580,-65.77,20240111,5720,11.19,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,170,2,2.73,1192474800,186774,78.09,6250,6500,6240,8090,4370,6230,6384.59,0.77,0,12970,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1424,-24.52,5.79,12,0.84,-261.00,1105.00,18580,20240111,-65.55,5720,20240419,11.89,18580,-65.55,20240111,5720,11.89,20240419,18580,-65.55,20240111,5720,11.89,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,150,2,2.41,710869690,111823,46.76,6250,6440,6240,8090,4370,6230,6357.10,0.77,0,14681,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1419,-24.44,5.77,12,0.50,-261.00,1105.00,18580,20240111,-65.66,5720,20240419,11.54,18580,-65.66,20240111,5720,11.54,20240419,18580,-65.66,20240111,5720,11.54,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240514,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,70,2,1.12,116587450,18598,7.78,6250,6310,6240,8090,4370,6230,6268.82,0.77,0,-3969,6470,6350,6280,6160,6090,6315,6125,25,1860,100,4360,10,1,22246949,1402,-24.14,5.70,12,0.08,-261.00,1105.00,18580,20240111,-66.09,5720,20240419,10.14,18580,-66.09,20240111,5720,10.14,20240419,18580,-66.09,20240111,5720,10.14,20240419,1.54,N,452190,100,24 억,,170707,N,N,0,N,00,N
|
|
20240513,161142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-100,5,-1.58,1462439650,232951,57.31,6370,6400,6210,8220,4440,6330,6278.04,0.56,0,44985,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1386,-23.87,5.64,12,1.05,-261.00,1105.00,18580,20240111,-66.47,5720,20240419,8.92,18580,-66.47,20240111,5720,8.92,20240419,18580,-66.47,20240111,5720,8.92,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-80,5,-1.26,1411315400,224759,55.29,6370,6400,6210,8220,4440,6330,6279.24,0.56,0,42671,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1390,-23.95,5.66,12,1.01,-261.00,1105.00,18580,20240111,-66.36,5720,20240419,9.27,18580,-66.36,20240111,5720,9.27,20240419,18580,-66.36,20240111,5720,9.27,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,141146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-110,5,-1.74,1305252290,207769,51.11,6370,6400,6210,8220,4440,6330,6282.23,0.56,0,39068,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1384,-23.83,5.63,12,0.93,-261.00,1105.00,18580,20240111,-66.52,5720,20240419,8.74,18580,-66.52,20240111,5720,8.74,20240419,18580,-66.52,20240111,5720,8.74,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,131140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-100,5,-1.58,1177044000,187180,46.05,6370,6400,6210,8220,4440,6330,6288.30,0.56,0,38658,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1386,-23.87,5.64,12,0.84,-261.00,1105.00,18580,20240111,-66.47,5720,20240419,8.92,18580,-66.47,20240111,5720,8.92,20240419,18580,-66.47,20240111,5720,8.92,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,121143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-80,5,-1.26,1059798880,168427,41.43,6370,6400,6210,8220,4440,6330,6292.33,0.56,0,41650,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1390,-23.95,5.66,12,0.76,-261.00,1105.00,18580,20240111,-66.36,5720,20240419,9.27,18580,-66.36,20240111,5720,9.27,20240419,18580,-66.36,20240111,5720,9.27,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,111142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-50,5,-0.79,914214870,145188,35.72,6370,6400,6210,8220,4440,6330,6296.77,0.56,0,28599,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1397,-24.06,5.68,12,0.65,-261.00,1105.00,18580,20240111,-66.20,5720,20240419,9.79,18580,-66.20,20240111,5720,9.79,20240419,18580,-66.20,20240111,5720,9.79,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,101142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,0,3,0.00,583804740,92457,22.75,6370,6400,6250,8220,4440,6330,6314.34,0.56,0,18916,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1408,-24.25,5.73,12,0.42,-261.00,1105.00,18580,20240111,-65.93,5720,20240419,10.66,18580,-65.93,20240111,5720,10.66,20240419,18580,-65.93,20240111,5720,10.66,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240513,091144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-50,5,-0.79,169786310,26892,6.62,6370,6400,6250,8220,4440,6330,6313.64,0.56,0,-659,6643,6486,6403,6246,6163,6445,6205,25,1890,100,4430,10,1,22246949,1397,-24.06,5.68,12,0.12,-261.00,1105.00,18580,20240111,-66.20,5720,20240419,9.79,18580,-66.20,20240111,5720,9.79,20240419,18580,-66.20,20240111,5720,9.79,20240419,1.57,N,452190,100,24 억,,125463,N,N,0,N,00,N
|
|
20240510,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-200,5,-3.06,2569889370,400833,74.13,6530,6560,6320,8480,4580,6530,6411.53,0.33,0,52905,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1408,-24.25,5.73,12,1.80,-261.00,1105.00,18580,20240111,-65.93,5720,20240419,10.66,18580,-65.93,20240111,5720,10.66,20240419,18580,-65.93,20240111,5720,10.66,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-200,5,-3.06,2451801370,382179,70.68,6530,6560,6320,8480,4580,6530,6415.32,0.33,0,51900,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1408,-24.25,5.73,12,1.72,-261.00,1105.00,18580,20240111,-65.93,5720,20240419,10.66,18580,-65.93,20240111,5720,10.66,20240419,18580,-65.93,20240111,5720,10.66,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-170,5,-2.60,2036283230,316651,58.56,6530,6560,6320,8480,4580,6530,6430.68,0.33,0,50673,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1415,-24.37,5.76,12,1.42,-261.00,1105.00,18580,20240111,-65.77,5720,20240419,11.19,18580,-65.77,20240111,5720,11.19,20240419,18580,-65.77,20240111,5720,11.19,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,131110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,-110,5,-1.68,1833036970,284792,52.67,6530,6560,6320,8480,4580,6530,6436.40,0.33,0,50459,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1428,-24.60,5.81,12,1.28,-261.00,1105.00,18580,20240111,-65.45,5720,20240419,12.24,18580,-65.45,20240111,5720,12.24,20240419,18580,-65.45,20240111,5720,12.24,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,121106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-130,5,-1.99,1669383350,259170,47.93,6530,6560,6320,8480,4580,6530,6441.26,0.33,0,48620,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1424,-24.52,5.79,12,1.16,-261.00,1105.00,18580,20240111,-65.55,5720,20240419,11.89,18580,-65.55,20240111,5720,11.89,20240419,18580,-65.55,20240111,5720,11.89,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,111112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-100,5,-1.53,1528794570,237279,43.88,6530,6560,6320,8480,4580,6530,6443.02,0.33,0,40952,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1430,-24.64,5.82,12,1.07,-261.00,1105.00,18580,20240111,-65.39,5720,20240419,12.41,18580,-65.39,20240111,5720,12.41,20240419,18580,-65.39,20240111,5720,12.41,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,101110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-120,5,-1.84,1075598130,166227,30.74,6530,6560,6330,8480,4580,6530,6470.65,0.33,0,29978,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1426,-24.56,5.80,12,0.75,-261.00,1105.00,18580,20240111,-65.50,5720,20240419,12.06,18580,-65.50,20240111,5720,12.06,20240419,18580,-65.50,20240111,5720,12.06,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240510,091114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,20,2,0.31,418062500,64791,11.98,6530,6560,6330,8480,4580,6530,6452.46,0.33,0,18486,6883,6706,6593,6416,6303,6650,6360,25,1950,100,4570,10,1,22246949,1457,-25.10,5.93,12,0.29,-261.00,1105.00,18580,20240111,-64.75,5720,20240419,14.51,18580,-64.75,20240111,5720,14.51,20240419,18580,-64.75,20240111,5720,14.51,20240419,1.36,N,452190,100,24 억,,72964,N,N,0,N,00,N
|
|
20240509,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-60,5,-0.91,3541824500,533467,95.65,6620,6770,6480,8560,4620,6590,6639.48,0.47,0,-30854,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1453,-25.02,5.91,12,2.40,-261.00,1105.00,18580,20240111,-64.85,5720,20240419,14.16,18580,-64.85,20240111,5720,14.16,20240419,18580,-64.85,20240111,5720,14.16,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-60,5,-0.91,3371487880,507360,90.97,6620,6770,6480,8560,4620,6590,6645.16,0.47,0,-26496,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1453,-25.02,5.91,12,2.28,-261.00,1105.00,18580,20240111,-64.85,5720,20240419,14.16,18580,-64.85,20240111,5720,14.16,20240419,18580,-64.85,20240111,5720,14.16,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,141002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,60,2,0.91,2651985000,397737,71.31,6620,6770,6530,8560,4620,6590,6667.69,0.47,0,-11544,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1479,-25.48,6.02,12,1.79,-261.00,1105.00,18580,20240111,-64.21,5720,20240419,16.26,18580,-64.21,20240111,5720,16.26,20240419,18580,-64.21,20240111,5720,16.26,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,131113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,140,2,2.12,2315207040,347381,62.28,6620,6770,6530,8560,4620,6590,6664.75,0.47,0,-9840,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1497,-25.79,6.09,12,1.56,-261.00,1105.00,18580,20240111,-63.78,5720,20240419,17.66,18580,-63.78,20240111,5720,17.66,20240419,18580,-63.78,20240111,5720,17.66,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,121108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,50,2,0.76,1422690800,214376,38.44,6620,6710,6530,8560,4620,6590,6636.43,0.47,0,-2122,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1477,-25.44,6.01,12,0.96,-261.00,1105.00,18580,20240111,-64.26,5720,20240419,16.08,18580,-64.26,20240111,5720,16.08,20240419,18580,-64.26,20240111,5720,16.08,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,111053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,80,2,1.21,1308841840,197227,35.36,6620,6710,6530,8560,4620,6590,6636.23,0.47,0,-4679,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1484,-25.56,6.04,12,0.89,-261.00,1105.00,18580,20240111,-64.10,5720,20240419,16.61,18580,-64.10,20240111,5720,16.61,20240419,18580,-64.10,20240111,5720,16.61,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,101057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,100,2,1.52,965626030,145638,26.11,6620,6710,6530,8560,4620,6590,6630.32,0.47,0,-1503,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1488,-25.63,6.05,12,0.65,-261.00,1105.00,18580,20240111,-63.99,5720,20240419,16.96,18580,-63.99,20240111,5720,16.96,20240419,18580,-63.99,20240111,5720,16.96,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240509,091058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,110,2,1.67,262684900,39490,7.08,6620,6710,6590,8560,4620,6590,6651.97,0.47,0,1806,6950,6770,6640,6460,6330,6705,6395,25,1970,100,4610,10,1,22246949,1491,-25.67,6.06,12,0.18,-261.00,1105.00,18580,20240111,-63.94,5720,20240419,17.13,18580,-63.94,20240111,5720,17.13,20240419,18580,-63.94,20240111,5720,17.13,20240419,1.61,N,452190,100,24 억,,104818,N,N,0,N,00,N
|
|
20240508,161047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-120,5,-1.79,3671718750,551821,33.14,6630,6820,6510,8720,4700,6710,6653.83,0.54,0,-16022,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1466,-25.25,5.96,12,2.48,-261.00,1105.00,18580,20240111,-64.53,5720,20240419,15.21,18580,-64.53,20240111,5720,15.21,20240419,18580,-64.53,20240111,5720,15.21,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,151050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-130,5,-1.94,3547324930,532931,32.01,6630,6820,6510,8720,4700,6710,6656.24,0.54,0,-15779,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1464,-25.21,5.95,12,2.40,-261.00,1105.00,18580,20240111,-64.59,5720,20240419,15.03,18580,-64.59,20240111,5720,15.03,20240419,18580,-64.59,20240111,5720,15.03,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,141045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-120,5,-1.79,3252325920,488139,29.32,6630,6820,6510,8720,4700,6710,6662.69,0.54,0,-22020,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1466,-25.25,5.96,12,2.19,-261.00,1105.00,18580,20240111,-64.53,5720,20240419,15.21,18580,-64.53,20240111,5720,15.21,20240419,18580,-64.53,20240111,5720,15.21,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,131043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-190,5,-2.83,3038222470,455468,27.36,6630,6820,6510,8720,4700,6710,6670.53,0.54,0,-26141,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1451,-24.98,5.90,12,2.05,-261.00,1105.00,18580,20240111,-64.91,5720,20240419,13.99,18580,-64.91,20240111,5720,13.99,20240419,18580,-64.91,20240111,5720,13.99,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,121041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-120,5,-1.79,2775207930,415196,24.94,6630,6820,6530,8720,4700,6710,6684.08,0.54,0,-21724,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1466,-25.25,5.96,12,1.87,-261.00,1105.00,18580,20240111,-64.53,5720,20240419,15.21,18580,-64.53,20240111,5720,15.21,20240419,18580,-64.53,20240111,5720,15.21,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,111121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-120,5,-1.79,2429489510,362522,21.77,6630,6820,6580,8720,4700,6710,6701.63,0.54,0,-25354,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1466,-25.25,5.96,12,1.63,-261.00,1105.00,18580,20240111,-64.53,5720,20240419,15.21,18580,-64.53,20240111,5720,15.21,20240419,18580,-64.53,20240111,5720,15.21,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,101054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-40,5,-0.60,1766185920,262264,15.75,6630,6820,6630,8720,4700,6710,6734.40,0.54,0,-12213,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1484,-25.56,6.04,12,1.18,-261.00,1105.00,18580,20240111,-64.10,5720,20240419,16.61,18580,-64.10,20240111,5720,16.61,20240419,18580,-64.10,20240111,5720,16.61,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240508,091058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,50,2,0.75,680005440,100789,6.05,6630,6820,6630,8720,4700,6710,6746.90,0.54,0,-5646,7043,6876,6743,6576,6443,6960,6660,25,2010,100,4690,10,1,22246949,1504,-25.90,6.12,12,0.45,-261.00,1105.00,18580,20240111,-63.62,5720,20240419,18.18,18580,-63.62,20240111,5720,18.18,20240419,18580,-63.62,20240111,5720,18.18,20240419,1.63,N,452190,100,24 억,,120959,N,N,0,N,00,N
|
|
20240503,161118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-10,5,-0.15,6689577740,1025323,13.24,6510,6620,6410,8540,4600,6570,6523.81,0.37,0,29751,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1459,-25.13,5.94,12,4.61,-261.00,1105.00,18580,20240111,-64.69,5720,20240419,14.69,18580,-64.69,20240111,5720,14.69,20240419,18580,-64.69,20240111,5720,14.69,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-30,5,-0.46,6344227050,972706,12.56,6510,6620,6410,8540,4600,6570,6521.57,0.37,0,37525,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1455,-25.06,5.92,12,4.37,-261.00,1105.00,18580,20240111,-64.80,5720,20240419,14.34,18580,-64.80,20240111,5720,14.34,20240419,18580,-64.80,20240111,5720,14.34,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,141121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-50,5,-0.76,5770645890,885240,11.43,6510,6620,6410,8540,4600,6570,6517.94,0.37,0,41763,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1451,-24.98,5.90,12,3.98,-261.00,1105.00,18580,20240111,-64.91,5720,20240419,13.99,18580,-64.91,20240111,5720,13.99,20240419,18580,-64.91,20240111,5720,13.99,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,131119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,30,2,0.46,5350185590,821059,10.60,6510,6620,6410,8540,4600,6570,6515.30,0.37,0,54545,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1468,-25.29,5.97,12,3.69,-261.00,1105.00,18580,20240111,-64.48,5720,20240419,15.38,18580,-64.48,20240111,5720,15.38,20240419,18580,-64.48,20240111,5720,15.38,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,121116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,-130,5,-1.98,4369801190,671802,8.68,6510,6610,6410,8540,4600,6570,6503.25,0.37,0,20496,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1433,-24.67,5.83,12,3.02,-261.00,1105.00,18580,20240111,-65.34,5720,20240419,12.59,18580,-65.34,20240111,5720,12.59,20240419,18580,-65.34,20240111,5720,12.59,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,111115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-80,5,-1.22,4038622900,620705,8.02,6510,6610,6410,8540,4600,6570,6505.09,0.37,0,19714,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1444,-24.87,5.87,12,2.79,-261.00,1105.00,18580,20240111,-65.07,5720,20240419,13.46,18580,-65.07,20240111,5720,13.46,20240419,18580,-65.07,20240111,5720,13.46,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,101110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-30,5,-0.46,2965730180,456296,5.89,6510,6600,6410,8540,4600,6570,6497.41,0.37,0,31928,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1455,-25.06,5.92,12,2.05,-261.00,1105.00,18580,20240111,-64.80,5720,20240419,14.34,18580,-64.80,20240111,5720,14.34,20240419,18580,-64.80,20240111,5720,14.34,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240503,091107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,-130,5,-1.98,996832690,153722,1.99,6510,6530,6430,8540,4600,6570,6476.37,0.37,0,19810,7943,7256,6603,5916,5263,7600,6260,25,1970,100,4590,10,1,22246949,1433,-24.67,5.83,12,0.69,-261.00,1105.00,18580,20240111,-65.34,5720,20240419,12.59,18580,-65.34,20240111,5720,12.59,20240419,18580,-65.34,20240111,5720,12.59,20240419,1.09,N,452190,100,24 억,,83311,N,N,0,N,00,N
|
|
20240502,161100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,500,2,8.24,52723604140,7716486,1432.17,6070,7290,5950,7890,4250,6070,6833.01,0.57,0,-167971,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1462,-25.17,5.95,12,34.69,-261.00,1105.00,18580,20240111,-64.64,5720,20240419,14.86,18580,-64.64,20240111,5720,14.86,20240419,18580,-64.64,20240111,5720,14.86,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,151105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,520,2,8.57,51922896310,7594812,1409.59,6070,7290,5950,7890,4250,6070,6836.65,0.57,0,-158470,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1466,-25.25,5.96,12,34.14,-261.00,1105.00,18580,20240111,-64.53,5720,20240419,15.21,18580,-64.53,20240111,5720,15.21,20240419,18580,-64.53,20240111,5720,15.21,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,141102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,480,2,7.91,50343832320,7352928,1364.70,6070,7290,5950,7890,4250,6070,6846.80,0.57,0,-170664,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1457,-25.10,5.93,12,33.05,-261.00,1105.00,18580,20240111,-64.75,5720,20240419,14.51,18580,-64.75,20240111,5720,14.51,20240419,18580,-64.75,20240111,5720,14.51,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,131056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,450,2,7.41,49278437330,7189749,1334.41,6070,7290,5950,7890,4250,6070,6854.01,0.57,0,-164780,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1451,-24.98,5.90,12,32.32,-261.00,1105.00,18580,20240111,-64.91,5720,20240419,13.99,18580,-64.91,20240111,5720,13.99,20240419,18580,-64.91,20240111,5720,13.99,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,121055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,450,2,7.41,46978157730,6835757,1268.71,6070,7290,5950,7890,4250,6070,6872.44,0.57,0,-144408,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1451,-24.98,5.90,12,30.73,-261.00,1105.00,18580,20240111,-64.91,5720,20240419,13.99,18580,-64.91,20240111,5720,13.99,20240419,18580,-64.91,20240111,5720,13.99,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,111053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,670,2,11.04,42421772260,6152241,1141.85,6070,7290,5950,7890,4250,6070,6895.36,0.57,0,-93526,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1499,-25.82,6.10,12,27.65,-261.00,1105.00,18580,20240111,-63.72,5720,20240419,17.83,18580,-63.72,20240111,5720,17.83,20240419,18580,-63.72,20240111,5720,17.83,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,101052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,360,2,5.93,1849335290,295136,54.78,6070,6490,5950,7890,4250,6070,6266.18,0.57,0,-19867,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1430,-24.64,5.82,12,1.33,-261.00,1105.00,18580,20240111,-65.39,5720,20240419,12.41,18580,-65.39,20240111,5720,12.41,20240419,18580,-65.39,20240111,5720,12.41,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|
|
20240502,091050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,-40,5,-0.66,143417570,23613,4.38,6070,6140,6030,7890,4250,6070,6073.70,0.57,0,3688,6503,6286,6133,5916,5763,6395,6025,25,1820,100,4240,10,1,22246949,1341,-23.10,5.46,12,0.11,-261.00,1105.00,18580,20240111,-67.55,5720,20240419,5.42,18580,-67.55,20240111,5720,5.42,20240419,18580,-67.55,20240111,5720,5.42,20240419,1.08,N,452190,100,24 억,,127378,N,N,0,N,00,N
|