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
|
|
20240628,161351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4905,5,2,0.10,1142908480,229103,78.18,4910,5090,4880,6370,3430,4900,4988.76,0.24,0,37799,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1128,-18.79,4.44,12,1.00,-261.00,1105.00,18580,20240111,-73.60,4700,20240625,4.36,18580,-73.60,20240111,4700,4.36,20240625,18580,-73.60,20240111,4700,4.36,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,151407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,10,2,0.20,1106329900,221645,75.64,4910,5090,4880,6370,3430,4900,4991.45,0.24,0,37356,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1129,-18.81,4.44,12,0.96,-261.00,1105.00,18580,20240111,-73.57,4700,20240625,4.47,18580,-73.57,20240111,4700,4.47,20240625,18580,-73.57,20240111,4700,4.47,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,141404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,50,2,1.02,923131255,184374,62.92,4910,5090,4910,6370,3430,4900,5006.84,0.24,0,41189,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1138,-18.97,4.48,12,0.80,-261.00,1105.00,18580,20240111,-73.36,4700,20240625,5.32,18580,-73.36,20240111,4700,5.32,20240625,18580,-73.36,20240111,4700,5.32,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,131405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,70,2,1.43,856158855,170856,58.30,4910,5090,4910,6370,3430,4900,5011.00,0.24,0,41707,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1143,-19.04,4.50,12,0.74,-261.00,1105.00,18580,20240111,-73.25,4700,20240625,5.74,18580,-73.25,20240111,4700,5.74,20240625,18580,-73.25,20240111,4700,5.74,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,121401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,90,2,1.84,793264480,158201,53.99,4910,5090,4910,6370,3430,4900,5014.28,0.24,0,39896,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1148,-19.12,4.52,12,0.69,-261.00,1105.00,18580,20240111,-73.14,4700,20240625,6.17,18580,-73.14,20240111,4700,6.17,20240625,18580,-73.14,20240111,4700,6.17,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,111338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,80,2,1.63,672228180,133804,45.66,4910,5090,4910,6370,3430,4900,5023.98,0.24,0,31889,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,5,1,22997757,1145,-19.08,4.51,12,0.58,-261.00,1105.00,18580,20240111,-73.20,4700,20240625,5.96,18580,-73.20,20240111,4700,5.96,20240625,18580,-73.20,20240111,4700,5.96,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,101334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,120,2,2.45,525953190,104565,35.68,4910,5090,4910,6370,3430,4900,5029.92,0.24,0,31948,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,10,1,22997757,1154,-19.23,4.54,12,0.45,-261.00,1105.00,18580,20240111,-72.98,4700,20240625,6.81,18580,-72.98,20240111,4700,6.81,20240625,18580,-72.98,20240111,4700,6.81,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240628,091339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,120,2,2.45,199828500,40029,13.66,4910,5060,4910,6370,3430,4900,4992.09,0.24,0,9232,5240,5070,4960,4790,4680,5015,4735,25,1470,100,3430,10,1,22997757,1154,-19.23,4.54,12,0.17,-261.00,1105.00,18580,20240111,-72.98,4700,20240625,6.81,18580,-72.98,20240111,4700,6.81,20240625,18580,-72.98,20240111,4700,6.81,20240625,1.33,N,452190,100,25 억,,54531,N,N,0,N,00,N
|
|
20240627,161327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-180,5,-3.54,1437817410,289040,8.88,5000,5130,4850,6600,3560,5080,4974.55,0.20,0,7957,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1127,-18.77,4.43,12,1.26,-261.00,1105.00,18580,20240111,-73.63,4700,20240625,4.26,18580,-73.63,20240111,4700,4.26,20240625,18580,-73.63,20240111,4700,4.26,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,151334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-155,5,-3.05,1359511405,273088,8.39,5000,5130,4850,6600,3560,5080,4978.21,0.20,0,4243,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1133,-18.87,4.46,12,1.19,-261.00,1105.00,18580,20240111,-73.49,4700,20240625,4.79,18580,-73.49,20240111,4700,4.79,20240625,18580,-73.49,20240111,4700,4.79,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,141333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,-145,5,-2.85,1248170315,250461,7.69,5000,5130,4850,6600,3560,5080,4983.41,0.20,0,1099,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1135,-18.91,4.47,12,1.09,-261.00,1105.00,18580,20240111,-73.44,4700,20240625,5.00,18580,-73.44,20240111,4700,5.00,20240625,18580,-73.44,20240111,4700,5.00,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,131332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-180,5,-3.54,1120453300,224334,6.89,5000,5130,4885,6600,3560,5080,4994.49,0.20,0,143,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1127,-18.77,4.43,12,0.98,-261.00,1105.00,18580,20240111,-73.63,4700,20240625,4.26,18580,-73.63,20240111,4700,4.26,20240625,18580,-73.63,20240111,4700,4.26,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,121334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-155,5,-3.05,953923220,190439,5.85,5000,5130,4900,6600,3560,5080,5008.99,0.20,0,585,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1133,-18.87,4.46,12,0.83,-261.00,1105.00,18580,20240111,-73.49,4700,20240625,4.79,18580,-73.49,20240111,4700,4.79,20240625,18580,-73.49,20240111,4700,4.79,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,111334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,-95,5,-1.87,812669865,161876,4.97,5000,5130,4960,6600,3560,5080,5020.24,0.20,0,5210,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,5,1,22997757,1146,-19.10,4.51,12,0.70,-261.00,1105.00,18580,20240111,-73.17,4700,20240625,6.06,18580,-73.17,20240111,4700,6.06,20240625,18580,-73.17,20240111,4700,6.06,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,101333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-60,5,-1.18,651644970,129640,3.98,5000,5130,4960,6600,3560,5080,5026.48,0.20,0,7798,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,10,1,22997757,1154,-19.23,4.54,12,0.56,-261.00,1105.00,18580,20240111,-72.98,4700,20240625,6.81,18580,-72.98,20240111,4700,6.81,20240625,18580,-72.98,20240111,4700,6.81,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240627,091334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,-80,5,-1.57,251274735,50317,1.55,5000,5080,4960,6600,3560,5080,4993.45,0.20,0,6275,6113,5596,5153,4636,4193,5855,4895,25,1520,100,3550,10,1,22997757,1150,-19.16,4.52,12,0.22,-261.00,1105.00,18580,20240111,-73.09,4700,20240625,6.38,18580,-73.09,20240111,4700,6.38,20240625,18580,-73.09,20240111,4700,6.38,20240625,1.35,N,452190,100,25 억,,46593,N,N,0,N,00,N
|
|
20240626,161328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,355,2,7.51,17207961220,3235240,1849.71,4725,5670,4710,6140,3310,4725,5319.22,0.23,0,-8114,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,10,1,22997757,1168,-19.46,4.60,12,14.07,-261.00,1105.00,18580,20240111,-72.66,4700,20240625,8.09,18580,-72.66,20240111,4700,8.09,20240625,18580,-72.66,20240111,4700,8.09,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,151334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,285,2,6.03,16992822330,3192501,1825.28,4725,5670,4710,6140,3310,4725,5322.73,0.23,0,-8255,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,10,1,22997757,1152,-19.20,4.53,12,13.88,-261.00,1105.00,18580,20240111,-73.04,4700,20240625,6.60,18580,-73.04,20240111,4700,6.60,20240625,18580,-73.04,20240111,4700,6.60,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,141329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,365,2,7.72,15924384370,2980814,1704.25,4725,5670,4710,6140,3310,4725,5342.29,0.23,0,-13765,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,10,1,22997757,1171,-19.50,4.61,12,12.96,-261.00,1105.00,18580,20240111,-72.60,4700,20240625,8.30,18580,-72.60,20240111,4700,8.30,20240625,18580,-72.60,20240111,4700,8.30,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,131330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,495,2,10.48,14981351290,2797723,1599.57,4725,5670,4710,6140,3310,4725,5354.84,0.23,0,-11099,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,10,1,22997757,1200,-20.00,4.72,12,12.17,-261.00,1105.00,18580,20240111,-71.91,4700,20240625,11.06,18580,-71.91,20240111,4700,11.06,20240625,18580,-71.91,20240111,4700,11.06,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,121327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,595,2,12.59,11904668420,2213883,1265.76,4725,5670,4710,6140,3310,4725,5377.28,0.23,0,-12621,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,10,1,22997757,1223,-20.38,4.81,12,9.63,-261.00,1105.00,18580,20240111,-71.37,4700,20240625,13.19,18580,-71.37,20240111,4700,13.19,20240625,18580,-71.37,20240111,4700,13.19,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,111331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,15,2,0.32,298150990,62652,35.82,4725,4850,4710,6140,3310,4725,4758.84,0.23,0,-10952,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,5,1,22997757,1090,-18.16,4.29,12,0.27,-261.00,1105.00,18580,20240111,-74.49,4700,20240625,0.85,18580,-74.49,20240111,4700,0.85,20240625,18580,-74.49,20240111,4700,0.85,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,101327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,30,2,0.63,233556005,48983,28.01,4725,4850,4720,6140,3310,4725,4768.10,0.23,0,-8477,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,5,1,22997757,1094,-18.22,4.30,12,0.21,-261.00,1105.00,18580,20240111,-74.41,4700,20240625,1.17,18580,-74.41,20240111,4700,1.17,20240625,18580,-74.41,20240111,4700,1.17,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240626,091331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,35,2,0.74,111415950,23472,13.42,4725,4850,4720,6140,3310,4725,4746.76,0.23,0,-4545,4948,4836,4768,4656,4588,4802,4622,25,1415,100,3300,5,1,22997757,1095,-18.24,4.31,12,0.10,-261.00,1105.00,18580,20240111,-74.38,4700,20240625,1.28,18580,-74.38,20240111,4700,1.28,20240625,18580,-74.38,20240111,4700,1.28,20240625,1.32,N,452190,100,25 억,,53290,N,N,0,N,00,N
|
|
20240625,161326,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4725,-80,5,-1.66,828425240,174646,38.87,4800,4880,4700,6240,3365,4805,4743.47,0.15,0,18359,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1087,-18.10,4.28,12,0.76,-261.00,1105.00,18580,20240111,-74.57,4700,20240625,0.53,18580,-74.57,20240111,4700,0.53,20240625,18580,-74.57,20240111,4700,0.53,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,151325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4735,-70,5,-1.46,803751510,169416,37.71,4800,4880,4700,6240,3365,4805,4744.25,0.15,0,18452,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1089,-18.14,4.29,12,0.74,-261.00,1105.00,18580,20240111,-74.52,4700,20240625,0.74,18580,-74.52,20240111,4700,0.74,20240625,18580,-74.52,20240111,4700,0.74,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,141328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4720,-85,5,-1.77,696942905,146750,32.66,4800,4880,4700,6240,3365,4805,4749.19,0.15,0,17016,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1085,-18.08,4.27,12,0.64,-261.00,1105.00,18580,20240111,-74.60,4700,20240625,0.43,18580,-74.60,20240111,4700,0.43,20240625,18580,-74.60,20240111,4700,0.43,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,131328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4740,-65,5,-1.35,556024460,116810,26.00,4800,4880,4705,6240,3365,4805,4760.08,0.15,0,14714,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1090,-18.16,4.29,12,0.51,-261.00,1105.00,18580,20240111,-74.49,4705,20240625,0.74,18580,-74.49,20240111,4705,0.74,20240625,18580,-74.49,20240111,4705,0.74,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,121331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4725,-80,5,-1.66,473302910,99321,22.11,4800,4880,4705,6240,3365,4805,4765.39,0.15,0,7029,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1087,-18.10,4.28,12,0.43,-261.00,1105.00,18580,20240111,-74.57,4705,20240625,0.43,18580,-74.57,20240111,4705,0.43,20240625,18580,-74.57,20240111,4705,0.43,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,111329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4725,-80,5,-1.66,409459380,85785,19.09,4800,4880,4710,6240,3365,4805,4773.09,0.15,0,7625,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1087,-18.10,4.28,12,0.37,-261.00,1105.00,18580,20240111,-74.57,4710,20240625,0.32,18580,-74.57,20240111,4710,0.32,20240625,18580,-74.57,20240111,4710,0.32,20240625,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,101327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,-55,5,-1.14,271703720,56667,12.61,4800,4880,4725,6240,3365,4805,4794.74,0.15,0,8475,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1092,-18.20,4.30,12,0.25,-261.00,1105.00,18580,20240111,-74.43,4710,20240624,0.85,18580,-74.43,20240111,4710,0.85,20240624,18580,-74.43,20240111,4710,0.85,20240624,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240625,091326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,65,2,1.35,96937830,20043,4.46,4800,4880,4750,6240,3365,4805,4836.49,0.15,0,-284,5395,5100,4905,4610,4415,5002,4512,25,1435,100,3360,5,1,22997757,1120,-18.66,4.41,12,0.09,-261.00,1105.00,18580,20240111,-73.79,4710,20240624,3.40,18580,-73.79,20240111,4710,3.40,20240624,18580,-73.79,20240111,4710,3.40,20240624,1.34,N,452190,100,25 억,,34360,N,N,0,N,00,N
|
|
20240624,161326,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-465,5,-8.82,2174987035,446008,276.67,5200,5200,4710,6850,3690,5270,4876.68,0.14,0,-1343,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1069,-18.41,4.35,12,2.00,-261.00,1105.00,18580,20240111,-74.14,4710,20240624,2.02,18580,-74.14,20240111,4710,2.02,20240624,18580,-74.14,20240111,4710,2.02,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,151322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4775,-495,5,-9.39,2098603970,430082,266.79,5200,5200,4710,6850,3690,5270,4879.54,0.14,0,-889,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1062,-18.30,4.32,12,1.93,-261.00,1105.00,18580,20240111,-74.30,4710,20240624,1.38,18580,-74.30,20240111,4710,1.38,20240624,18580,-74.30,20240111,4710,1.38,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,141324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4770,-500,5,-9.49,1803074495,367874,228.20,5200,5200,4740,6850,3690,5270,4901.34,0.14,0,745,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1061,-18.28,4.32,12,1.65,-261.00,1105.00,18580,20240111,-74.33,4740,20240624,0.63,18580,-74.33,20240111,4740,0.63,20240624,18580,-74.33,20240111,4740,0.63,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,131321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,-460,5,-8.73,1575330165,320247,198.65,5200,5200,4770,6850,3690,5270,4919.11,0.14,0,8045,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1070,-18.43,4.35,12,1.44,-261.00,1105.00,18580,20240111,-74.11,4770,20240624,0.84,18580,-74.11,20240111,4770,0.84,20240624,18580,-74.11,20240111,4770,0.84,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,121323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4840,-430,5,-8.16,1452598105,294790,182.86,5200,5200,4770,6850,3690,5270,4927.57,0.14,0,14623,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1077,-18.54,4.38,12,1.33,-261.00,1105.00,18580,20240111,-73.95,4770,20240624,1.47,18580,-73.95,20240111,4770,1.47,20240624,18580,-73.95,20240111,4770,1.47,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,111325,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4835,-435,5,-8.25,1134245080,228598,141.80,5200,5200,4830,6850,3690,5270,4961.75,0.14,0,-2176,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1076,-18.52,4.38,12,1.03,-261.00,1105.00,18580,20240111,-73.98,4830,20240624,0.10,18580,-73.98,20240111,4830,0.10,20240624,18580,-73.98,20240111,4830,0.10,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,101323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4930,-340,5,-6.45,742348390,148528,92.13,5200,5200,4915,6850,3690,5270,4998.04,0.14,0,2710,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,5,1,22246949,1097,-18.89,4.46,12,0.67,-261.00,1105.00,18580,20240111,-73.47,4915,20240624,0.31,18580,-73.47,20240111,4915,0.31,20240624,18580,-73.47,20240111,4915,0.31,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240624,091324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5050,-220,5,-4.17,187620465,36785,22.82,5200,5200,4920,6850,3690,5270,5100.46,0.14,0,123,5530,5400,5330,5200,5130,5365,5165,25,1580,100,3680,10,1,22246949,1123,-19.35,4.57,12,0.17,-261.00,1105.00,18580,20240111,-72.82,4920,20240624,2.64,18580,-72.82,20240111,4920,2.64,20240624,18580,-72.82,20240111,4920,2.64,20240624,1.41,N,452190,100,24 억,,32028,N,N,0,N,00,N
|
|
20240621,161238,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5270,-220,5,-4.01,836561090,157674,93.80,5450,5460,5260,7130,3850,5490,5305.09,0.17,0,-6182,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1172,-20.19,4.77,12,0.71,-261.00,1105.00,18580,20240111,-71.64,5260,20240621,0.19,18580,-71.64,20240111,5260,0.19,20240621,18580,-71.64,20240111,5260,0.19,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,151238,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5280,-210,5,-3.83,804550600,151606,90.19,5450,5460,5260,7130,3850,5490,5306.26,0.17,0,-5666,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1175,-20.23,4.78,12,0.68,-261.00,1105.00,18580,20240111,-71.58,5260,20240621,0.38,18580,-71.58,20240111,5260,0.38,20240621,18580,-71.58,20240111,5260,0.38,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,141236,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5300,-190,5,-3.46,658802420,124009,73.77,5450,5460,5260,7130,3850,5490,5311.84,0.17,0,-5765,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1179,-20.31,4.80,12,0.56,-261.00,1105.00,18580,20240111,-71.47,5260,20240621,0.76,18580,-71.47,20240111,5260,0.76,20240621,18580,-71.47,20240111,5260,0.76,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,131239,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5290,-200,5,-3.64,588497630,110707,65.86,5450,5460,5260,7130,3850,5490,5315.05,0.17,0,-5765,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1177,-20.27,4.79,12,0.50,-261.00,1105.00,18580,20240111,-71.53,5260,20240621,0.57,18580,-71.53,20240111,5260,0.57,20240621,18580,-71.53,20240111,5260,0.57,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,121241,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5320,-170,5,-3.10,515010100,96836,57.61,5450,5460,5260,7130,3850,5490,5317.51,0.17,0,-5477,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1184,-20.38,4.81,12,0.44,-261.00,1105.00,18580,20240111,-71.37,5260,20240621,1.14,18580,-71.37,20240111,5260,1.14,20240621,18580,-71.37,20240111,5260,1.14,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,111239,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5320,-170,5,-3.10,495336810,93138,55.41,5450,5460,5260,7130,3850,5490,5317.41,0.17,0,-5477,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1184,-20.38,4.81,12,0.42,-261.00,1105.00,18580,20240111,-71.37,5260,20240621,1.14,18580,-71.37,20240111,5260,1.14,20240621,18580,-71.37,20240111,5260,1.14,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,101235,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5320,-170,5,-3.10,412157800,77462,46.08,5450,5460,5260,7130,3850,5490,5319.71,0.17,0,-5453,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1184,-20.38,4.81,12,0.35,-261.00,1105.00,18580,20240111,-71.37,5260,20240621,1.14,18580,-71.37,20240111,5260,1.14,20240621,18580,-71.37,20240111,5260,1.14,20240621,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240621,091242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-130,5,-2.37,103345870,19228,11.44,5450,5460,5320,7130,3850,5490,5371.78,0.17,0,127,5676,5582,5496,5402,5316,5630,5450,25,1640,100,3840,10,1,22246949,1192,-20.54,4.85,12,0.09,-261.00,1105.00,18580,20240111,-71.15,5280,20240617,1.52,18580,-71.15,20240111,5280,1.52,20240617,18580,-71.15,20240111,5280,1.52,20240617,1.43,N,452190,100,24 억,,38210,N,N,0,N,00,N
|
|
20240620,161233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5490,20,2,0.37,922631940,167764,46.78,5410,5590,5410,7110,3830,5470,5499.58,0.21,0,-7825,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1221,-21.03,4.97,12,0.75,-261.00,1105.00,18580,20240111,-70.45,5280,20240617,3.98,18580,-70.45,20240111,5280,3.98,20240617,18580,-70.45,20240111,5280,3.98,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,151229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,-10,5,-0.18,869334850,158011,44.06,5410,5590,5410,7110,3830,5470,5501.74,0.21,0,-6814,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1215,-20.92,4.94,12,0.71,-261.00,1105.00,18580,20240111,-70.61,5280,20240617,3.41,18580,-70.61,20240111,5280,3.41,20240617,18580,-70.61,20240111,5280,3.41,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-20,5,-0.37,773569980,140467,39.17,5410,5590,5410,7110,3830,5470,5507.13,0.21,0,-6559,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1212,-20.88,4.93,12,0.63,-261.00,1105.00,18580,20240111,-70.67,5280,20240617,3.22,18580,-70.67,20240111,5280,3.22,20240617,18580,-70.67,20240111,5280,3.22,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,131234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,10,2,0.18,712553590,129292,36.06,5410,5590,5410,7110,3830,5470,5511.20,0.21,0,-5807,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1219,-21.00,4.96,12,0.58,-261.00,1105.00,18580,20240111,-70.51,5280,20240617,3.79,18580,-70.51,20240111,5280,3.79,20240617,18580,-70.51,20240111,5280,3.79,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,121233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,0,3,0.00,663786260,120386,33.57,5410,5590,5410,7110,3830,5470,5513.82,0.21,0,-5720,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1217,-20.96,4.95,12,0.54,-261.00,1105.00,18580,20240111,-70.56,5280,20240617,3.60,18580,-70.56,20240111,5280,3.60,20240617,18580,-70.56,20240111,5280,3.60,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,111234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,10,2,0.18,568100550,102913,28.70,5410,5590,5410,7110,3830,5470,5520.20,0.21,0,-4777,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1219,-21.00,4.96,12,0.46,-261.00,1105.00,18580,20240111,-70.51,5280,20240617,3.79,18580,-70.51,20240111,5280,3.79,20240617,18580,-70.51,20240111,5280,3.79,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,101235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,10,2,0.18,389955410,70582,19.68,5410,5590,5410,7110,3830,5470,5524.86,0.21,0,838,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1219,-21.00,4.96,12,0.32,-261.00,1105.00,18580,20240111,-70.51,5280,20240617,3.79,18580,-70.51,20240111,5280,3.79,20240617,18580,-70.51,20240111,5280,3.79,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240620,091240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5540,70,2,1.28,90164030,16396,4.57,5410,5570,5410,7110,3830,5470,5499.15,0.21,0,6741,5783,5626,5473,5316,5163,5705,5395,25,1640,100,3820,10,1,22246949,1232,-21.23,5.01,12,0.07,-261.00,1105.00,18580,20240111,-70.18,5280,20240617,4.92,18580,-70.18,20240111,5280,4.92,20240617,18580,-70.18,20240111,5280,4.92,20240617,1.41,N,452190,100,24 억,,45789,N,N,0,N,00,N
|
|
20240619,161227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,80,2,1.48,1959217800,356370,122.31,5400,5630,5320,7000,3780,5390,5497.87,0.15,0,12395,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1217,-20.96,4.95,12,1.60,-261.00,1105.00,18580,20240111,-70.56,5280,20240617,3.60,18580,-70.56,20240111,5280,3.60,20240617,18580,-70.56,20240111,5280,3.60,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,151229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,110,2,2.04,1914268140,348160,119.49,5400,5630,5320,7000,3780,5390,5498.33,0.15,0,12118,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1224,-21.07,4.98,12,1.56,-261.00,1105.00,18580,20240111,-70.40,5280,20240617,4.17,18580,-70.40,20240111,5280,4.17,20240617,18580,-70.40,20240111,5280,4.17,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,141237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,90,2,1.67,1774692470,322762,110.77,5400,5630,5320,7000,3780,5390,5498.55,0.15,0,7854,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1219,-21.00,4.96,12,1.45,-261.00,1105.00,18580,20240111,-70.51,5280,20240617,3.79,18580,-70.51,20240111,5280,3.79,20240617,18580,-70.51,20240111,5280,3.79,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,131225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5510,120,2,2.23,1626315410,295657,101.47,5400,5630,5320,7000,3780,5390,5500.79,0.15,0,4957,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1226,-21.11,4.99,12,1.33,-261.00,1105.00,18580,20240111,-70.34,5280,20240617,4.36,18580,-70.34,20240111,5280,4.36,20240617,18580,-70.34,20240111,5280,4.36,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,121225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,160,2,2.97,1527662290,277771,95.33,5400,5630,5320,7000,3780,5390,5499.83,0.15,0,421,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1235,-21.26,5.02,12,1.25,-261.00,1105.00,18580,20240111,-70.13,5280,20240617,5.11,18580,-70.13,20240111,5280,5.11,20240617,18580,-70.13,20240111,5280,5.11,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,111229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,180,2,3.34,1329555900,241911,83.02,5400,5630,5320,7000,3780,5390,5496.18,0.15,0,-3161,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1239,-21.34,5.04,12,1.09,-261.00,1105.00,18580,20240111,-70.02,5280,20240617,5.49,18580,-70.02,20240111,5280,5.49,20240617,18580,-70.02,20240111,5280,5.49,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,101233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,60,2,1.11,319260430,59532,20.43,5400,5450,5320,7000,3780,5390,5362.70,0.15,0,5559,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1212,-20.88,4.93,12,0.27,-261.00,1105.00,18580,20240111,-70.67,5280,20240617,3.22,18580,-70.67,20240111,5280,3.22,20240617,18580,-70.67,20240111,5280,3.22,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240619,091237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-50,5,-0.93,63339460,11848,4.07,5400,5400,5320,7000,3780,5390,5344.89,0.15,0,2089,5530,5460,5370,5300,5210,5495,5335,25,1610,100,3770,10,1,22246949,1188,-20.46,4.83,12,0.05,-261.00,1105.00,18580,20240111,-71.26,5280,20240617,1.14,18580,-71.26,20240111,5280,1.14,20240617,18580,-71.26,20240111,5280,1.14,20240617,1.45,N,452190,100,24 억,,33561,N,N,0,N,00,N
|
|
20240618,161221,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5390,90,2,1.70,1547362510,288354,197.23,5370,5440,5280,6890,3710,5300,5366.19,0.39,0,-52481,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1199,-20.65,4.88,12,1.30,-261.00,1105.00,18580,20240111,-70.99,5280,20240618,2.08,18580,-70.99,20240111,5280,2.08,20240618,18580,-70.99,20240111,5280,2.08,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,151222,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5380,80,2,1.51,1487603400,277284,189.66,5370,5440,5280,6890,3710,5300,5364.91,0.39,0,-51931,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1197,-20.61,4.87,12,1.25,-261.00,1105.00,18580,20240111,-71.04,5280,20240618,1.89,18580,-71.04,20240111,5280,1.89,20240618,18580,-71.04,20240111,5280,1.89,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,141226,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5340,40,2,0.75,1329479890,247701,169.43,5370,5440,5280,6890,3710,5300,5367.28,0.39,0,-51650,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1188,-20.46,4.83,12,1.11,-261.00,1105.00,18580,20240111,-71.26,5280,20240618,1.14,18580,-71.26,20240111,5280,1.14,20240618,18580,-71.26,20240111,5280,1.14,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,131226,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5330,30,2,0.57,1255004290,233710,159.86,5370,5440,5280,6890,3710,5300,5369.92,0.39,0,-49341,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1186,-20.42,4.82,12,1.05,-261.00,1105.00,18580,20240111,-71.31,5280,20240618,0.95,18580,-71.31,20240111,5280,0.95,20240618,18580,-71.31,20240111,5280,0.95,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,121223,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5340,40,2,0.75,1147636020,213542,146.06,5370,5440,5280,6890,3710,5300,5374.29,0.39,0,-46985,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1188,-20.46,4.83,12,0.96,-261.00,1105.00,18580,20240111,-71.26,5280,20240618,1.14,18580,-71.26,20240111,5280,1.14,20240618,18580,-71.26,20240111,5280,1.14,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,111223,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5380,80,2,1.51,1024731630,190612,130.38,5370,5440,5280,6890,3710,5300,5376.01,0.39,0,-41885,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1197,-20.61,4.87,12,0.86,-261.00,1105.00,18580,20240111,-71.04,5280,20240618,1.89,18580,-71.04,20240111,5280,1.89,20240618,18580,-71.04,20240111,5280,1.89,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,101222,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5340,40,2,0.75,219647430,41278,28.23,5370,5380,5280,6890,3710,5300,5321.17,0.39,0,-5552,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1188,-20.46,4.83,12,0.19,-261.00,1105.00,18580,20240111,-71.26,5280,20240618,1.14,18580,-71.26,20240111,5280,1.14,20240618,18580,-71.26,20240111,5280,1.14,20240618,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240618,091232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,0,3,0.00,47193190,8870,6.07,5370,5380,5300,6890,3710,5300,5320.54,0.39,0,59,5500,5400,5340,5240,5180,5370,5210,25,1590,100,3710,10,1,22246949,1179,-20.31,4.80,12,0.04,-261.00,1105.00,18580,20240111,-71.47,5280,20240617,0.38,18580,-71.47,20240111,5280,0.38,20240617,18580,-71.47,20240111,5280,0.38,20240617,1.43,N,452190,100,24 억,,85788,N,N,0,N,00,N
|
|
20240617,161212,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5300,-50,5,-0.93,772747350,144481,44.49,5390,5440,5280,6950,3750,5350,5348.64,0.50,0,-25736,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1179,-20.31,4.80,12,0.65,-261.00,1105.00,18580,20240111,-71.47,5280,20240617,0.38,18580,-71.47,20240111,5280,0.38,20240617,18580,-71.47,20240111,5280,0.38,20240617,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,151220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,-50,5,-0.93,712853240,133164,41.00,5390,5440,5300,6950,3750,5350,5353.20,0.50,0,-25561,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1179,-20.31,4.80,12,0.60,-261.00,1105.00,18580,20240111,-71.47,5290,20240530,0.19,18580,-71.47,20240111,5290,0.19,20240530,18580,-71.47,20240111,5290,0.19,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-10,5,-0.19,533297150,99411,30.61,5390,5440,5320,6950,3750,5350,5364.58,0.50,0,-14316,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1188,-20.46,4.83,12,0.45,-261.00,1105.00,18580,20240111,-71.26,5290,20240530,0.95,18580,-71.26,20240111,5290,0.95,20240530,18580,-71.26,20240111,5290,0.95,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,131208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,20,2,0.37,443676200,82633,25.44,5390,5440,5320,6950,3750,5350,5369.26,0.50,0,-7380,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1195,-20.57,4.86,12,0.37,-261.00,1105.00,18580,20240111,-71.10,5290,20240530,1.51,18580,-71.10,20240111,5290,1.51,20240530,18580,-71.10,20240111,5290,1.51,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,121209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,40,2,0.75,379558800,70679,21.76,5390,5440,5320,6950,3750,5350,5370.21,0.50,0,-1835,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1199,-20.65,4.88,12,0.32,-261.00,1105.00,18580,20240111,-70.99,5290,20240530,1.89,18580,-70.99,20240111,5290,1.89,20240530,18580,-70.99,20240111,5290,1.89,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,111159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,40,2,0.75,311289330,57949,17.84,5390,5440,5320,6950,3750,5350,5371.82,0.50,0,5235,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1199,-20.65,4.88,12,0.26,-261.00,1105.00,18580,20240111,-70.99,5290,20240530,1.89,18580,-70.99,20240111,5290,1.89,20240530,18580,-70.99,20240111,5290,1.89,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,101200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,90,2,1.68,245241150,45697,14.07,5390,5440,5320,6950,3750,5350,5366.71,0.50,0,4694,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1210,-20.84,4.92,12,0.21,-261.00,1105.00,18580,20240111,-70.72,5290,20240530,2.84,18580,-70.72,20240111,5290,2.84,20240530,18580,-70.72,20240111,5290,2.84,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240617,091203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,10,2,0.19,102825420,19179,5.91,5390,5410,5320,6950,3750,5350,5361.41,0.50,0,965,5643,5496,5403,5256,5163,5450,5210,25,1600,100,3740,10,1,22246949,1192,-20.54,4.85,12,0.09,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.36,N,452190,100,24 억,,111522,N,N,0,N,00,N
|
|
20240614,161019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-210,5,-3.78,1694506810,315026,102.48,5510,5550,5310,7220,3900,5560,5378.95,0.65,0,-32487,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1190,-20.50,4.84,12,1.42,-261.00,1105.00,18580,20240111,-71.21,5290,20240530,1.13,18580,-71.21,20240111,5290,1.13,20240530,18580,-71.21,20240111,5290,1.13,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,151023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-200,5,-3.60,1652696800,307214,99.94,5510,5550,5310,7220,3900,5560,5379.59,0.65,0,-33319,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1192,-20.54,4.85,12,1.38,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,141021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-230,5,-4.14,1509002490,280372,91.21,5510,5550,5310,7220,3900,5560,5382.10,0.65,0,-29571,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1186,-20.42,4.82,12,1.26,-261.00,1105.00,18580,20240111,-71.31,5290,20240530,0.76,18580,-71.31,20240111,5290,0.76,20240530,18580,-71.31,20240111,5290,0.76,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,131023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-200,5,-3.60,1320392290,245054,79.72,5510,5550,5310,7220,3900,5560,5388.12,0.65,0,-17450,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1192,-20.54,4.85,12,1.10,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,121030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-180,5,-3.24,1125313590,208677,67.89,5510,5550,5310,7220,3900,5560,5392.55,0.65,0,-3594,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1197,-20.61,4.87,12,0.94,-261.00,1105.00,18580,20240111,-71.04,5290,20240530,1.70,18580,-71.04,20240111,5290,1.70,20240530,18580,-71.04,20240111,5290,1.70,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,111148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-200,5,-3.60,1004475470,186168,60.56,5510,5550,5310,7220,3900,5560,5395.47,0.65,0,2275,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1192,-20.54,4.85,12,0.84,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,101148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-200,5,-3.60,826827410,152933,49.75,5510,5550,5310,7220,3900,5560,5406.40,0.65,0,10551,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1192,-20.54,4.85,12,0.69,-261.00,1105.00,18580,20240111,-71.15,5290,20240530,1.32,18580,-71.15,20240111,5290,1.32,20240530,18580,-71.15,20240111,5290,1.32,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240614,091154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-110,5,-1.98,191656170,34933,11.36,5510,5550,5440,7220,3900,5560,5486.25,0.65,0,-145,5780,5670,5600,5490,5420,5635,5455,25,1660,100,3890,10,1,22246949,1212,-20.88,4.93,12,0.16,-261.00,1105.00,18580,20240111,-70.67,5290,20240530,3.02,18580,-70.67,20240111,5290,3.02,20240530,18580,-70.67,20240111,5290,3.02,20240530,1.38,N,452190,100,24 억,,144251,N,N,0,N,00,N
|
|
20240613,161134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-30,5,-0.54,1703880380,304534,104.05,5570,5710,5530,7260,3920,5590,5595.07,0.82,0,-38762,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1237,-21.30,5.03,12,1.37,-261.00,1105.00,18580,20240111,-70.08,5290,20240530,5.10,18580,-70.08,20240111,5290,5.10,20240530,18580,-70.08,20240111,5290,5.10,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,-20,5,-0.36,1670821480,298595,102.02,5570,5710,5530,7260,3920,5590,5595.61,0.82,0,-39069,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1239,-21.34,5.04,12,1.34,-261.00,1105.00,18580,20240111,-70.02,5290,20240530,5.29,18580,-70.02,20240111,5290,5.29,20240530,18580,-70.02,20240111,5290,5.29,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,141141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5580,-10,5,-0.18,1578595930,282018,96.36,5570,5710,5530,7260,3920,5590,5597.50,0.82,0,-38773,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1241,-21.38,5.05,12,1.27,-261.00,1105.00,18580,20240111,-69.97,5290,20240530,5.48,18580,-69.97,20240111,5290,5.48,20240530,18580,-69.97,20240111,5290,5.48,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,131142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-30,5,-0.54,1395297200,249015,85.08,5570,5710,5530,7260,3920,5590,5603.27,0.82,0,-30876,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1237,-21.30,5.03,12,1.12,-261.00,1105.00,18580,20240111,-70.08,5290,20240530,5.10,18580,-70.08,20240111,5290,5.10,20240530,18580,-70.08,20240111,5290,5.10,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,121143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-30,5,-0.54,1242206330,221492,75.68,5570,5710,5530,7260,3920,5590,5608.36,0.82,0,-31158,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1237,-21.30,5.03,12,1.00,-261.00,1105.00,18580,20240111,-70.08,5290,20240530,5.10,18580,-70.08,20240111,5290,5.10,20240530,18580,-70.08,20240111,5290,5.10,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,111137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5580,-10,5,-0.18,1143475480,203786,69.63,5570,5710,5530,7260,3920,5590,5611.16,0.82,0,-29150,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1241,-21.38,5.05,12,0.92,-261.00,1105.00,18580,20240111,-69.97,5290,20240530,5.48,18580,-69.97,20240111,5290,5.48,20240530,18580,-69.97,20240111,5290,5.48,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,101135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,20,2,0.36,394432240,70675,24.15,5570,5630,5530,7260,3920,5590,5580.93,0.82,0,11914,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1248,-21.49,5.08,12,0.32,-261.00,1105.00,18580,20240111,-69.81,5290,20240530,6.05,18580,-69.81,20240111,5290,6.05,20240530,18580,-69.81,20240111,5290,6.05,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240613,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,20,2,0.36,82328370,14711,5.03,5570,5620,5570,7260,3920,5590,5596.38,0.82,0,3009,5803,5696,5623,5516,5443,5660,5480,25,1670,100,3910,10,1,22246949,1248,-21.49,5.08,12,0.07,-261.00,1105.00,18580,20240111,-69.81,5290,20240530,6.05,18580,-69.81,20240111,5290,6.05,20240530,18580,-69.81,20240111,5290,6.05,20240530,1.52,N,452190,100,24 억,,182845,N,N,0,N,00,N
|
|
20240612,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5590,-80,5,-1.41,1612009490,287716,64.78,5670,5730,5550,7370,3970,5670,5602.81,0.73,0,19879,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1244,-21.42,5.06,12,1.29,-261.00,1105.00,18580,20240111,-69.91,5290,20240530,5.67,18580,-69.91,20240111,5290,5.67,20240530,18580,-69.91,20240111,5290,5.67,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,151138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,-100,5,-1.76,1567200950,279695,62.97,5670,5730,5550,7370,3970,5670,5603.25,0.73,0,18421,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1239,-21.34,5.04,12,1.26,-261.00,1105.00,18580,20240111,-70.02,5290,20240530,5.29,18580,-70.02,20240111,5290,5.29,20240530,18580,-70.02,20240111,5290,5.29,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,141131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-110,5,-1.94,1359070810,242264,54.55,5670,5730,5550,7370,3970,5670,5609.88,0.73,0,16613,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1237,-21.30,5.03,12,1.09,-261.00,1105.00,18580,20240111,-70.08,5290,20240530,5.10,18580,-70.08,20240111,5290,5.10,20240530,18580,-70.08,20240111,5290,5.10,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,-70,5,-1.23,1174587220,209122,47.08,5670,5730,5550,7370,3970,5670,5616.76,0.73,0,14076,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1246,-21.46,5.07,12,0.94,-261.00,1105.00,18580,20240111,-69.86,5290,20240530,5.86,18580,-69.86,20240111,5290,5.86,20240530,18580,-69.86,20240111,5290,5.86,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-110,5,-1.94,1004421910,178581,40.21,5670,5730,5550,7370,3970,5670,5624.46,0.73,0,10620,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1237,-21.30,5.03,12,0.80,-261.00,1105.00,18580,20240111,-70.08,5290,20240530,5.10,18580,-70.08,20240111,5290,5.10,20240530,18580,-70.08,20240111,5290,5.10,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-60,5,-1.06,695726600,123248,27.75,5670,5730,5580,7370,3970,5670,5644.93,0.73,0,14259,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1248,-21.49,5.08,12,0.55,-261.00,1105.00,18580,20240111,-69.81,5290,20240530,6.05,18580,-69.81,20240111,5290,6.05,20240530,18580,-69.81,20240111,5290,6.05,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-60,5,-1.06,522424080,92366,20.80,5670,5730,5580,7370,3970,5670,5656.02,0.73,0,10276,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1248,-21.49,5.08,12,0.42,-261.00,1105.00,18580,20240111,-69.81,5290,20240530,6.05,18580,-69.81,20240111,5290,6.05,20240530,18580,-69.81,20240111,5290,6.05,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240612,091134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-60,5,-1.06,128367460,22818,5.14,5670,5710,5580,7370,3970,5670,5625.71,0.73,0,2895,5896,5782,5666,5552,5436,5840,5610,25,1700,100,3960,10,1,22246949,1248,-21.49,5.08,12,0.10,-261.00,1105.00,18580,20240111,-69.81,5290,20240530,6.05,18580,-69.81,20240111,5290,6.05,20240530,18580,-69.81,20240111,5290,6.05,20240530,1.59,N,452190,100,24 억,,162966,N,N,0,N,00,N
|
|
20240610,161121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5870,-80,5,-1.34,3334781850,554930,94.45,5850,6170,5810,7730,4170,5950,6010.68,0.50,0,-24353,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1306,-22.49,5.31,12,2.49,-261.00,1105.00,18580,20240111,-68.41,5290,20240530,10.96,18580,-68.41,20240111,5290,10.96,20240530,18580,-68.41,20240111,5290,10.96,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,151131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-40,5,-0.67,3211026470,533871,90.87,5850,6170,5810,7730,4170,5950,6014.62,0.50,0,-28343,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1315,-22.64,5.35,12,2.40,-261.00,1105.00,18580,20240111,-68.19,5290,20240530,11.72,18580,-68.19,20240111,5290,11.72,20240530,18580,-68.19,20240111,5290,11.72,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,141127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-40,5,-0.67,2859815060,474207,80.71,5850,6170,5810,7730,4170,5950,6030.74,0.50,0,-37869,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1315,-22.64,5.35,12,2.13,-261.00,1105.00,18580,20240111,-68.19,5290,20240530,11.72,18580,-68.19,20240111,5290,11.72,20240530,18580,-68.19,20240111,5290,11.72,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,131122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,20,2,0.34,2668858880,442079,75.24,5850,6170,5810,7730,4170,5950,6037.07,0.50,0,-44551,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1328,-22.87,5.40,12,1.99,-261.00,1105.00,18580,20240111,-67.87,5290,20240530,12.85,18580,-67.87,20240111,5290,12.85,20240530,18580,-67.87,20240111,5290,12.85,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,121124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,50,2,0.84,2358683800,389873,66.36,5850,6170,5810,7730,4170,5950,6049.89,0.50,0,-43927,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1335,-22.99,5.43,12,1.75,-261.00,1105.00,18580,20240111,-67.71,5290,20240530,13.42,18580,-67.71,20240111,5290,13.42,20240530,18580,-67.71,20240111,5290,13.42,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,111128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,170,2,2.86,1969857860,325636,55.42,5850,6170,5810,7730,4170,5950,6049.28,0.50,0,-36571,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1362,-23.45,5.54,12,1.46,-261.00,1105.00,18580,20240111,-67.06,5290,20240530,15.69,18580,-67.06,20240111,5290,15.69,20240530,18580,-67.06,20240111,5290,15.69,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,101125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,70,2,1.18,557032270,93797,15.96,5850,6030,5810,7730,4170,5950,5938.69,0.50,0,14183,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1339,-23.07,5.45,12,0.42,-261.00,1105.00,18580,20240111,-67.60,5290,20240530,13.80,18580,-67.60,20240111,5290,13.80,20240530,18580,-67.60,20240111,5290,13.80,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240610,091129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,40,2,0.67,257057050,43674,7.43,5850,6000,5810,7730,4170,5950,5885.74,0.50,0,12353,6296,6122,6036,5862,5776,6080,5820,25,1780,100,4160,10,1,22246949,1333,-22.95,5.42,12,0.20,-261.00,1105.00,18580,20240111,-67.76,5290,20240530,13.23,18580,-67.76,20240111,5290,13.23,20240530,18580,-67.76,20240111,5290,13.23,20240530,1.69,N,452190,100,24 억,,110932,N,N,0,N,00,N
|
|
20240607,161158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-140,5,-2.30,3518322920,578107,61.69,6050,6210,5950,7910,4270,6090,6086.49,0.72,0,-48543,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1324,-22.80,5.38,12,2.60,-261.00,1105.00,18580,20240111,-67.98,5290,20240530,12.48,18580,-67.98,20240111,5290,12.48,20240530,18580,-67.98,20240111,5290,12.48,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,151214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-130,5,-2.13,3349055660,549713,58.66,6050,6210,5950,7910,4270,6090,6092.38,0.72,0,-48978,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1326,-22.84,5.39,12,2.47,-261.00,1105.00,18580,20240111,-67.92,5290,20240530,12.67,18580,-67.92,20240111,5290,12.67,20240530,18580,-67.92,20240111,5290,12.67,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,141200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-40,5,-0.66,2733094240,447124,47.71,6050,6210,6000,7910,4270,6090,6112.69,0.72,0,-43986,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1346,-23.18,5.48,12,2.01,-261.00,1105.00,18580,20240111,-67.44,5290,20240530,14.37,18580,-67.44,20240111,5290,14.37,20240530,18580,-67.44,20240111,5290,14.37,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,131200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-20,5,-0.33,2532684250,414036,44.18,6050,6210,6000,7910,4270,6090,6117.17,0.72,0,-46395,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1350,-23.26,5.49,12,1.86,-261.00,1105.00,18580,20240111,-67.33,5290,20240530,14.74,18580,-67.33,20240111,5290,14.74,20240530,18580,-67.33,20240111,5290,14.74,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,121204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-30,5,-0.49,2337492350,381836,40.74,6050,6210,6000,7910,4270,6090,6121.85,0.72,0,-46460,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1348,-23.22,5.48,12,1.72,-261.00,1105.00,18580,20240111,-67.38,5290,20240530,14.56,18580,-67.38,20240111,5290,14.56,20240530,18580,-67.38,20240111,5290,14.56,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,111145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,100,2,1.64,1832122650,299339,31.94,6050,6200,6000,7910,4270,6090,6120.72,0.72,0,-40025,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1377,-23.72,5.60,12,1.35,-261.00,1105.00,18580,20240111,-66.68,5290,20240530,17.01,18580,-66.68,20240111,5290,17.01,20240530,18580,-66.68,20240111,5290,17.01,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,101204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-40,5,-0.66,740056970,121709,12.99,6050,6150,6000,7910,4270,6090,6080.42,0.72,0,-4955,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1346,-23.18,5.48,12,0.55,-261.00,1105.00,18580,20240111,-67.44,5290,20240530,14.37,18580,-67.44,20240111,5290,14.37,20240530,18580,-67.44,20240111,5290,14.37,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240607,091204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-20,5,-0.33,302358940,49748,5.31,6050,6150,6000,7910,4270,6090,6077.41,0.72,0,-11658,6483,6286,6143,5946,5803,6215,5875,25,1820,100,4260,10,1,22246949,1350,-23.26,5.49,12,0.22,-261.00,1105.00,18580,20240111,-67.33,5290,20240530,14.74,18580,-67.33,20240111,5290,14.74,20240530,18580,-67.33,20240111,5290,14.74,20240530,1.34,N,452190,100,24 억,,159206,N,N,0,N,00,N
|
|
20240605,161159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-110,5,-1.77,5727261720,930432,15.78,6280,6340,6000,8060,4340,6200,6155.65,0.39,0,45077,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1355,-23.33,5.51,12,4.18,-261.00,1105.00,18580,20240111,-67.22,5290,20240530,15.12,18580,-67.22,20240111,5290,15.12,20240530,18580,-67.22,20240111,5290,15.12,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-150,5,-2.42,5551688350,901468,15.29,6280,6340,6000,8060,4340,6200,6158.50,0.39,0,40916,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1346,-23.18,5.48,12,4.05,-261.00,1105.00,18580,20240111,-67.44,5290,20240530,14.37,18580,-67.44,20240111,5290,14.37,20240530,18580,-67.44,20240111,5290,14.37,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,141157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-150,5,-2.42,5193319280,842012,14.28,6280,6340,6010,8060,4340,6200,6167.75,0.39,0,41505,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1346,-23.18,5.48,12,3.78,-261.00,1105.00,18580,20240111,-67.44,5290,20240530,14.37,18580,-67.44,20240111,5290,14.37,20240530,18580,-67.44,20240111,5290,14.37,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,131157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-130,5,-2.10,4935658960,799319,13.56,6280,6340,6010,8060,4340,6200,6174.83,0.39,0,41248,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1350,-23.26,5.49,12,3.59,-261.00,1105.00,18580,20240111,-67.33,5290,20240530,14.74,18580,-67.33,20240111,5290,14.74,20240530,18580,-67.33,20240111,5290,14.74,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,121153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,-120,5,-1.94,4405694680,711806,12.08,6280,6340,6060,8060,4340,6200,6189.46,0.39,0,41220,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1353,-23.30,5.50,12,3.20,-261.00,1105.00,18580,20240111,-67.28,5290,20240530,14.93,18580,-67.28,20240111,5290,14.93,20240530,18580,-67.28,20240111,5290,14.93,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,111156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-80,5,-1.29,4097645680,661542,11.22,6280,6340,6060,8060,4340,6200,6194.08,0.39,0,33312,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1362,-23.45,5.54,12,2.97,-261.00,1105.00,18580,20240111,-67.06,5290,20240530,15.69,18580,-67.06,20240111,5290,15.69,20240530,18580,-67.06,20240111,5290,15.69,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,101152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6140,-60,5,-0.97,3544354560,571570,9.70,6280,6340,6060,8060,4340,6200,6201.09,0.39,0,26667,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1366,-23.52,5.56,12,2.57,-261.00,1105.00,18580,20240111,-66.95,5290,20240530,16.07,18580,-66.95,20240111,5290,16.07,20240530,18580,-66.95,20240111,5290,16.07,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240605,091153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,10,2,0.16,1742616700,278651,4.73,6280,6340,6200,8060,4340,6200,6253.76,0.39,0,19545,7293,6746,6193,5646,5093,7020,5920,25,1860,100,4340,10,1,22246949,1382,-23.79,5.62,12,1.25,-261.00,1105.00,18580,20240111,-66.58,5290,20240530,17.39,18580,-66.58,20240111,5290,17.39,20240530,18580,-66.58,20240111,5290,17.39,20240530,1.39,N,452190,100,24 억,,85996,N,N,0,N,00,N
|
|
20240604,161142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,400,2,6.90,37141717230,5853479,199.64,5770,6740,5640,7540,4060,5800,6345.51,0.63,0,-97055,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1379,-23.75,5.61,12,26.31,-261.00,1105.00,18580,20240111,-66.63,5290,20240530,17.20,18580,-66.63,20240111,5290,17.20,20240530,18580,-66.63,20240111,5290,17.20,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,151144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,360,2,6.21,35931033190,5658392,192.99,5770,6740,5640,7540,4060,5800,6350.11,0.63,0,-72319,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1370,-23.60,5.57,12,25.43,-261.00,1105.00,18580,20240111,-66.85,5290,20240530,16.45,18580,-66.85,20240111,5290,16.45,20240530,18580,-66.85,20240111,5290,16.45,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,141146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,310,2,5.34,34426242180,5412198,184.59,5770,6740,5640,7540,4060,5800,6360.93,0.63,0,-72190,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1359,-23.41,5.53,12,24.33,-261.00,1105.00,18580,20240111,-67.12,5290,20240530,15.50,18580,-67.12,20240111,5290,15.50,20240530,18580,-67.12,20240111,5290,15.50,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,131143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,480,2,8.28,27622704610,4316780,147.23,5770,6740,5640,7540,4060,5800,6399.01,0.63,0,-97803,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1397,-24.06,5.68,12,19.40,-261.00,1105.00,18580,20240111,-66.20,5290,20240530,18.71,18580,-66.20,20240111,5290,18.71,20240530,18580,-66.20,20240111,5290,18.71,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,80,2,1.38,2233139840,383299,13.07,5770,5980,5640,7540,4060,5800,5826.15,0.63,0,22217,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1308,-22.53,5.32,12,1.72,-261.00,1105.00,18580,20240111,-68.35,5290,20240530,11.15,18580,-68.35,20240111,5290,11.15,20240530,18580,-68.35,20240111,5290,11.15,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,111137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,110,2,1.90,2066268690,354949,12.11,5770,5980,5640,7540,4060,5800,5821.35,0.63,0,19016,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1315,-22.64,5.35,12,1.60,-261.00,1105.00,18580,20240111,-68.19,5290,20240530,11.72,18580,-68.19,20240111,5290,11.72,20240530,18580,-68.19,20240111,5290,11.72,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,101141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,130,2,2.24,1624196790,279899,9.55,5770,5980,5640,7540,4060,5800,5802.80,0.63,0,17393,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1319,-22.72,5.37,12,1.26,-261.00,1105.00,18580,20240111,-68.08,5290,20240530,12.10,18580,-68.08,20240111,5290,12.10,20240530,18580,-68.08,20240111,5290,12.10,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240604,091140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-100,5,-1.72,424733390,74411,2.54,5770,5800,5640,7540,4060,5800,5707.07,0.63,0,16889,6653,6226,5863,5436,5073,6440,5650,25,1740,100,4060,10,1,22246949,1268,-21.84,5.16,12,0.33,-261.00,1105.00,18580,20240111,-69.32,5290,20240530,7.75,18580,-69.32,20240111,5290,7.75,20240530,18580,-69.32,20240111,5290,7.75,20240530,1.36,N,452190,100,24 억,,139552,N,N,0,N,00,N
|
|
20240603,161127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,320,2,5.84,17513965980,2921649,420.64,5530,6290,5500,7120,3840,5480,5994.85,0.48,0,32852,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1290,-22.22,5.25,12,13.13,-261.00,1105.00,18580,20240111,-68.78,5290,20240530,9.64,18580,-68.78,20240111,5290,9.64,20240530,18580,-68.78,20240111,5290,9.64,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,151127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,320,2,5.84,17157705720,2860179,411.79,5530,6290,5500,7120,3840,5480,5998.83,0.48,0,29824,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1290,-22.22,5.25,12,12.86,-261.00,1105.00,18580,20240111,-68.78,5290,20240530,9.64,18580,-68.78,20240111,5290,9.64,20240530,18580,-68.78,20240111,5290,9.64,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,141127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,360,2,6.57,16696561260,2781088,400.40,5530,6290,5500,7120,3840,5480,6003.61,0.48,0,29994,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1299,-22.38,5.29,12,12.50,-261.00,1105.00,18580,20240111,-68.57,5290,20240530,10.40,18580,-68.57,20240111,5290,10.40,20240530,18580,-68.57,20240111,5290,10.40,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,131127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,540,2,9.85,15063720790,2504862,360.63,5530,6290,5500,7120,3840,5480,6013.80,0.48,0,-12298,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1339,-23.07,5.45,12,11.26,-261.00,1105.00,18580,20240111,-67.60,5290,20240530,13.80,18580,-67.60,20240111,5290,13.80,20240530,18580,-67.60,20240111,5290,13.80,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,121126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,670,2,12.23,11559309780,1925755,277.26,5530,6290,5500,7120,3840,5480,6002.49,0.48,0,8777,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1368,-23.56,5.57,12,8.66,-261.00,1105.00,18580,20240111,-66.90,5290,20240530,16.26,18580,-66.90,20240111,5290,16.26,20240530,18580,-66.90,20240111,5290,16.26,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,111121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,280,2,5.11,2746233180,475373,68.44,5530,5910,5500,7120,3840,5480,5777.02,0.48,0,22784,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1281,-22.07,5.21,12,2.14,-261.00,1105.00,18580,20240111,-69.00,5290,20240530,8.88,18580,-69.00,20240111,5290,8.88,20240530,18580,-69.00,20240111,5290,8.88,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,101114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,220,2,4.01,2332148530,403348,58.07,5530,5910,5500,7120,3840,5480,5781.99,0.48,0,14942,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1268,-21.84,5.16,12,1.81,-261.00,1105.00,18580,20240111,-69.32,5290,20240530,7.75,18580,-69.32,20240111,5290,7.75,20240530,18580,-69.32,20240111,5290,7.75,20240530,1.31,N,452190,100,24 억,,106680,N,N,0,N,00,N
|
|
20240603,091114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5550,70,2,1.28,191882510,34492,4.97,5530,5630,5500,7120,3840,5480,5563.15,0.48,0,10423,6113,5796,5603,5286,5093,5955,5445,25,1640,100,3830,10,1,22246949,1235,-21.26,5.02,12,0.16,-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,,106680,N,N,0,N,00,N
|