170 lines
72 KiB
CSV
170 lines
72 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
|
|
20241231,161408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,151352,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,141401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,131408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,121406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,111406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,101400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241231,091403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,229900395,74707,56.27,2980,3120,2980,3970,2140,3055,3076.93,4.08,38947,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20241230,161354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,223557775,72656,54.72,2980,3120,2980,3970,2140,3055,3076.93,3.91,0,38946,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,720,-11.92,2.81,12,0.31,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,18580,-83.26,20240111,2770,12.27,20241209,18580,-83.26,20240111,2770,12.27,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,151403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,40,2,1.31,206288415,67087,50.53,2980,3120,2980,3970,2140,3055,3074.94,3.91,0,35466,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,717,-11.86,2.80,12,0.29,-261.00,1105.00,18580,20240111,-83.34,2770,20241209,11.73,18580,-83.34,20240111,2770,11.73,20241209,18580,-83.34,20240111,2770,11.73,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,141402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,50,2,1.64,173362430,56468,42.53,2980,3120,2980,3970,2140,3055,3070.10,3.91,0,26566,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,719,-11.90,2.81,12,0.24,-261.00,1105.00,18580,20240111,-83.29,2770,20241209,12.09,18580,-83.29,20240111,2770,12.09,20241209,18580,-83.29,20240111,2770,12.09,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,131404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,25,2,0.82,113248290,36938,27.82,2980,3120,2980,3970,2140,3055,3065.90,3.91,0,18956,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,713,-11.80,2.79,12,0.16,-261.00,1105.00,18580,20240111,-83.42,2770,20241209,11.19,18580,-83.42,20240111,2770,11.19,20241209,18580,-83.42,20240111,2770,11.19,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,121358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,20,2,0.65,101815810,33223,25.02,2980,3120,2980,3970,2140,3055,3064.62,3.91,0,17512,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,712,-11.78,2.78,12,0.14,-261.00,1105.00,18580,20240111,-83.45,2770,20241209,11.01,18580,-83.45,20240111,2770,11.01,20241209,18580,-83.45,20240111,2770,11.01,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,111356,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,10,2,0.33,89977895,29368,22.12,2980,3120,2980,3970,2140,3055,3063.81,3.91,0,17668,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,710,-11.74,2.77,12,0.13,-261.00,1105.00,18580,20240111,-83.50,2770,20241209,10.65,18580,-83.50,20240111,2770,10.65,20241209,18580,-83.50,20240111,2770,10.65,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,101358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,15,2,0.49,35708115,11748,8.85,2980,3120,2980,3970,2140,3055,3039.51,3.91,0,6152,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,711,-11.76,2.78,12,0.05,-261.00,1105.00,18580,20240111,-83.48,2770,20241209,10.83,18580,-83.48,20240111,2770,10.83,20241209,18580,-83.48,20240111,2770,10.83,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241230,091402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,35,2,1.15,19930945,6618,4.98,2980,3120,2980,3970,2140,3055,3011.63,3.91,0,4465,3191,3122,3056,2987,2921,3122,2987,26,915,100,1890,5,1,23162757,716,-11.84,2.80,12,0.03,-261.00,1105.00,18580,20240111,-83.37,2770,20241209,11.55,18580,-83.37,20240111,2770,11.55,20241209,18580,-83.37,20240111,2770,11.55,20241209,2.82,N,452190,100,25 억,,905490,N,N,0,N,00,N
|
|
20241227,161354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3055,-45,5,-1.45,398870910,130285,157.81,3055,3125,2990,4030,2170,3100,3061.53,3.77,0,31800,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,708,-11.70,2.76,12,0.56,-261.00,1105.00,18580,20240111,-83.56,2770,20241209,10.29,18580,-83.56,20240111,2770,10.29,20241209,18580,-83.56,20240111,2770,10.29,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,151354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3065,-35,5,-1.13,385082025,125778,152.35,3055,3125,2990,4030,2170,3100,3061.60,3.77,0,28629,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,710,-11.74,2.77,12,0.54,-261.00,1105.00,18580,20240111,-83.50,2770,20241209,10.65,18580,-83.50,20240111,2770,10.65,20241209,18580,-83.50,20240111,2770,10.65,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,141355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3055,-45,5,-1.45,338646685,110686,134.07,3055,3125,2990,4030,2170,3100,3059.53,3.77,0,29626,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,708,-11.70,2.76,12,0.48,-261.00,1105.00,18580,20240111,-83.56,2770,20241209,10.29,18580,-83.56,20240111,2770,10.29,20241209,18580,-83.56,20240111,2770,10.29,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,131354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3030,-70,5,-2.26,257503935,84003,101.75,3055,3125,2990,4030,2170,3100,3065.41,3.77,0,11437,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,702,-11.61,2.74,12,0.36,-261.00,1105.00,18580,20240111,-83.69,2770,20241209,9.39,18580,-83.69,20240111,2770,9.39,20241209,18580,-83.69,20240111,2770,9.39,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,121355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3020,-80,5,-2.58,226009695,73614,89.17,3055,3125,2995,4030,2170,3100,3070.20,3.77,0,7513,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,700,-11.57,2.73,12,0.32,-261.00,1105.00,18580,20240111,-83.75,2770,20241209,9.03,18580,-83.75,20240111,2770,9.03,20241209,18580,-83.75,20240111,2770,9.03,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,111353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3060,-40,5,-1.29,160242310,51858,62.81,3055,3125,3040,4030,2170,3100,3090.02,3.77,0,5011,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,709,-11.72,2.77,12,0.22,-261.00,1105.00,18580,20240111,-83.53,2770,20241209,10.47,18580,-83.53,20240111,2770,10.47,20241209,18580,-83.53,20240111,2770,10.47,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,101353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,20,2,0.65,94581865,30648,37.12,3055,3125,3045,4030,2170,3100,3086.07,3.77,0,17934,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,723,-11.95,2.82,12,0.13,-261.00,1105.00,18580,20240111,-83.21,2770,20241209,12.64,18580,-83.21,20240111,2770,12.64,20241209,18580,-83.21,20240111,2770,12.64,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241227,091357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,14789715,4799,5.81,3055,3100,3055,4030,2170,3100,3081.83,3.77,0,302,3260,3180,3140,3060,3020,3160,3040,26,930,100,1920,5,1,23162757,718,-11.88,2.81,12,0.02,-261.00,1105.00,18580,20240111,-83.32,2770,20241209,11.91,18580,-83.32,20240111,2770,11.91,20241209,18580,-83.32,20240111,2770,11.91,20241209,2.80,N,452190,100,25 억,,873890,N,N,0,N,00,N
|
|
20241226,161347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,-90,5,-2.82,255957020,81245,80.63,3200,3220,3100,4145,2235,3190,3150.49,3.75,0,6151,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,718,-11.88,2.81,12,0.35,-261.00,1105.00,18580,20240111,-83.32,2770,20241209,11.91,18580,-83.32,20240111,2770,11.91,20241209,18580,-83.32,20240111,2770,11.91,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,151345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,-90,5,-2.82,236127125,74856,74.29,3200,3220,3100,4145,2235,3190,3154.42,3.75,0,4878,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,718,-11.88,2.81,12,0.32,-261.00,1105.00,18580,20240111,-83.32,2770,20241209,11.91,18580,-83.32,20240111,2770,11.91,20241209,18580,-83.32,20240111,2770,11.91,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,141343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3150,-40,5,-1.25,152775490,48135,47.77,3200,3220,3145,4145,2235,3190,3173.90,3.75,0,-2769,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,730,-12.07,2.85,12,0.21,-261.00,1105.00,18580,20240111,-83.05,2770,20241209,13.72,18580,-83.05,20240111,2770,13.72,20241209,18580,-83.05,20240111,2770,13.72,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,131344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3170,-20,5,-0.63,124374245,39140,38.84,3200,3220,3155,4145,2235,3190,3177.68,3.75,0,3920,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,734,-12.15,2.87,12,0.17,-261.00,1105.00,18580,20240111,-82.94,2770,20241209,14.44,18580,-82.94,20240111,2770,14.44,20241209,18580,-82.94,20240111,2770,14.44,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,121341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-25,5,-0.78,102109210,32100,31.86,3200,3220,3160,4145,2235,3190,3180.97,3.75,0,2495,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,733,-12.13,2.86,12,0.14,-261.00,1105.00,18580,20240111,-82.97,2770,20241209,14.26,18580,-82.97,20240111,2770,14.26,20241209,18580,-82.97,20240111,2770,14.26,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,111341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3170,-20,5,-0.63,86247190,27090,26.88,3200,3220,3160,4145,2235,3190,3183.73,3.75,0,1868,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,734,-12.15,2.87,12,0.12,-261.00,1105.00,18580,20240111,-82.94,2770,20241209,14.44,18580,-82.94,20240111,2770,14.44,20241209,18580,-82.94,20240111,2770,14.44,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,101343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,10,2,0.31,68215905,21401,21.24,3200,3220,3165,4145,2235,3190,3187.51,3.75,0,-16,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,741,-12.26,2.90,12,0.09,-261.00,1105.00,18580,20240111,-82.78,2770,20241209,15.52,18580,-82.78,20240111,2770,15.52,20241209,18580,-82.78,20240111,2770,15.52,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241226,091339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,10,2,0.31,9024805,2817,2.80,3200,3220,3195,4145,2235,3190,3203.69,3.75,0,1238,3303,3246,3208,3151,3113,3227,3132,26,955,100,1970,5,1,23162757,741,-12.26,2.90,12,0.01,-261.00,1105.00,18580,20240111,-82.78,2770,20241209,15.52,18580,-82.78,20240111,2770,15.52,20241209,18580,-82.78,20240111,2770,15.52,20241209,2.82,N,452190,100,25 억,,867939,N,N,0,N,00,N
|
|
20241224,161341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-50,5,-1.54,320348750,99990,140.42,3230,3265,3170,4210,2270,3240,3203.83,3.80,0,-12671,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,739,-12.22,2.89,12,0.43,-261.00,1105.00,18580,20240111,-82.83,2770,20241209,15.16,18580,-82.83,20240111,2770,15.16,20241209,18580,-82.83,20240111,2770,15.16,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,151341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-55,5,-1.70,308938400,96411,135.40,3230,3265,3170,4210,2270,3240,3204.39,3.80,0,-12835,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,738,-12.20,2.88,12,0.42,-261.00,1105.00,18580,20240111,-82.86,2770,20241209,14.98,18580,-82.86,20240111,2770,14.98,20241209,18580,-82.86,20240111,2770,14.98,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,141338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,-45,5,-1.39,267772365,83474,117.23,3230,3265,3170,4210,2270,3240,3207.85,3.80,0,-13163,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,740,-12.24,2.89,12,0.36,-261.00,1105.00,18580,20240111,-82.80,2770,20241209,15.34,18580,-82.80,20240111,2770,15.34,20241209,18580,-82.80,20240111,2770,15.34,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,131340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-55,5,-1.70,255442505,79608,111.80,3230,3265,3170,4210,2270,3240,3208.75,3.80,0,-15570,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,738,-12.20,2.88,12,0.34,-261.00,1105.00,18580,20240111,-82.86,2770,20241209,14.98,18580,-82.86,20240111,2770,14.98,20241209,18580,-82.86,20240111,2770,14.98,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,121343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-25,5,-0.77,205937850,64059,89.96,3230,3265,3180,4210,2270,3240,3214.82,3.80,0,-6771,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,745,-12.32,2.91,12,0.28,-261.00,1105.00,18580,20240111,-82.70,2770,20241209,16.06,18580,-82.70,20240111,2770,16.06,20241209,18580,-82.70,20240111,2770,16.06,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,111341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-50,5,-1.54,194534825,60494,84.96,3230,3265,3180,4210,2270,3240,3215.77,3.80,0,-5321,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,739,-12.22,2.89,12,0.26,-261.00,1105.00,18580,20240111,-82.83,2770,20241209,15.16,18580,-82.83,20240111,2770,15.16,20241209,18580,-82.83,20240111,2770,15.16,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,101340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-35,5,-1.08,152535090,47348,66.49,3230,3265,3200,4210,2270,3240,3221.57,3.80,0,-627,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,742,-12.28,2.90,12,0.20,-261.00,1105.00,18580,20240111,-82.75,2770,20241209,15.70,18580,-82.75,20240111,2770,15.70,20241209,18580,-82.75,20240111,2770,15.70,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241224,091347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,0,3,0.00,73193700,22750,31.95,3230,3240,3210,4210,2270,3240,3217.31,3.80,0,10697,3346,3292,3231,3177,3116,3320,3205,26,970,100,2000,5,1,23162757,750,-12.41,2.93,12,0.10,-261.00,1105.00,18580,20240111,-82.56,2770,20241209,16.97,18580,-82.56,20240111,2770,16.97,20241209,18580,-82.56,20240111,2770,16.97,20241209,2.78,N,452190,100,25 억,,880610,N,N,0,N,00,N
|
|
20241223,161331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,70,2,2.21,224765180,69768,53.73,3170,3285,3170,4120,2220,3170,3221.61,3.67,0,30384,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,750,-12.41,2.93,12,0.30,-261.00,1105.00,18580,20240111,-82.56,2770,20241209,16.97,18580,-82.56,20240111,2770,16.97,20241209,18580,-82.56,20240111,2770,16.97,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,151335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3235,65,2,2.05,216531820,67216,51.77,3170,3285,3170,4120,2220,3170,3221.43,3.67,0,29330,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,749,-12.39,2.93,12,0.29,-261.00,1105.00,18580,20240111,-82.59,2770,20241209,16.79,18580,-82.59,20240111,2770,16.79,20241209,18580,-82.59,20240111,2770,16.79,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,141331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,60,2,1.89,194277485,60329,46.46,3170,3285,3170,4120,2220,3170,3220.30,3.67,0,24826,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,748,-12.38,2.92,12,0.26,-261.00,1105.00,18580,20240111,-82.62,2770,20241209,16.61,18580,-82.62,20240111,2770,16.61,20241209,18580,-82.62,20240111,2770,16.61,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,131330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,70,2,2.21,152754480,47466,36.56,3170,3285,3170,4120,2220,3170,3218.19,3.67,0,14918,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,750,-12.41,2.93,12,0.20,-261.00,1105.00,18580,20240111,-82.56,2770,20241209,16.97,18580,-82.56,20240111,2770,16.97,20241209,18580,-82.56,20240111,2770,16.97,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,121334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,55,2,1.74,135524110,42133,32.45,3170,3285,3170,4120,2220,3170,3216.58,3.67,0,12878,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,747,-12.36,2.92,12,0.18,-261.00,1105.00,18580,20240111,-82.64,2770,20241209,16.43,18580,-82.64,20240111,2770,16.43,20241209,18580,-82.64,20240111,2770,16.43,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,111328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,45,2,1.42,104798130,32620,25.12,3170,3285,3170,4120,2220,3170,3212.70,3.67,0,8401,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,745,-12.32,2.91,12,0.14,-261.00,1105.00,18580,20240111,-82.70,2770,20241209,16.06,18580,-82.70,20240111,2770,16.06,20241209,18580,-82.70,20240111,2770,16.06,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,101322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,35,2,1.10,75845660,23641,18.21,3170,3285,3170,4120,2220,3170,3208.23,3.67,0,6104,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,742,-12.28,2.90,12,0.10,-261.00,1105.00,18580,20240111,-82.75,2770,20241209,15.70,18580,-82.75,20240111,2770,15.70,20241209,18580,-82.75,20240111,2770,15.70,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241223,091328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,55,2,1.74,22378330,6982,5.38,3170,3285,3170,4120,2220,3170,3205.15,3.67,0,1662,3346,3257,3186,3097,3026,3222,3062,26,950,100,1960,5,1,23162757,747,-12.36,2.92,12,0.03,-261.00,1105.00,18580,20240111,-82.64,2770,20241209,16.43,18580,-82.64,20240111,2770,16.43,20241209,18580,-82.64,20240111,2770,16.43,20241209,2.78,N,452190,100,25 억,,850422,N,N,0,N,00,N
|
|
20241220,161322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3170,-120,5,-3.65,410247925,129472,150.05,3275,3275,3115,4275,2305,3290,3168.62,3.58,0,20540,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,734,-12.15,2.87,12,0.56,-261.00,1105.00,18580,20240111,-82.94,2770,20241209,14.44,18580,-82.94,20240111,2770,14.44,20241209,18580,-82.94,20240111,2770,14.44,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,151326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3150,-140,5,-4.26,403005485,127183,147.40,3275,3275,3115,4275,2305,3290,3168.71,3.58,0,19733,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,730,-12.07,2.85,12,0.55,-261.00,1105.00,18580,20240111,-83.05,2770,20241209,13.72,18580,-83.05,20240111,2770,13.72,20241209,18580,-83.05,20240111,2770,13.72,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,141323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-125,5,-3.80,314588780,99024,114.76,3275,3275,3115,4275,2305,3290,3176.89,3.58,0,6165,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,733,-12.13,2.86,12,0.43,-261.00,1105.00,18580,20240111,-82.97,2770,20241209,14.26,18580,-82.97,20240111,2770,14.26,20241209,18580,-82.97,20240111,2770,14.26,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,131323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,-145,5,-4.41,261685505,82183,95.24,3275,3275,3140,4275,2305,3290,3184.18,3.58,0,2740,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,728,-12.05,2.85,12,0.35,-261.00,1105.00,18580,20240111,-83.07,2770,20241209,13.54,18580,-83.07,20240111,2770,13.54,20241209,18580,-83.07,20240111,2770,13.54,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,121320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,-130,5,-3.95,222924110,69891,81.00,3275,3275,3155,4275,2305,3290,3189.60,3.58,0,3675,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,732,-12.11,2.86,12,0.30,-261.00,1105.00,18580,20240111,-82.99,2770,20241209,14.08,18580,-82.99,20240111,2770,14.08,20241209,18580,-82.99,20240111,2770,14.08,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,111320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-105,5,-3.19,156117225,48814,56.57,3275,3275,3160,4275,2305,3290,3198.21,3.58,0,5203,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,738,-12.20,2.88,12,0.21,-261.00,1105.00,18580,20240111,-82.86,2770,20241209,14.98,18580,-82.86,20240111,2770,14.98,20241209,18580,-82.86,20240111,2770,14.98,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,101322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-75,5,-2.28,95906870,29898,34.65,3275,3275,3160,4275,2305,3290,3207.80,3.58,0,8342,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,745,-12.32,2.91,12,0.13,-261.00,1105.00,18580,20240111,-82.70,2770,20241209,16.06,18580,-82.70,20240111,2770,16.06,20241209,18580,-82.70,20240111,2770,16.06,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241220,091324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-80,5,-2.43,61194465,19044,22.07,3275,3275,3160,4275,2305,3290,3213.32,3.58,0,4887,3400,3345,3280,3225,3160,3372,3252,26,985,100,2030,5,1,23162757,744,-12.30,2.90,12,0.08,-261.00,1105.00,18580,20240111,-82.72,2770,20241209,15.88,18580,-82.72,20240111,2770,15.88,20241209,18580,-82.72,20240111,2770,15.88,20241209,2.76,N,452190,100,25 억,,829882,N,N,0,N,00,N
|
|
20241219,161317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,-95,5,-2.81,276941535,84438,76.56,3235,3335,3215,4400,2370,3385,3279.49,3.61,0,-6298,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,762,-12.61,2.98,12,0.36,-261.00,1105.00,18580,20240111,-82.29,2770,20241209,18.77,18580,-82.29,20240111,2770,18.77,20241209,18580,-82.29,20240111,2770,18.77,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,151316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,-100,5,-2.95,256981665,78367,71.05,3235,3335,3215,4400,2370,3385,3278.85,3.61,0,-7639,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,761,-12.59,2.97,12,0.34,-261.00,1105.00,18580,20240111,-82.32,2770,20241209,18.59,18580,-82.32,20240111,2770,18.59,20241209,18580,-82.32,20240111,2770,18.59,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,141318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-85,5,-2.51,210451295,64253,58.26,3235,3335,3215,4400,2370,3385,3274.90,3.61,0,-5467,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,764,-12.64,2.99,12,0.28,-261.00,1105.00,18580,20240111,-82.24,2770,20241209,19.13,18580,-82.24,20240111,2770,19.13,20241209,18580,-82.24,20240111,2770,19.13,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,131317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,-100,5,-2.95,193465240,59100,53.59,3235,3335,3215,4400,2370,3385,3273.02,3.61,0,-6355,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,761,-12.59,2.97,12,0.26,-261.00,1105.00,18580,20240111,-82.32,2770,20241209,18.59,18580,-82.32,20240111,2770,18.59,20241209,18580,-82.32,20240111,2770,18.59,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,121319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-120,5,-3.55,183551335,56068,50.84,3235,3335,3215,4400,2370,3385,3273.20,3.61,0,-6251,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,756,-12.51,2.95,12,0.24,-261.00,1105.00,18580,20240111,-82.43,2770,20241209,17.87,18580,-82.43,20240111,2770,17.87,20241209,18580,-82.43,20240111,2770,17.87,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,111316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-85,5,-2.51,137600375,41989,38.07,3235,3335,3215,4400,2370,3385,3276.37,3.61,0,-6763,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,764,-12.64,2.99,12,0.18,-261.00,1105.00,18580,20240111,-82.24,2770,20241209,19.13,18580,-82.24,20240111,2770,19.13,20241209,18580,-82.24,20240111,2770,19.13,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,101309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,-50,5,-1.48,103392270,31624,28.67,3235,3335,3215,4400,2370,3385,3268.44,3.61,0,132,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,772,-12.78,3.02,12,0.14,-261.00,1105.00,18580,20240111,-82.05,2770,20241209,20.40,18580,-82.05,20240111,2770,20.40,20241209,18580,-82.05,20240111,2770,20.40,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241219,091319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,-105,5,-3.10,69242345,21303,19.32,3235,3310,3215,4400,2370,3385,3248.65,3.61,0,854,3448,3416,3358,3326,3268,3432,3342,26,1015,100,2090,5,1,23162757,760,-12.57,2.97,12,0.09,-261.00,1105.00,18580,20240111,-82.35,2770,20241209,18.41,18580,-82.35,20240111,2770,18.41,20241209,18580,-82.35,20240111,2770,18.41,20241209,2.78,N,452190,100,25 억,,835673,N,N,0,N,00,N
|
|
20241218,161312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,15,2,0.45,368493150,110135,74.97,3330,3390,3300,4380,2360,3370,3345.78,3.59,0,4886,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,784,-12.97,3.06,12,0.48,-261.00,1105.00,18580,20240111,-81.78,2770,20241209,22.20,18580,-81.78,20240111,2770,22.20,20241209,18580,-81.78,20240111,2770,22.20,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,151316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,5,2,0.15,333233195,99703,67.86,3330,3390,3300,4380,2360,3370,3342.26,3.59,0,4139,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,782,-12.93,3.05,12,0.43,-261.00,1105.00,18580,20240111,-81.84,2770,20241209,21.84,18580,-81.84,20240111,2770,21.84,20241209,18580,-81.84,20240111,2770,21.84,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,141307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-20,5,-0.59,223022240,66974,45.59,3330,3390,3300,4380,2360,3370,3329.98,3.59,0,8347,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,776,-12.84,3.03,12,0.29,-261.00,1105.00,18580,20240111,-81.97,2770,20241209,20.94,18580,-81.97,20240111,2770,20.94,20241209,18580,-81.97,20240111,2770,20.94,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,131316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-55,5,-1.63,183427895,55104,37.51,3330,3390,3300,4380,2360,3370,3328.76,3.59,0,-1688,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,768,-12.70,3.00,12,0.24,-261.00,1105.00,18580,20240111,-82.16,2770,20241209,19.68,18580,-82.16,20240111,2770,19.68,20241209,18580,-82.16,20240111,2770,19.68,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,121307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,-50,5,-1.48,146491080,43957,29.92,3330,3390,3300,4380,2360,3370,3332.60,3.59,0,-2374,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,769,-12.72,3.00,12,0.19,-261.00,1105.00,18580,20240111,-82.13,2770,20241209,19.86,18580,-82.13,20240111,2770,19.86,20241209,18580,-82.13,20240111,2770,19.86,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,111307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-55,5,-1.63,131537345,39445,26.85,3330,3390,3300,4380,2360,3370,3334.70,3.59,0,-3107,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,768,-12.70,3.00,12,0.17,-261.00,1105.00,18580,20240111,-82.16,2770,20241209,19.68,18580,-82.16,20240111,2770,19.68,20241209,18580,-82.16,20240111,2770,19.68,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,101315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-20,5,-0.59,100866780,30221,20.57,3330,3390,3300,4380,2360,3370,3337.64,3.59,0,-6304,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,776,-12.84,3.03,12,0.13,-261.00,1105.00,18580,20240111,-81.97,2770,20241209,20.94,18580,-81.97,20240111,2770,20.94,20241209,18580,-81.97,20240111,2770,20.94,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241218,091319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,-15,5,-0.45,21350145,6371,4.34,3330,3390,3330,4380,2360,3370,3351.15,3.59,0,1967,3446,3407,3336,3297,3226,3427,3317,26,1010,100,2080,5,1,23162757,777,-12.85,3.04,12,0.03,-261.00,1105.00,18580,20240111,-81.94,2770,20241209,21.12,18580,-81.94,20240111,2770,21.12,20241209,18580,-81.94,20240111,2770,21.12,20241209,2.77,N,452190,100,25 억,,830596,N,N,0,N,00,N
|
|
20241217,161310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,20,2,0.60,484863975,146267,145.44,3350,3375,3265,4355,2345,3350,3314.92,3.42,0,39921,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,781,-12.91,3.05,12,0.63,-261.00,1105.00,18580,20240111,-81.86,2770,20241209,21.66,18580,-81.86,20240111,2770,21.66,20241209,18580,-81.86,20240111,2770,21.66,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,151315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,10,2,0.30,438741420,132558,131.81,3350,3365,3265,4355,2345,3350,3309.81,3.42,0,44585,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,778,-12.87,3.04,12,0.57,-261.00,1105.00,18580,20240111,-81.92,2770,20241209,21.30,18580,-81.92,20240111,2770,21.30,20241209,18580,-81.92,20240111,2770,21.30,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,-15,5,-0.45,400076770,121010,120.32,3350,3365,3265,4355,2345,3350,3306.15,3.42,0,40507,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,772,-12.78,3.02,12,0.52,-261.00,1105.00,18580,20240111,-82.05,2770,20241209,20.40,18580,-82.05,20240111,2770,20.40,20241209,18580,-82.05,20240111,2770,20.40,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,131257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-50,5,-1.49,291998530,88546,88.04,3350,3365,3265,4355,2345,3350,3297.70,3.42,0,21195,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,764,-12.64,2.99,12,0.38,-261.00,1105.00,18580,20240111,-82.24,2770,20241209,19.13,18580,-82.24,20240111,2770,19.13,20241209,18580,-82.24,20240111,2770,19.13,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,121223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-35,5,-1.04,270535950,82051,81.59,3350,3365,3265,4355,2345,3350,3297.17,3.42,0,20056,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,768,-12.70,3.00,12,0.35,-261.00,1105.00,18580,20240111,-82.16,2770,20241209,19.68,18580,-82.16,20240111,2770,19.68,20241209,18580,-82.16,20240111,2770,19.68,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,111249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-40,5,-1.19,247760975,75163,74.74,3350,3365,3265,4355,2345,3350,3296.32,3.42,0,18019,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,767,-12.68,3.00,12,0.32,-261.00,1105.00,18580,20240111,-82.19,2770,20241209,19.49,18580,-82.19,20240111,2770,19.49,20241209,18580,-82.19,20240111,2770,19.49,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,101255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-50,5,-1.49,207491955,62993,62.64,3350,3365,3265,4355,2345,3350,3293.89,3.42,0,15610,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,764,-12.64,2.99,12,0.27,-261.00,1105.00,18580,20240111,-82.24,2770,20241209,19.13,18580,-82.24,20240111,2770,19.13,20241209,18580,-82.24,20240111,2770,19.13,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241217,091312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,-30,5,-0.90,34465950,10380,10.32,3350,3365,3285,4355,2345,3350,3320.42,3.42,0,-145,3420,3385,3350,3315,3280,3402,3332,26,1005,100,2070,5,1,23162757,769,-12.72,3.00,12,0.04,-261.00,1105.00,18580,20240111,-82.13,2770,20241209,19.86,18580,-82.13,20240111,2770,19.86,20241209,18580,-82.13,20240111,2770,19.86,20241209,2.77,N,452190,100,25 억,,791373,N,N,0,N,00,N
|
|
20241216,161302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,40,2,1.21,336213265,100555,58.90,3330,3385,3315,4300,2320,3310,3343.58,3.41,0,1739,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,776,-12.84,3.03,12,0.43,-261.00,1105.00,18580,20240111,-81.97,2770,20241209,20.94,18580,-81.97,20240111,2770,20.94,20241209,18580,-81.97,20240111,2770,20.94,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,151312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,40,2,1.21,323650305,96809,56.71,3330,3385,3315,4300,2320,3310,3343.18,3.41,0,990,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,776,-12.84,3.03,12,0.42,-261.00,1105.00,18580,20240111,-81.97,2770,20241209,20.94,18580,-81.97,20240111,2770,20.94,20241209,18580,-81.97,20240111,2770,20.94,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,141310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,25,2,0.76,297598615,89015,52.14,3330,3385,3315,4300,2320,3310,3343.24,3.41,0,2094,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,772,-12.78,3.02,12,0.38,-261.00,1105.00,18580,20240111,-82.05,2770,20241209,20.40,18580,-82.05,20240111,2770,20.40,20241209,18580,-82.05,20240111,2770,20.40,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,131312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,20,2,0.60,271909245,81294,47.62,3330,3385,3315,4300,2320,3310,3344.76,3.41,0,1125,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,771,-12.76,3.01,12,0.35,-261.00,1105.00,18580,20240111,-82.08,2770,20241209,20.22,18580,-82.08,20240111,2770,20.22,20241209,18580,-82.08,20240111,2770,20.22,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,121310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,25,2,0.76,248217615,74183,43.46,3330,3385,3315,4300,2320,3310,3346.02,3.41,0,-715,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,772,-12.78,3.02,12,0.32,-261.00,1105.00,18580,20240111,-82.05,2770,20241209,20.40,18580,-82.05,20240111,2770,20.40,20241209,18580,-82.05,20240111,2770,20.40,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,111309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,35,2,1.06,237935460,71104,41.65,3330,3385,3315,4300,2320,3310,3346.30,3.41,0,-1051,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,775,-12.82,3.03,12,0.31,-261.00,1105.00,18580,20240111,-82.00,2770,20241209,20.76,18580,-82.00,20240111,2770,20.76,20241209,18580,-82.00,20240111,2770,20.76,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,101311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,45,2,1.36,215361370,64341,37.69,3330,3385,3315,4300,2320,3310,3347.19,3.41,0,1132,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,777,-12.85,3.04,12,0.28,-261.00,1105.00,18580,20240111,-81.94,2770,20241209,21.12,18580,-81.94,20240111,2770,21.12,20241209,18580,-81.94,20240111,2770,21.12,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241216,091311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3345,35,2,1.06,49079440,14692,8.61,3330,3350,3315,4300,2320,3310,3340.56,3.41,0,-3,3426,3367,3266,3207,3106,3397,3237,26,990,100,2050,5,1,23162757,775,-12.82,3.03,12,0.06,-261.00,1105.00,18580,20240111,-82.00,2770,20241209,20.76,18580,-82.00,20240111,2770,20.76,20241209,18580,-82.00,20240111,2770,20.76,20241209,2.76,N,452190,100,25 억,,789602,N,N,0,N,00,N
|
|
20241213,161302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,105,2,3.28,552591320,169162,95.22,3170,3325,3165,4165,2245,3205,3266.47,3.23,0,40620,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,767,-12.68,3.00,12,0.73,-261.00,1105.00,18580,20240111,-82.19,2770,20241209,19.49,18580,-82.19,20240111,2770,19.49,20241209,18580,-82.19,20240111,2770,19.49,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,151308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,105,2,3.28,522714740,160136,90.14,3170,3325,3165,4165,2245,3205,3264.19,3.23,0,40121,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,767,-12.68,3.00,12,0.69,-261.00,1105.00,18580,20240111,-82.19,2770,20241209,19.49,18580,-82.19,20240111,2770,19.49,20241209,18580,-82.19,20240111,2770,19.49,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,141306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,90,2,2.81,467768530,143486,80.76,3170,3325,3165,4165,2245,3205,3260.03,3.23,0,36080,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,763,-12.62,2.98,12,0.62,-261.00,1105.00,18580,20240111,-82.27,2770,20241209,18.95,18580,-82.27,20240111,2770,18.95,20241209,18580,-82.27,20240111,2770,18.95,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,131308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,105,2,3.28,404273065,124238,69.93,3170,3320,3165,4165,2245,3205,3254.02,3.23,0,26900,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,767,-12.68,3.00,12,0.54,-261.00,1105.00,18580,20240111,-82.19,2770,20241209,19.49,18580,-82.19,20240111,2770,19.49,20241209,18580,-82.19,20240111,2770,19.49,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,121307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,80,2,2.50,278503345,86053,48.44,3170,3295,3165,4165,2245,3205,3236.42,3.23,0,4333,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,761,-12.59,2.97,12,0.37,-261.00,1105.00,18580,20240111,-82.32,2770,20241209,18.59,18580,-82.32,20240111,2770,18.59,20241209,18580,-82.32,20240111,2770,18.59,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,111305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,65,2,2.03,239408500,74121,41.72,3170,3295,3165,4165,2245,3205,3229.97,3.23,0,-669,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,757,-12.53,2.96,12,0.32,-261.00,1105.00,18580,20240111,-82.40,2770,20241209,18.05,18580,-82.40,20240111,2770,18.05,20241209,18580,-82.40,20240111,2770,18.05,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,101258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,10,2,0.31,172583380,53585,30.16,3170,3295,3165,4165,2245,3205,3220.74,3.23,0,1997,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,745,-12.32,2.91,12,0.23,-261.00,1105.00,18580,20240111,-82.70,2770,20241209,16.06,18580,-82.70,20240111,2770,16.06,20241209,18580,-82.70,20240111,2770,16.06,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241213,091259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,0,3,0.00,64677470,20348,11.45,3170,3255,3165,4165,2245,3205,3178.57,3.23,0,3035,3358,3281,3213,3136,3068,3247,3102,26,960,100,1980,5,1,23162757,742,-12.28,2.90,12,0.09,-261.00,1105.00,18580,20240111,-82.75,2770,20241209,15.70,18580,-82.75,20240111,2770,15.70,20241209,18580,-82.75,20240111,2770,15.70,20241209,2.82,N,452190,100,25 억,,749013,N,N,0,N,00,N
|
|
20241212,161304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-85,5,-2.58,560508535,174912,39.77,3290,3290,3145,4275,2305,3290,3204.52,3.38,0,-33585,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,742,-12.28,2.90,12,0.76,-261.00,1105.00,18580,20240111,-82.75,2770,20241209,15.70,18580,-82.75,20240111,2770,15.70,20241209,18580,-82.75,20240111,2770,15.70,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,151259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-65,5,-1.98,541514805,168997,38.42,3290,3290,3145,4275,2305,3290,3204.29,3.38,0,-31905,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,747,-12.36,2.92,12,0.73,-261.00,1105.00,18580,20240111,-82.64,2770,20241209,16.43,18580,-82.64,20240111,2770,16.43,20241209,18580,-82.64,20240111,2770,16.43,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,141256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3175,-115,5,-3.50,473024725,147567,33.55,3290,3290,3145,4275,2305,3290,3205.49,3.38,0,-31347,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,735,-12.16,2.87,12,0.64,-261.00,1105.00,18580,20240111,-82.91,2770,20241209,14.62,18580,-82.91,20240111,2770,14.62,20241209,18580,-82.91,20240111,2770,14.62,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,131245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,-130,5,-3.95,432485700,134758,30.64,3290,3290,3145,4275,2305,3290,3209.35,3.38,0,-31028,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,732,-12.11,2.86,12,0.58,-261.00,1105.00,18580,20240111,-82.99,2770,20241209,14.08,18580,-82.99,20240111,2770,14.08,20241209,18580,-82.99,20240111,2770,14.08,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,121238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-125,5,-3.80,387628785,120579,27.41,3290,3290,3155,4275,2305,3290,3214.73,3.38,0,-26040,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,733,-12.13,2.86,12,0.52,-261.00,1105.00,18580,20240111,-82.97,2770,20241209,14.26,18580,-82.97,20240111,2770,14.26,20241209,18580,-82.97,20240111,2770,14.26,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-105,5,-3.19,270545215,83695,19.03,3290,3290,3180,4275,2305,3290,3232.51,3.38,0,-18489,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,738,-12.20,2.88,12,0.36,-261.00,1105.00,18580,20240111,-82.86,2770,20241209,14.98,18580,-82.86,20240111,2770,14.98,20241209,18580,-82.86,20240111,2770,14.98,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,101248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,-90,5,-2.74,223602130,69005,15.69,3290,3290,3190,4275,2305,3290,3240.38,3.38,0,-15133,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,741,-12.26,2.90,12,0.30,-261.00,1105.00,18580,20240111,-82.78,2770,20241209,15.52,18580,-82.78,20240111,2770,15.52,20241209,18580,-82.78,20240111,2770,15.52,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241212,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-20,5,-0.61,68117425,20894,4.75,3290,3290,3240,4275,2305,3290,3260.14,3.38,0,-1404,3570,3430,3205,3065,2840,3500,3135,26,985,100,2030,5,1,23162757,757,-12.53,2.96,12,0.09,-261.00,1105.00,18580,20240111,-82.40,2770,20241209,18.05,18580,-82.40,20240111,2770,18.05,20241209,18580,-82.40,20240111,2770,18.05,20241209,3.01,N,452190,100,25 억,,782598,N,N,0,N,00,N
|
|
20241211,161250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,290,2,9.67,1411474760,436149,121.33,2980,3345,2980,3900,2100,3000,3236.22,3.08,0,68120,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,762,-12.61,2.98,12,1.88,-261.00,1105.00,18580,20240111,-82.29,2770,20241209,18.77,18580,-82.29,20240111,2770,18.77,20241209,18580,-82.29,20240111,2770,18.77,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,255,2,8.50,1380147025,426586,118.67,2980,3345,2980,3900,2100,3000,3235.33,3.08,0,62977,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,754,-12.47,2.95,12,1.84,-261.00,1105.00,18580,20240111,-82.48,2770,20241209,17.51,18580,-82.48,20240111,2770,17.51,20241209,18580,-82.48,20240111,2770,17.51,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,141300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,250,2,8.33,1328386210,410721,114.25,2980,3345,2980,3900,2100,3000,3234.28,3.08,0,56559,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,753,-12.45,2.94,12,1.77,-261.00,1105.00,18580,20240111,-82.51,2770,20241209,17.33,18580,-82.51,20240111,2770,17.33,20241209,18580,-82.51,20240111,2770,17.33,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,131301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,260,2,8.67,1283402705,396878,110.40,2980,3345,2980,3900,2100,3000,3233.75,3.08,0,48687,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,755,-12.49,2.95,12,1.71,-261.00,1105.00,18580,20240111,-82.45,2770,20241209,17.69,18580,-82.45,20240111,2770,17.69,20241209,18580,-82.45,20240111,2770,17.69,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,121302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,245,2,8.17,1257180155,388843,108.17,2980,3345,2980,3900,2100,3000,3233.13,3.08,0,45447,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,752,-12.43,2.94,12,1.68,-261.00,1105.00,18580,20240111,-82.53,2770,20241209,17.15,18580,-82.53,20240111,2770,17.15,20241209,18580,-82.53,20240111,2770,17.15,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,111258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,205,2,6.83,1149315315,355814,98.98,2980,3345,2980,3900,2100,3000,3230.10,3.08,0,35162,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,742,-12.28,2.90,12,1.54,-261.00,1105.00,18580,20240111,-82.75,2770,20241209,15.70,18580,-82.75,20240111,2770,15.70,20241209,18580,-82.75,20240111,2770,15.70,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,101258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,285,2,9.50,983690250,304885,84.81,2980,3345,2980,3900,2100,3000,3226.43,3.08,0,40425,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,761,-12.59,2.97,12,1.32,-261.00,1105.00,18580,20240111,-82.32,2770,20241209,18.59,18580,-82.32,20240111,2770,18.59,20241209,18580,-82.32,20240111,2770,18.59,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241211,091304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,125,2,4.17,156991425,51533,14.34,2980,3125,2980,3900,2100,3000,3046.43,3.08,0,27624,3143,3071,2928,2856,2713,3107,2892,26,900,100,1860,5,1,23162757,724,-11.97,2.83,12,0.22,-261.00,1105.00,18580,20240111,-83.18,2770,20241209,12.82,18580,-83.18,20240111,2770,12.82,20241209,18580,-83.18,20240111,2770,12.82,20241209,3.17,N,452190,100,25 억,,712676,N,N,0,N,00,N
|
|
20241210,161247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,210,2,7.53,1042125145,357223,66.69,2785,3000,2785,3625,1955,2790,2916.90,2.46,0,143828,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,695,-11.49,2.71,12,1.54,-261.00,1105.00,18580,20240111,-83.85,2770,20241209,8.30,18580,-83.85,20240111,2770,8.30,20241209,18580,-83.85,20240111,2770,8.30,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,151250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,195,2,6.99,988530285,339335,63.35,2785,2985,2785,3625,1955,2790,2913.14,2.46,0,139838,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,691,-11.44,2.70,12,1.47,-261.00,1105.00,18580,20240111,-83.93,2770,20241209,7.76,18580,-83.93,20240111,2770,7.76,20241209,18580,-83.93,20240111,2770,7.76,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,141249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,175,2,6.27,891456980,306721,57.26,2785,2975,2785,3625,1955,2790,2906.41,2.46,0,139431,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,687,-11.36,2.68,12,1.32,-261.00,1105.00,18580,20240111,-84.04,2770,20241209,7.04,18580,-84.04,20240111,2770,7.04,20241209,18580,-84.04,20240111,2770,7.04,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,131251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,175,2,6.27,850986445,293046,54.71,2785,2975,2785,3625,1955,2790,2903.94,2.46,0,129826,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,687,-11.36,2.68,12,1.27,-261.00,1105.00,18580,20240111,-84.04,2770,20241209,7.04,18580,-84.04,20240111,2770,7.04,20241209,18580,-84.04,20240111,2770,7.04,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,140,2,5.02,831855050,286565,53.50,2785,2975,2785,3625,1955,2790,2902.85,2.46,0,124191,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,679,-11.23,2.65,12,1.24,-261.00,1105.00,18580,20240111,-84.23,2770,20241209,5.78,18580,-84.23,20240111,2770,5.78,20241209,18580,-84.23,20240111,2770,5.78,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,180,2,6.45,744217455,256844,47.95,2785,2975,2785,3625,1955,2790,2897.55,2.46,0,108423,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,688,-11.38,2.69,12,1.11,-261.00,1105.00,18580,20240111,-84.02,2770,20241209,7.22,18580,-84.02,20240111,2770,7.22,20241209,18580,-84.02,20240111,2770,7.22,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,101250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,160,2,5.73,641107535,221949,41.44,2785,2965,2785,3625,1955,2790,2888.54,2.46,0,102438,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,683,-11.30,2.67,12,0.96,-261.00,1105.00,18580,20240111,-84.12,2770,20241209,6.50,18580,-84.12,20240111,2770,6.50,20241209,18580,-84.12,20240111,2770,6.50,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241210,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,125,2,4.48,350722935,122745,22.92,2785,2915,2785,3625,1955,2790,2857.33,2.46,0,62377,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,675,-11.17,2.64,12,0.53,-261.00,1105.00,18580,20240111,-84.31,2770,20241209,5.23,18580,-84.31,20240111,2770,5.23,20241209,18580,-84.31,20240111,2770,5.23,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
|
|
20241209,161244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2790,-315,5,-10.14,1483879610,523992,121.86,2965,3080,2770,4035,2175,3105,2831.94,2.20,0,61916,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,646,-10.69,2.52,12,2.26,-261.00,1105.00,18580,20240111,-84.98,2770,20241209,0.72,18580,-84.98,20240111,2770,0.72,20241209,18580,-84.98,20240111,2770,0.72,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,151247,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2795,-310,5,-9.98,1434979740,506401,117.77,2965,3080,2770,4035,2175,3105,2833.68,2.20,0,60681,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,647,-10.71,2.53,12,2.19,-261.00,1105.00,18580,20240111,-84.96,2770,20241209,0.90,18580,-84.96,20240111,2770,0.90,20241209,18580,-84.96,20240111,2770,0.90,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,141245,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2815,-290,5,-9.34,1274202870,448872,104.39,2965,3080,2785,4035,2175,3105,2838.68,2.20,0,57039,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,652,-10.79,2.55,12,1.94,-261.00,1105.00,18580,20240111,-84.85,2785,20241209,1.08,18580,-84.85,20240111,2785,1.08,20241209,18580,-84.85,20240111,2785,1.08,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,131250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2825,-280,5,-9.02,1160271845,408351,94.97,2965,3080,2785,4035,2175,3105,2841.36,2.20,0,43316,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,654,-10.82,2.56,12,1.76,-261.00,1105.00,18580,20240111,-84.80,2785,20241209,1.44,18580,-84.80,20240111,2785,1.44,20241209,18580,-84.80,20240111,2785,1.44,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,121246,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2815,-290,5,-9.34,1059557300,372542,86.64,2965,3080,2785,4035,2175,3105,2844.13,2.20,0,42482,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,652,-10.79,2.55,12,1.61,-261.00,1105.00,18580,20240111,-84.85,2785,20241209,1.08,18580,-84.85,20240111,2785,1.08,20241209,18580,-84.85,20240111,2785,1.08,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,111246,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2825,-280,5,-9.02,912402510,320064,74.44,2965,3080,2795,4035,2175,3105,2850.69,2.20,0,21522,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,654,-10.82,2.56,12,1.38,-261.00,1105.00,18580,20240111,-84.80,2795,20241209,1.07,18580,-84.80,20240111,2795,1.07,20241209,18580,-84.80,20240111,2795,1.07,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,101242,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2835,-270,5,-8.70,711359920,248828,57.87,2965,3080,2795,4035,2175,3105,2858.84,2.20,0,3007,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,657,-10.86,2.57,12,1.07,-261.00,1105.00,18580,20240111,-84.74,2795,20241209,1.43,18580,-84.74,20240111,2795,1.43,20241209,18580,-84.74,20240111,2795,1.43,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241209,091236,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2910,-195,5,-6.28,179778985,61370,14.27,2965,3080,2870,4035,2175,3105,2929.43,2.20,0,19335,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,674,-11.15,2.63,12,0.26,-261.00,1105.00,18580,20240111,-84.34,2870,20241209,1.39,18580,-84.34,20240111,2870,1.39,20241209,18580,-84.34,20240111,2870,1.39,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
|
|
20241206,161235,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3105,-160,5,-4.90,1332040725,428244,218.93,3230,3275,2985,4240,2290,3265,3110.48,1.77,0,98176,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,719,-11.90,2.81,12,1.85,-261.00,1105.00,18580,20240111,-83.29,2985,20241206,4.02,18580,-83.29,20240111,2985,4.02,20241206,18580,-83.29,20240111,2985,4.02,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,151240,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3130,-135,5,-4.13,1308500200,420665,215.06,3230,3275,2985,4240,2290,3265,3110.55,1.77,0,98837,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,725,-11.99,2.83,12,1.82,-261.00,1105.00,18580,20240111,-83.15,2985,20241206,4.86,18580,-83.15,20240111,2985,4.86,20241206,18580,-83.15,20240111,2985,4.86,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,141237,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3095,-170,5,-5.21,1120970195,360568,184.33,3230,3275,2985,4240,2290,3265,3108.90,1.77,0,97741,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,717,-11.86,2.80,12,1.56,-261.00,1105.00,18580,20240111,-83.34,2985,20241206,3.69,18580,-83.34,20240111,2985,3.69,20241206,18580,-83.34,20240111,2985,3.69,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,131237,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3050,-215,5,-6.58,1069115890,343794,175.76,3230,3275,2985,4240,2290,3265,3109.76,1.77,0,91144,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,706,-11.69,2.76,12,1.48,-261.00,1105.00,18580,20240111,-83.58,2985,20241206,2.18,18580,-83.58,20240111,2985,2.18,20241206,18580,-83.58,20240111,2985,2.18,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,121228,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3095,-170,5,-5.21,1004270255,322744,165.00,3230,3275,2985,4240,2290,3265,3111.66,1.77,0,89581,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,717,-11.86,2.80,12,1.39,-261.00,1105.00,18580,20240111,-83.34,2985,20241206,3.69,18580,-83.34,20240111,2985,3.69,20241206,18580,-83.34,20240111,2985,3.69,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,111227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3035,-230,5,-7.04,911597880,292844,149.71,3230,3275,2985,4240,2290,3265,3112.91,1.77,0,94476,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,703,-11.63,2.75,12,1.26,-261.00,1105.00,18580,20240111,-83.67,2985,20241206,1.68,18580,-83.67,20240111,2985,1.68,20241206,18580,-83.67,20240111,2985,1.68,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,101227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3115,-150,5,-4.59,440990245,138655,70.89,3230,3275,3110,4240,2290,3265,3180.49,1.77,0,40368,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,722,-11.93,2.82,12,0.60,-261.00,1105.00,18580,20240111,-83.23,3110,20241206,0.16,18580,-83.23,20240111,3110,0.16,20241206,18580,-83.23,20240111,3110,0.16,20241206,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241206,091237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,-65,5,-1.99,127280775,39397,20.14,3230,3275,3200,4240,2290,3265,3230.72,1.77,0,7737,3548,3406,3308,3166,3068,3357,3117,26,975,100,2020,5,1,23162757,741,-12.26,2.90,12,0.17,-261.00,1105.00,18580,20240111,-82.78,3195,20240805,0.16,18580,-82.78,20240111,3195,0.16,20240805,18580,-82.78,20240111,3195,0.16,20240805,3.63,N,452190,100,25 억,,409746,N,N,0,N,00,N
|
|
20241205,161211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-120,5,-3.55,633994050,191565,58.52,3450,3450,3210,4400,2370,3385,3309.92,1.67,0,23964,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,756,-12.51,2.95,12,0.83,-261.00,1105.00,18580,20240111,-82.43,3195,20240805,2.19,18580,-82.43,20240111,3195,2.19,20240805,18580,-82.43,20240111,3195,2.19,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,151220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,-105,5,-3.10,599776615,181096,55.32,3450,3450,3210,4400,2370,3385,3311.93,1.67,0,19421,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,760,-12.57,2.97,12,0.78,-261.00,1105.00,18580,20240111,-82.35,3195,20240805,2.66,18580,-82.35,20240111,3195,2.66,20240805,18580,-82.35,20240111,3195,2.66,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,141204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,-60,5,-1.77,374129845,112261,34.29,3450,3450,3285,4400,2370,3385,3332.68,1.67,0,14728,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,770,-12.74,3.01,12,0.48,-261.00,1105.00,18580,20240111,-82.10,3195,20240805,4.07,18580,-82.10,20240111,3195,4.07,20240805,18580,-82.10,20240111,3195,4.07,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,131214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,-60,5,-1.77,315770470,94681,28.92,3450,3450,3285,4400,2370,3385,3335.10,1.67,0,4522,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,770,-12.74,3.01,12,0.41,-261.00,1105.00,18580,20240111,-82.10,3195,20240805,4.07,18580,-82.10,20240111,3195,4.07,20240805,18580,-82.10,20240111,3195,4.07,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,121214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-35,5,-1.03,277317810,83099,25.38,3450,3450,3285,4400,2370,3385,3337.20,1.67,0,3305,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,776,-12.84,3.03,12,0.36,-261.00,1105.00,18580,20240111,-81.97,3195,20240805,4.85,18580,-81.97,20240111,3195,4.85,20240805,18580,-81.97,20240111,3195,4.85,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,111212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,-65,5,-1.92,237737375,71294,21.78,3450,3450,3285,4400,2370,3385,3334.61,1.67,0,-2515,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,769,-12.72,3.00,12,0.31,-261.00,1105.00,18580,20240111,-82.13,3195,20240805,3.91,18580,-82.13,20240111,3195,3.91,20240805,18580,-82.13,20240111,3195,3.91,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,101212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,-60,5,-1.77,173964420,52138,15.93,3450,3450,3285,4400,2370,3385,3336.61,1.67,0,-9607,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,770,-12.74,3.01,12,0.23,-261.00,1105.00,18580,20240111,-82.10,3195,20240805,4.07,18580,-82.10,20240111,3195,4.07,20240805,18580,-82.10,20240111,3195,4.07,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241205,091218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,-50,5,-1.48,58042310,17173,5.25,3450,3450,3335,4400,2370,3385,3379.86,1.67,0,-5605,3595,3490,3425,3320,3255,3457,3287,26,1015,100,2090,5,1,23162757,772,-12.78,3.02,12,0.07,-261.00,1105.00,18580,20240111,-82.05,3195,20240805,4.38,18580,-82.05,20240111,3195,4.38,20240805,18580,-82.05,20240111,3195,4.38,20240805,3.69,N,452190,100,25 억,,385782,N,N,0,N,00,N
|
|
20241204,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,-230,5,-6.36,1112955630,325584,117.04,3480,3530,3360,4695,2535,3615,3418.39,1.84,0,-40786,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,784,-12.97,3.06,12,1.41,-261.00,1105.00,18580,20240111,-81.78,3195,20240805,5.95,18580,-81.78,20240111,3195,5.95,20240805,18580,-81.78,20240111,3195,5.95,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,151153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,-230,5,-6.36,1042346755,304674,109.53,3480,3530,3360,4695,2535,3615,3421.19,1.84,0,-38069,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,784,-12.97,3.06,12,1.32,-261.00,1105.00,18580,20240111,-81.78,3195,20240805,5.95,18580,-81.78,20240111,3195,5.95,20240805,18580,-81.78,20240111,3195,5.95,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,141155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,-235,5,-6.50,972998165,284217,102.17,3480,3530,3360,4695,2535,3615,3423.43,1.84,0,-44273,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,783,-12.95,3.06,12,1.23,-261.00,1105.00,18580,20240111,-81.81,3195,20240805,5.79,18580,-81.81,20240111,3195,5.79,20240805,18580,-81.81,20240111,3195,5.79,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,131149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3445,-170,5,-4.70,861721630,251603,90.45,3480,3530,3360,4695,2535,3615,3424.93,1.84,0,-31282,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,798,-13.20,3.12,12,1.09,-261.00,1105.00,18580,20240111,-81.46,3195,20240805,7.82,18580,-81.46,20240111,3195,7.82,20240805,18580,-81.46,20240111,3195,7.82,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,121143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3400,-215,5,-5.95,798072660,232916,83.73,3480,3530,3360,4695,2535,3615,3426.44,1.84,0,-36556,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,788,-13.03,3.08,12,1.01,-261.00,1105.00,18580,20240111,-81.70,3195,20240805,6.42,18580,-81.70,20240111,3195,6.42,20240805,18580,-81.70,20240111,3195,6.42,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,111129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,-250,5,-6.92,702039890,204442,73.49,3480,3530,3360,4695,2535,3615,3433.93,1.84,0,-30911,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,779,-12.89,3.05,12,0.88,-261.00,1105.00,18580,20240111,-81.89,3195,20240805,5.32,18580,-81.89,20240111,3195,5.32,20240805,18580,-81.89,20240111,3195,5.32,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,101131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,-185,5,-5.12,538154010,156063,56.10,3480,3530,3395,4695,2535,3615,3448.31,1.84,0,-16429,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,794,-13.14,3.10,12,0.67,-261.00,1105.00,18580,20240111,-81.54,3195,20240805,7.36,18580,-81.54,20240111,3195,7.36,20240805,18580,-81.54,20240111,3195,7.36,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241204,091156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3515,-100,5,-2.77,185419845,53276,19.15,3480,3530,3415,4695,2535,3615,3480.36,1.84,0,-5960,3758,3686,3608,3536,3458,3722,3572,26,1080,100,2240,5,1,23162757,814,-13.47,3.18,12,0.23,-261.00,1105.00,18580,20240111,-81.08,3195,20240805,10.02,18580,-81.08,20240111,3195,10.02,20240805,18580,-81.08,20240111,3195,10.02,20240805,3.67,N,452190,100,25 억,,425962,N,N,0,N,00,N
|
|
20241203,161238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,5,2,0.14,996432320,277136,83.04,3560,3680,3530,4690,2530,3610,3595.45,1.56,0,66904,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,837,-13.85,3.27,12,1.20,-261.00,1105.00,18580,20240111,-80.54,3195,20240805,13.15,18580,-80.54,20240111,3195,13.15,20240805,18580,-80.54,20240111,3195,13.15,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,151334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,15,2,0.42,974609985,271102,81.23,3560,3680,3530,4690,2530,3610,3594.99,1.56,0,65798,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,840,-13.89,3.28,12,1.17,-261.00,1105.00,18580,20240111,-80.49,3195,20240805,13.46,18580,-80.49,20240111,3195,13.46,20240805,18580,-80.49,20240111,3195,13.46,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,141304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,35,2,0.97,807820940,225218,67.48,3560,3680,3530,4690,2530,3610,3586.83,1.56,0,43353,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,844,-13.97,3.30,12,0.97,-261.00,1105.00,18580,20240111,-80.38,3195,20240805,14.08,18580,-80.38,20240111,3195,14.08,20240805,18580,-80.38,20240111,3195,14.08,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,131303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-30,5,-0.83,660859405,184572,55.31,3560,3680,3530,4690,2530,3610,3580.48,1.56,0,33882,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,829,-13.72,3.24,12,0.80,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,121326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,-35,5,-0.97,622059505,173766,52.07,3560,3680,3530,4690,2530,3610,3579.85,1.56,0,33312,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,828,-13.70,3.24,12,0.75,-261.00,1105.00,18580,20240111,-80.76,3195,20240805,11.89,18580,-80.76,20240111,3195,11.89,20240805,18580,-80.76,20240111,3195,11.89,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,111253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3565,-45,5,-1.25,528233420,147445,44.18,3560,3680,3530,4690,2530,3610,3582.56,1.56,0,33471,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,826,-13.66,3.23,12,0.64,-261.00,1105.00,18580,20240111,-80.81,3195,20240805,11.58,18580,-80.81,20240111,3195,11.58,20240805,18580,-80.81,20240111,3195,11.58,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,101242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3565,-45,5,-1.25,350971735,97623,29.25,3560,3680,3530,4690,2530,3610,3595.16,1.56,0,31183,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,826,-13.66,3.23,12,0.42,-261.00,1105.00,18580,20240111,-80.81,3195,20240805,11.58,18580,-80.81,20240111,3195,11.58,20240805,18580,-80.81,20240111,3195,11.58,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241203,091229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,30,2,0.83,111292670,30713,9.20,3560,3680,3555,4690,2530,3610,3623.68,1.56,0,14246,3936,3772,3691,3527,3446,3732,3487,26,1080,100,2230,5,1,23162757,843,-13.95,3.29,12,0.13,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.32,N,452190,100,25 억,,360633,N,N,0,N,00,N
|
|
20241202,161210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3610,-90,5,-2.43,1221611005,330204,64.52,3700,3855,3610,4810,2590,3700,3699.57,1.68,0,-27522,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,836,-13.83,3.27,12,1.43,-261.00,1105.00,18580,20240111,-80.57,3195,20240805,12.99,18580,-80.57,20240111,3195,12.99,20240805,18580,-80.57,20240111,3195,12.99,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,151423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,-85,5,-2.30,1184722670,319992,62.52,3700,3855,3610,4810,2590,3700,3702.35,1.68,0,-26492,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,837,-13.85,3.27,12,1.38,-261.00,1105.00,18580,20240111,-80.54,3195,20240805,13.15,18580,-80.54,20240111,3195,13.15,20240805,18580,-80.54,20240111,3195,13.15,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,141321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,-25,5,-0.68,1017708510,274064,53.55,3700,3855,3625,4810,2590,3700,3713.40,1.68,0,-39194,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,851,-14.08,3.33,12,1.18,-261.00,1105.00,18580,20240111,-80.22,3195,20240805,15.02,18580,-80.22,20240111,3195,15.02,20240805,18580,-80.22,20240111,3195,15.02,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,131229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-60,5,-1.62,921839975,248074,48.47,3700,3855,3625,4810,2590,3700,3715.99,1.68,0,-51551,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,843,-13.95,3.29,12,1.07,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,121254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-60,5,-1.62,860401125,231185,45.17,3700,3855,3640,4810,2590,3700,3721.70,1.68,0,-50492,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,843,-13.95,3.29,12,1.00,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,111151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-45,5,-1.22,790648285,212096,41.44,3700,3855,3640,4810,2590,3700,3727.78,1.68,0,-47290,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,847,-14.00,3.31,12,0.92,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,101201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,5,2,0.14,558548750,148952,29.10,3700,3855,3685,4810,2590,3700,3749.86,1.68,0,-21052,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,858,-14.20,3.35,12,0.64,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|
|
20241202,091156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,55,2,1.49,238224970,62754,12.26,3700,3855,3700,4810,2590,3700,3796.17,1.68,0,11440,3983,3841,3718,3576,3453,3780,3515,26,1110,100,2290,5,1,23162757,870,-14.39,3.40,12,0.27,-261.00,1105.00,18580,20240111,-79.79,3195,20240805,17.53,18580,-79.79,20240111,3195,17.53,20240805,18580,-79.79,20240111,3195,17.53,20240805,3.35,N,452190,100,25 억,,388050,N,N,0,N,00,N
|