138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,161342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-130,5,-3.02,2278804505,535317,60.94,4315,4370,4155,5590,3010,4300,4257.74,0.30,0,43213,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,966,-15.98,3.77,12,2.31,-261.00,1105.00,14710,20240117,-71.65,2770,20241209,50.54,5170,-19.34,20250117,3110,34.08,20250102,13130,-68.24,20240124,2770,50.54,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,151341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-140,5,-3.26,2117844270,496732,56.54,4315,4370,4155,5590,3010,4300,4263.46,0.30,0,37433,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,964,-15.94,3.76,12,2.14,-261.00,1105.00,14710,20240117,-71.72,2770,20241209,50.18,5170,-19.54,20250117,3110,33.76,20250102,13130,-68.32,20240124,2770,50.18,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,141339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-80,5,-1.86,1689684975,394380,44.89,4315,4370,4170,5590,3010,4300,4284.36,0.30,0,21746,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,977,-16.17,3.82,12,1.70,-261.00,1105.00,14710,20240117,-71.31,2770,20241209,52.35,5170,-18.38,20250117,3110,35.69,20250102,13130,-67.86,20240124,2770,52.35,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,131342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-35,5,-0.81,1244906705,289124,32.91,4315,4370,4245,5590,3010,4300,4305.81,0.30,0,-6084,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,988,-16.34,3.86,12,1.25,-261.00,1105.00,14710,20240117,-71.01,2770,20241209,53.97,5170,-17.50,20250117,3110,37.14,20250102,13130,-67.52,20240124,2770,53.97,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,121338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,0,3,0.00,993911255,230357,26.22,4315,4370,4255,5590,3010,4300,4314.74,0.30,0,-1454,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,996,-16.48,3.89,12,0.99,-261.00,1105.00,14710,20240117,-70.77,2770,20241209,55.23,5170,-16.83,20250117,3110,38.26,20250102,13130,-67.25,20240124,2770,55.23,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,111339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,0,3,0.00,882093630,204372,23.26,4315,4370,4255,5590,3010,4300,4316.22,0.30,0,-5579,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,996,-16.48,3.89,12,0.88,-261.00,1105.00,14710,20240117,-70.77,2770,20241209,55.23,5170,-16.83,20250117,3110,38.26,20250102,13130,-67.25,20240124,2770,55.23,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,101336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,60,2,1.40,660544990,152889,17.40,4315,4370,4255,5590,3010,4300,4320.59,0.30,0,642,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,1010,-16.70,3.95,12,0.66,-261.00,1105.00,14710,20240117,-70.36,2770,20241209,57.40,5170,-15.67,20250117,3110,40.19,20250102,13130,-66.79,20240124,2770,57.40,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250124,091345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,25,2,0.58,197268970,45635,5.19,4315,4370,4290,5590,3010,4300,4323.40,0.30,0,2258,4733,4516,4408,4191,4083,4462,4137,26,1290,100,2660,5,1,23162757,1002,-16.57,3.91,12,0.20,-261.00,1105.00,14710,20240117,-70.60,2770,20241209,56.14,5170,-16.34,20250117,3110,39.07,20250102,13130,-67.06,20240124,2770,56.14,20241209,4.66,N,452190,100,25 억,,68561,N,N,0,N,00,N
|
|
20250123,161334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-340,5,-7.33,3818656215,861936,83.45,4620,4625,4300,6030,3250,4640,4430.51,0.22,0,16963,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,996,-16.48,3.89,12,3.72,-261.00,1105.00,16500,20240116,-73.94,2770,20241209,55.23,5170,-16.83,20250117,3110,38.26,20250102,13130,-67.25,20240124,2770,55.23,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,151332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-300,5,-6.47,3407746600,766541,74.21,4620,4625,4325,6030,3250,4640,4445.55,0.22,0,-2319,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1005,-16.63,3.93,12,3.31,-261.00,1105.00,16500,20240116,-73.70,2770,20241209,56.68,5170,-16.05,20250117,3110,39.55,20250102,13130,-66.95,20240124,2770,56.68,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,141325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4455,-185,5,-3.99,2727557540,610999,59.15,4620,4625,4375,6030,3250,4640,4464.02,0.22,0,-18830,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1032,-17.07,4.03,12,2.64,-261.00,1105.00,16500,20240116,-73.00,2770,20241209,60.83,5170,-13.83,20250117,3110,43.25,20250102,13130,-66.07,20240124,2770,60.83,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,131331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,-180,5,-3.88,2394642330,536329,51.93,4620,4625,4375,6030,3250,4640,4464.79,0.22,0,-11405,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1033,-17.09,4.04,12,2.32,-261.00,1105.00,16500,20240116,-72.97,2770,20241209,61.01,5170,-13.73,20250117,3110,43.41,20250102,13130,-66.03,20240124,2770,61.01,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,121333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-245,5,-5.28,1945921495,434596,42.08,4620,4625,4385,6030,3250,4640,4477.44,0.22,0,-13308,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1018,-16.84,3.98,12,1.88,-261.00,1105.00,16500,20240116,-73.36,2770,20241209,58.66,5170,-14.99,20250117,3110,41.32,20250102,13130,-66.53,20240124,2770,58.66,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,111323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,-210,5,-4.53,1578236390,351259,34.01,4620,4625,4425,6030,3250,4640,4492.97,0.22,0,-9670,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1026,-16.97,4.01,12,1.52,-261.00,1105.00,16500,20240116,-73.15,2770,20241209,59.93,5170,-14.31,20250117,3110,42.44,20250102,13130,-66.26,20240124,2770,59.93,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,101331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,-175,5,-3.77,1222876045,271383,26.27,4620,4625,4445,6030,3250,4640,4505.96,0.22,0,-12731,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1034,-17.11,4.04,12,1.17,-261.00,1105.00,16500,20240116,-72.94,2770,20241209,61.19,5170,-13.64,20250117,3110,43.57,20250102,13130,-65.99,20240124,2770,61.19,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250123,091333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,-115,5,-2.48,480182375,105572,10.22,4620,4625,4520,6030,3250,4640,4548.15,0.22,0,-26280,4750,4695,4625,4570,4500,4722,4597,26,1390,100,2870,5,1,23162757,1048,-17.34,4.10,12,0.46,-261.00,1105.00,16500,20240116,-72.58,2770,20241209,63.36,5170,-12.48,20250117,3110,45.50,20250102,13130,-65.54,20240124,2770,63.36,20241209,4.73,N,452190,100,25 억,,51528,N,N,0,N,00,N
|
|
20250122,161322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-30,5,-0.64,4506750295,977827,45.16,4585,4680,4555,6070,3270,4670,4607.96,0.32,0,-21688,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1075,-17.78,4.20,12,4.22,-261.00,1105.00,17500,20240115,-73.49,2770,20241209,67.51,5170,-10.25,20250117,3110,49.20,20250102,13920,-66.67,20240122,2770,67.51,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,151325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-35,5,-0.75,4238180910,919878,42.48,4585,4680,4555,6070,3270,4670,4606.41,0.32,0,-16459,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1074,-17.76,4.19,12,3.97,-261.00,1105.00,17500,20240115,-73.51,2770,20241209,67.33,5170,-10.35,20250117,3110,49.04,20250102,13920,-66.70,20240122,2770,67.33,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,141321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-80,5,-1.71,3448261750,748801,34.58,4585,4680,4555,6070,3270,4670,4603.87,0.32,0,-22196,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1063,-17.59,4.15,12,3.23,-261.00,1105.00,17500,20240115,-73.77,2770,20241209,65.70,5170,-11.22,20250117,3110,47.59,20250102,13920,-67.03,20240122,2770,65.70,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,131323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-65,5,-1.39,3021288165,656036,30.30,4585,4680,4555,6070,3270,4670,4604.03,0.32,0,-2998,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1067,-17.64,4.17,12,2.83,-261.00,1105.00,17500,20240115,-73.69,2770,20241209,66.25,5170,-10.93,20250117,3110,48.07,20250102,13920,-66.92,20240122,2770,66.25,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,121322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-90,5,-1.93,2806373830,609217,28.13,4585,4680,4555,6070,3270,4670,4605.11,0.32,0,2023,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1061,-17.55,4.14,12,2.63,-261.00,1105.00,17500,20240115,-73.83,2770,20241209,65.34,5170,-11.41,20250117,3110,47.27,20250102,13920,-67.10,20240122,2770,65.34,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,111323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-90,5,-1.93,2474656135,536592,24.78,4585,4680,4555,6070,3270,4670,4610.32,0.32,0,4554,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1061,-17.55,4.14,12,2.32,-261.00,1105.00,17500,20240115,-73.83,2770,20241209,65.34,5170,-11.41,20250117,3110,47.27,20250102,13920,-67.10,20240122,2770,65.34,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,101331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-80,5,-1.71,2161303070,468391,21.63,4585,4680,4555,6070,3270,4670,4612.69,0.32,0,5572,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1063,-17.59,4.15,12,2.02,-261.00,1105.00,17500,20240115,-73.77,2770,20241209,65.70,5170,-11.22,20250117,3110,47.59,20250102,13920,-67.03,20240122,2770,65.70,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250122,091325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-35,5,-0.75,852764340,184561,8.52,4585,4680,4570,6070,3270,4670,4616.66,0.32,0,22314,4903,4786,4578,4461,4253,4845,4520,26,1400,100,2890,5,1,23162757,1074,-17.76,4.19,12,0.80,-261.00,1105.00,17500,20240115,-73.51,2770,20241209,67.33,5170,-10.35,20250117,3110,49.04,20250102,13920,-66.70,20240122,2770,67.33,20241209,4.58,N,452190,100,25 억,,73252,N,N,0,N,00,N
|
|
20250121,161313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,110,2,2.41,9372443565,2070078,83.25,4510,4695,4370,5920,3195,4560,4526.37,0.16,0,34779,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1082,-17.89,4.23,12,8.94,-261.00,1105.00,18080,20240112,-74.17,2770,20241209,68.59,5170,-9.67,20250117,3110,50.16,20250102,13920,-66.45,20240122,2770,68.59,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,151316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,55,2,1.21,8418186320,1864718,74.99,4510,4695,4370,5920,3195,4560,4514.44,0.16,0,66164,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1069,-17.68,4.18,12,8.05,-261.00,1105.00,18080,20240112,-74.47,2770,20241209,66.61,5170,-10.74,20250117,3110,48.39,20250102,13920,-66.85,20240122,2770,66.61,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-15,5,-0.33,7139796415,1584622,63.72,4510,4695,4370,5920,3195,4560,4505.66,0.16,0,34953,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1053,-17.41,4.11,12,6.84,-261.00,1105.00,18080,20240112,-74.86,2770,20241209,64.08,5170,-12.09,20250117,3110,46.14,20250102,13920,-67.35,20240122,2770,64.08,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,131316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-90,5,-1.97,3702315200,833899,33.53,4510,4535,4370,5920,3195,4560,4439.69,0.16,0,118873,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1035,-17.13,4.05,12,3.60,-261.00,1105.00,18080,20240112,-75.28,2770,20241209,61.37,5170,-13.54,20250117,3110,43.73,20250102,13920,-67.89,20240122,2770,61.37,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,121258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,-125,5,-2.74,3031389820,684119,27.51,4510,4535,4370,5920,3195,4560,4430.99,0.16,0,121993,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1027,-16.99,4.01,12,2.95,-261.00,1105.00,18080,20240112,-75.47,2770,20241209,60.11,5170,-14.22,20250117,3110,42.60,20250102,13920,-68.14,20240122,2770,60.11,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-150,5,-3.29,2689434820,606968,24.41,4510,4535,4370,5920,3195,4560,4430.82,0.16,0,108574,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1021,-16.90,3.99,12,2.62,-261.00,1105.00,18080,20240112,-75.61,2770,20241209,59.21,5170,-14.70,20250117,3110,41.80,20250102,13920,-68.32,20240122,2770,59.21,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-150,5,-3.29,2235318730,503619,20.25,4510,4535,4370,5920,3195,4560,4438.39,0.16,0,88949,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1021,-16.90,3.99,12,2.17,-261.00,1105.00,18080,20240112,-75.61,2770,20241209,59.21,5170,-14.70,20250117,3110,41.80,20250102,13920,-68.32,20240122,2770,59.21,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250121,091317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-90,5,-1.97,684999900,153158,6.16,4510,4535,4420,5920,3195,4560,4472.21,0.16,0,40989,5020,4790,4650,4420,4280,4720,4350,26,1360,100,2820,5,1,23162757,1035,-17.13,4.05,12,0.66,-261.00,1105.00,18080,20240112,-75.28,2770,20241209,61.37,5170,-13.54,20250117,3110,43.73,20250102,13920,-67.89,20240122,2770,61.37,20241209,5.01,N,452190,100,25 억,,37316,N,N,0,N,00,N
|
|
20250120,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,-145,5,-3.08,11597144585,2451816,16.68,4825,4880,4510,6110,3295,4705,4730.43,0.34,0,-42115,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1056,-17.47,4.13,12,10.59,-261.00,1105.00,18580,20240111,-75.46,2770,20241209,64.62,5170,-11.80,20250117,3110,46.62,20250102,13920,-67.24,20240122,2770,64.62,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,151316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,-190,5,-4.04,11359336350,2399553,16.33,4825,4880,4510,6110,3295,4705,4733.94,0.34,0,-45326,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1046,-17.30,4.09,12,10.36,-261.00,1105.00,18580,20240111,-75.70,2770,20241209,63.00,5170,-12.67,20250117,3110,45.18,20250102,13920,-67.56,20240122,2770,63.00,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,-150,5,-3.19,10780963965,2272046,15.46,4825,4880,4550,6110,3295,4705,4745.05,0.34,0,-46998,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1055,-17.45,4.12,12,9.81,-261.00,1105.00,18580,20240111,-75.48,2770,20241209,64.44,5170,-11.90,20250117,3110,46.46,20250102,13920,-67.28,20240122,2770,64.44,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,131313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-100,5,-2.13,10136361715,2131159,14.50,4825,4880,4565,6110,3295,4705,4756.27,0.34,0,-47796,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1067,-17.64,4.17,12,9.20,-261.00,1105.00,18580,20240111,-75.22,2770,20241209,66.25,5170,-10.93,20250117,3110,48.07,20250102,13920,-66.92,20240122,2770,66.25,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,121317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-65,5,-1.38,9279392725,1945192,13.23,4825,4880,4620,6110,3295,4705,4770.43,0.34,0,-44261,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1075,-17.78,4.20,12,8.40,-261.00,1105.00,18580,20240111,-75.03,2770,20241209,67.51,5170,-10.25,20250117,3110,49.20,20250102,13920,-66.67,20240122,2770,67.51,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,111315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,25,2,0.53,8603911575,1800430,12.25,4825,4880,4645,6110,3295,4705,4778.81,0.34,0,-23398,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1096,-18.12,4.28,12,7.77,-261.00,1105.00,18580,20240111,-74.54,2770,20241209,70.76,5170,-8.51,20250117,3110,52.09,20250102,13920,-66.02,20240122,2770,70.76,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,101315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4720,15,2,0.32,7434527120,1551235,10.55,4825,4880,4705,6110,3295,4705,4792.65,0.34,0,-35025,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1093,-18.08,4.27,12,6.70,-261.00,1105.00,18580,20240111,-74.60,2770,20241209,70.40,5170,-8.70,20250117,3110,51.77,20250102,13920,-66.09,20240122,2770,70.40,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250120,091316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,115,2,2.44,3184528330,662202,4.51,4825,4850,4760,6110,3295,4705,4809.00,0.34,0,72814,5461,5082,4791,4412,4121,5272,4602,26,1405,100,2910,5,1,23162757,1116,-18.47,4.36,12,2.86,-261.00,1105.00,18580,20240111,-74.06,2770,20241209,74.01,5170,-6.77,20250117,3110,54.98,20250102,13920,-65.37,20240122,2770,74.01,20241209,4.66,N,452190,100,25 억,,78945,N,N,0,N,00,N
|
|
20250117,161309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,160,2,3.52,67019617325,13804468,86.30,4560,5170,4500,5900,3185,4545,4855.14,0.21,0,32615,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1090,-18.03,4.26,12,59.60,-261.00,1105.00,18580,20240111,-74.68,2770,20241209,69.86,5170,-8.99,20250117,3110,51.29,20250102,14710,-68.01,20240117,2770,69.86,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,180,2,3.96,65797374145,13546758,84.69,4560,5170,4500,5900,3185,4545,4857.07,0.21,0,37744,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1094,-18.10,4.28,12,58.49,-261.00,1105.00,18580,20240111,-74.57,2770,20241209,70.58,5170,-8.61,20250117,3110,51.93,20250102,14710,-67.88,20240117,2770,70.58,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,205,2,4.51,63313477050,13021509,81.41,4560,5170,4500,5900,3185,4545,4862.23,0.21,0,-12569,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1100,-18.20,4.30,12,56.22,-261.00,1105.00,18580,20240111,-74.43,2770,20241209,71.48,5170,-8.12,20250117,3110,52.73,20250102,14710,-67.71,20240117,2770,71.48,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,131313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,170,2,3.74,59894702960,12306865,76.94,4560,5170,4500,5900,3185,4545,4866.78,0.21,0,21766,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1092,-18.07,4.27,12,53.13,-261.00,1105.00,18580,20240111,-74.62,2770,20241209,70.22,5170,-8.80,20250117,3110,51.61,20250102,14710,-67.95,20240117,2770,70.22,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,121314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,215,2,4.73,57132521235,11725157,73.30,4560,5170,4500,5900,3185,4545,4872.66,0.21,0,-4716,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1103,-18.24,4.31,12,50.62,-261.00,1105.00,18580,20240111,-74.38,2770,20241209,71.84,5170,-7.93,20250117,3110,53.05,20250102,14710,-67.64,20240117,2770,71.84,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,111315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,425,2,9.35,35165484670,7308332,45.69,4560,4995,4500,5900,3185,4545,4811.71,0.21,0,-10837,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1151,-19.04,4.50,12,31.55,-261.00,1105.00,18580,20240111,-73.25,2770,20241209,79.42,5030,-1.19,20250116,3110,59.81,20250102,14710,-66.21,20240117,2770,79.42,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,305,2,6.71,18403507735,3879424,24.25,4560,4880,4500,5900,3185,4545,4743.90,0.21,0,-1218,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1123,-18.58,4.39,12,16.75,-261.00,1105.00,18580,20240111,-73.90,2770,20241209,75.09,5030,-3.58,20250116,3110,55.95,20250102,14710,-67.03,20240117,2770,75.09,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250117,091313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,-20,5,-0.44,845622175,186155,1.16,4560,4590,4520,5900,3185,4545,4542.56,0.21,0,326,5221,4882,4691,4352,4161,4787,4257,26,1355,100,2810,5,1,23162757,1048,-17.34,4.10,12,0.80,-261.00,1105.00,18580,20240111,-75.65,2770,20241209,63.36,5030,-10.04,20250116,3110,45.50,20250102,14710,-69.24,20240117,2770,63.36,20241209,4.37,N,452190,100,25 억,,48460,N,N,0,N,00,N
|
|
20250116,161304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,285,2,6.69,77149867290,15944051,87.14,4685,5030,4500,5530,2985,4260,4838.95,0.17,0,1579,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1053,-17.41,4.11,12,68.83,-261.00,1105.00,18580,20240111,-75.54,2770,20241209,64.08,5030,-9.64,20250116,3110,46.14,20250102,16500,-72.45,20240116,2770,64.08,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,151201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,285,2,6.69,76626434035,15828773,86.51,4685,5030,4500,5530,2985,4260,4840.96,0.17,0,-7000,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1053,-17.41,4.11,12,68.34,-261.00,1105.00,18580,20240111,-75.54,2770,20241209,64.08,5030,-9.64,20250116,3110,46.14,20250102,16500,-72.45,20240116,2770,64.08,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,141309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,295,2,6.92,74939051860,15456024,84.47,4685,5030,4515,5530,2985,4260,4848.53,0.17,0,-8922,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1055,-17.45,4.12,12,66.73,-261.00,1105.00,18580,20240111,-75.48,2770,20241209,64.44,5030,-9.44,20250116,3110,46.46,20250102,16500,-72.39,20240116,2770,64.44,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,131310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,285,2,6.69,73498974755,15139287,82.74,4685,5030,4515,5530,2985,4260,4854.85,0.17,0,-32641,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1053,-17.41,4.11,12,65.36,-261.00,1105.00,18580,20240111,-75.54,2770,20241209,64.08,5030,-9.64,20250116,3110,46.14,20250102,16500,-72.45,20240116,2770,64.08,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,455,2,10.68,70822169580,14560833,79.58,4685,5030,4650,5530,2985,4260,4863.88,0.17,0,-42365,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1092,-18.07,4.27,12,62.86,-261.00,1105.00,18580,20240111,-74.62,2770,20241209,70.22,5030,-6.26,20250116,3110,51.61,20250102,16500,-71.42,20240116,2770,70.22,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,111310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,485,2,11.38,67890755525,13941989,76.20,4685,5030,4650,5530,2985,4260,4869.52,0.17,0,-42377,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1099,-18.18,4.29,12,60.19,-261.00,1105.00,18580,20240111,-74.46,2770,20241209,71.30,5030,-5.67,20250116,3110,52.57,20250102,16500,-71.24,20240116,2770,71.30,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,101312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,620,2,14.55,55414534740,11338507,61.97,4685,5030,4650,5530,2985,4260,4887.29,0.17,0,-8507,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1130,-18.70,4.42,12,48.95,-261.00,1105.00,18580,20240111,-73.74,2770,20241209,76.17,5030,-2.98,20250116,3110,56.91,20250102,16500,-70.42,20240116,2770,76.17,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250116,091314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,580,2,13.62,24596781205,5051103,27.61,4685,5030,4650,5530,2985,4260,4869.59,0.17,0,53514,5050,4655,4325,3930,3600,4852,4127,26,1270,100,2640,5,1,23162757,1121,-18.54,4.38,12,21.81,-261.00,1105.00,18580,20240111,-73.95,2770,20241209,74.73,5030,-3.78,20250116,3110,55.63,20250102,16500,-70.67,20240116,2770,74.73,20241209,4.32,N,452190,100,25 억,,39217,N,N,0,N,00,N
|
|
20250115,161306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,205,2,5.06,78976345625,17807459,134.00,4055,4720,3995,5270,2840,4055,4435.14,0.33,0,-31780,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,987,-16.32,3.86,12,76.88,-261.00,1105.00,18580,20240111,-77.07,2770,20241209,53.79,4800,-11.25,20250114,3110,36.98,20250102,17500,-75.66,20240115,2770,53.79,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,151307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,205,2,5.06,78393162360,17670609,132.97,4055,4720,3995,5270,2840,4055,4436.43,0.33,0,-33279,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,987,-16.32,3.86,12,76.29,-261.00,1105.00,18580,20240111,-77.07,2770,20241209,53.79,4800,-11.25,20250114,3110,36.98,20250102,17500,-75.66,20240115,2770,53.79,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,285,2,7.03,75990988490,17108416,128.74,4055,4720,3995,5270,2840,4055,4441.81,0.33,0,-52614,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,1005,-16.63,3.93,12,73.86,-261.00,1105.00,18580,20240111,-76.64,2770,20241209,56.68,4800,-9.58,20250114,3110,39.55,20250102,17500,-75.20,20240115,2770,56.68,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,131309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,295,2,7.27,72601101060,16330007,122.88,4055,4720,3995,5270,2840,4055,4445.95,0.33,0,-57246,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,1008,-16.67,3.94,12,70.50,-261.00,1105.00,18580,20240111,-76.59,2770,20241209,57.04,4800,-9.38,20250114,3110,39.87,20250102,17500,-75.14,20240115,2770,57.04,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,440,2,10.85,44651706645,10189833,76.68,4055,4555,3995,5270,2840,4055,4382.09,0.33,0,13593,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,1041,-17.22,4.07,12,43.99,-261.00,1105.00,18580,20240111,-75.81,2770,20241209,62.27,4800,-6.35,20250114,3110,44.53,20250102,17500,-74.31,20240115,2770,62.27,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,111306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,260,2,6.41,35951066580,8221229,61.87,4055,4535,3995,5270,2840,4055,4373.08,0.33,0,-39418,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,999,-16.53,3.90,12,35.49,-261.00,1105.00,18580,20240111,-76.78,2770,20241209,55.78,4800,-10.10,20250114,3110,38.75,20250102,17500,-75.34,20240115,2770,55.78,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,101304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,305,2,7.52,21309458810,4886979,36.77,4055,4535,3995,5270,2840,4055,4360.67,0.33,0,-11002,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,1010,-16.70,3.95,12,21.10,-261.00,1105.00,18580,20240111,-76.53,2770,20241209,57.40,4800,-9.17,20250114,3110,40.19,20250102,17500,-75.09,20240115,2770,57.40,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250115,091310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,0,3,0.00,581797660,144588,1.09,4055,4055,3995,5270,2840,4055,4023.09,0.33,0,28432,5058,4556,4298,3796,3538,4427,3667,26,1215,100,2510,5,1,23162757,939,-15.54,3.67,12,0.62,-261.00,1105.00,18580,20240111,-78.18,2770,20241209,46.39,4800,-15.52,20250114,3110,30.39,20250102,17500,-76.83,20240115,2770,46.39,20241209,3.99,N,452190,100,25 억,,76363,N,N,0,N,00,N
|
|
20250114,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,15,2,0.37,59780425440,13216089,365.35,4530,4800,4040,5250,2830,4040,4523.49,1.14,0,-188063,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,939,-15.54,3.67,12,57.06,-261.00,1105.00,18580,20240111,-78.18,2770,20241209,46.39,4800,-15.52,20250114,3110,30.39,20250102,17500,-76.83,20240115,2770,46.39,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,5,2,0.12,59221893460,13078383,361.55,4530,4800,4040,5250,2830,4040,4528.23,1.14,0,-193908,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,937,-15.50,3.66,12,56.46,-261.00,1105.00,18580,20240111,-78.23,2770,20241209,46.03,4800,-15.73,20250114,3110,30.06,20250102,17500,-76.89,20240115,2770,46.03,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,165,2,4.08,57345325390,12622179,348.93,4530,4800,4150,5250,2830,4040,4543.22,1.14,0,-230224,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,974,-16.11,3.81,12,54.49,-261.00,1105.00,18580,20240111,-77.37,2770,20241209,51.81,4800,-12.40,20250114,3110,35.21,20250102,17500,-75.97,20240115,2770,51.81,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,131258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,190,2,4.70,56301205985,12375233,342.11,4530,4800,4150,5250,2830,4040,4549.51,1.14,0,-225810,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,980,-16.21,3.83,12,53.43,-261.00,1105.00,18580,20240111,-77.23,2770,20241209,52.71,4800,-11.88,20250114,3110,36.01,20250102,17500,-75.83,20240115,2770,52.71,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,121254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,235,2,5.82,53572102930,11739323,324.53,4530,4800,4150,5250,2830,4040,4563.47,1.14,0,-211492,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,990,-16.38,3.87,12,50.68,-261.00,1105.00,18580,20240111,-76.99,2770,20241209,54.33,4800,-10.94,20250114,3110,37.46,20250102,17500,-75.57,20240115,2770,54.33,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,111252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,170,2,4.21,50776189105,11082277,306.36,4530,4800,4150,5250,2830,4040,4581.75,1.14,0,-181674,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,975,-16.13,3.81,12,47.85,-261.00,1105.00,18580,20240111,-77.34,2770,20241209,51.99,4800,-12.29,20250114,3110,35.37,20250102,17500,-75.94,20240115,2770,51.99,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,101252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,215,2,5.32,47771374290,10369114,286.65,4530,4800,4230,5250,2830,4040,4607.08,1.14,0,-164021,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,986,-16.30,3.85,12,44.77,-261.00,1105.00,18580,20240111,-77.10,2770,20241209,53.61,4800,-11.35,20250114,3110,36.82,20250102,17500,-75.69,20240115,2770,53.61,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250114,091258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,580,2,14.36,22525400600,4846213,133.97,4530,4795,4515,5250,2830,4040,4648.04,1.14,0,-110997,4250,4145,3970,3865,3690,4197,3917,26,1210,100,2500,5,1,23162757,1070,-17.70,4.18,12,20.92,-261.00,1105.00,18580,20240111,-75.13,2770,20241209,66.79,4795,-3.65,20250114,3110,48.55,20250102,17500,-73.60,20240115,2770,66.79,20241209,3.69,N,452190,100,25 억,,264742,N,N,0,N,00,N
|
|
20250113,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,155,2,3.99,10477408160,2637583,127.78,3945,4075,3795,5050,2720,3885,3969.69,2.25,0,-261600,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,936,-15.48,3.66,12,11.39,-261.00,1105.00,18580,20240111,-78.26,2770,20241209,45.85,4290,-5.83,20250109,3110,29.90,20250102,17500,-76.91,20240115,2770,45.85,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,151247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,85,2,2.19,9247742435,2333238,113.03,3945,4075,3795,5050,2720,3885,3963.58,2.25,0,-220884,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,920,-15.21,3.59,12,10.07,-261.00,1105.00,18580,20240111,-78.63,2770,20241209,43.32,4290,-7.46,20250109,3110,27.65,20250102,17500,-77.31,20240115,2770,43.32,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,0,3,0.00,5135757990,1305162,63.23,3945,4070,3795,5050,2720,3885,3935.08,2.25,0,-133528,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,900,-14.89,3.52,12,5.63,-261.00,1105.00,18580,20240111,-79.09,2770,20241209,40.25,4290,-9.44,20250109,3110,24.92,20250102,17500,-77.80,20240115,2770,40.25,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,131227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,-40,5,-1.03,4750750135,1206183,58.43,3945,4070,3795,5050,2720,3885,3938.80,2.25,0,-117281,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,891,-14.73,3.48,12,5.21,-261.00,1105.00,18580,20240111,-79.31,2770,20241209,38.81,4290,-10.37,20250109,3110,23.63,20250102,17500,-78.03,20240115,2770,38.81,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-5,5,-0.13,4526057555,1147944,55.61,3945,4070,3795,5050,2720,3885,3942.91,2.25,0,-98712,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,899,-14.87,3.51,12,4.96,-261.00,1105.00,18580,20240111,-79.12,2770,20241209,40.07,4290,-9.56,20250109,3110,24.76,20250102,17500,-77.83,20240115,2770,40.07,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,111228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,-35,5,-0.90,4179582875,1058607,51.28,3945,4070,3795,5050,2720,3885,3948.38,2.25,0,-72743,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,892,-14.75,3.48,12,4.57,-261.00,1105.00,18580,20240111,-79.28,2770,20241209,38.99,4290,-10.26,20250109,3110,23.79,20250102,17500,-78.00,20240115,2770,38.99,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,101229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,-35,5,-0.90,3750309335,946444,45.85,3945,4070,3810,5050,2720,3885,3962.78,2.25,0,-69220,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,892,-14.75,3.48,12,4.09,-261.00,1105.00,18580,20240111,-79.28,2770,20241209,38.99,4290,-10.26,20250109,3110,23.79,20250102,17500,-78.00,20240115,2770,38.99,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250113,091235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,115,2,2.96,2188592130,546755,26.49,3945,4070,3925,5050,2720,3885,4003.54,2.25,0,-1375,4328,4106,3968,3746,3608,4037,3677,26,1165,100,2400,5,1,23162757,927,-15.33,3.62,12,2.36,-261.00,1105.00,18580,20240111,-78.47,2770,20241209,44.40,4290,-6.76,20250109,3110,28.62,20250102,17500,-77.14,20240115,2770,44.40,20241209,2.70,N,452190,100,25 억,,521493,N,N,0,N,00,N
|
|
20250110,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-225,5,-5.47,8194428745,2041582,13.59,4190,4190,3830,5340,2880,4110,4014.05,2.80,0,-128413,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,900,-14.89,3.52,12,8.81,-261.00,1105.00,18580,20240111,-79.09,2770,20241209,40.25,4290,-9.44,20250109,3110,24.92,20250102,18580,-79.09,20240111,2770,40.25,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-235,5,-5.72,7851976175,1953264,13.01,4190,4190,3830,5340,2880,4110,4019.89,2.80,0,-128081,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,898,-14.85,3.51,12,8.43,-261.00,1105.00,18580,20240111,-79.14,2770,20241209,39.89,4290,-9.67,20250109,3110,24.60,20250102,18580,-79.14,20240111,2770,39.89,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,141222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,-205,5,-4.99,7163721330,1775231,11.82,4190,4190,3850,5340,2880,4110,4035.34,2.80,0,-96363,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,905,-14.96,3.53,12,7.66,-261.00,1105.00,18580,20240111,-78.98,2770,20241209,40.97,4290,-8.97,20250109,3110,25.56,20250102,18580,-78.98,20240111,2770,40.97,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,131223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-180,5,-4.38,6476666675,1598869,10.65,4190,4190,3905,5340,2880,4110,4050.75,2.80,0,-93093,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,910,-15.06,3.56,12,6.90,-261.00,1105.00,18580,20240111,-78.85,2770,20241209,41.88,4290,-8.39,20250109,3110,26.37,20250102,18580,-78.85,20240111,2770,41.88,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,121224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,-175,5,-4.26,6073198735,1496016,9.96,4190,4190,3920,5340,2880,4110,4059.56,2.80,0,-66679,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,911,-15.08,3.56,12,6.46,-261.00,1105.00,18580,20240111,-78.82,2770,20241209,42.06,4290,-8.28,20250109,3110,26.53,20250102,18580,-78.82,20240111,2770,42.06,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,111220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-155,5,-3.77,5721652835,1406866,9.37,4190,4190,3925,5340,2880,4110,4066.93,2.80,0,-55578,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,916,-15.15,3.58,12,6.07,-261.00,1105.00,18580,20240111,-78.71,2770,20241209,42.78,4290,-7.81,20250109,3110,27.17,20250102,18580,-78.71,20240111,2770,42.78,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,-85,5,-2.07,4499029635,1099360,7.32,4190,4190,4000,5340,2880,4110,4092.40,2.80,0,-48950,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,932,-15.42,3.64,12,4.75,-261.00,1105.00,18580,20240111,-78.34,2770,20241209,45.31,4290,-6.18,20250109,3110,29.42,20250102,18580,-78.34,20240111,2770,45.31,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250110,091223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-65,5,-1.58,1907991935,463432,3.09,4190,4190,4030,5340,2880,4110,4117.10,2.80,0,21763,4916,4512,3886,3482,2856,4715,3685,26,1230,100,2540,5,1,23162757,937,-15.50,3.66,12,2.00,-261.00,1105.00,18580,20240111,-78.23,2770,20241209,46.03,4290,-5.71,20250109,3110,30.06,20250102,18580,-78.23,20240111,2770,46.03,20241209,2.69,N,452190,100,25 억,,647708,N,N,0,N,00,N
|
|
20250109,161209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,790,2,23.80,60169903925,14907150,15500.67,3315,4290,3260,4315,2325,3320,4036.25,4.22,0,-323137,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,952,-15.75,3.72,12,64.36,-261.00,1105.00,18580,20240111,-77.88,2770,20241209,48.38,4290,-4.20,20250109,3110,32.15,20250102,18580,-77.88,20240111,2770,48.38,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,151207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,815,2,24.55,58655976725,14537459,15116.26,3315,4290,3260,4315,2325,3320,4034.82,4.22,0,-326888,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,958,-15.84,3.74,12,62.76,-261.00,1105.00,18580,20240111,-77.74,2770,20241209,49.28,4290,-3.61,20250109,3110,32.96,20250102,18580,-77.74,20240111,2770,49.28,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,760,2,22.89,53609133055,13306975,13836.79,3315,4290,3260,4315,2325,3320,4028.65,4.22,0,-330878,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,945,-15.63,3.69,12,57.45,-261.00,1105.00,18580,20240111,-78.04,2770,20241209,47.29,4290,-4.90,20250109,3110,31.19,20250102,18580,-78.04,20240111,2770,47.29,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,131214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,780,2,23.49,50796536230,12618772,13121.18,3315,4290,3260,4315,2325,3320,4025.47,4.22,0,-348417,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,950,-15.71,3.71,12,54.48,-261.00,1105.00,18580,20240111,-77.93,2770,20241209,48.01,4290,-4.43,20250109,3110,31.83,20250102,18580,-77.93,20240111,2770,48.01,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,121214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,790,2,23.80,47835769145,11901343,12375.19,3315,4290,3260,4315,2325,3320,4019.36,4.22,0,-380905,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,952,-15.75,3.72,12,51.38,-261.00,1105.00,18580,20240111,-77.88,2770,20241209,48.38,4290,-4.20,20250109,3110,32.15,20250102,18580,-77.88,20240111,2770,48.38,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,111219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,655,2,19.73,31956752995,8077973,8399.59,3315,4215,3260,4315,2325,3320,3956.04,4.22,0,-392963,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,921,-15.23,3.60,12,34.87,-261.00,1105.00,18580,20240111,-78.61,2770,20241209,43.50,4215,-5.69,20250109,3110,27.81,20250102,18580,-78.61,20240111,2770,43.50,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,575,2,17.32,21707953350,5479162,5697.31,3315,4215,3260,4315,2325,3320,3961.91,4.22,0,-362190,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,902,-14.92,3.52,12,23.66,-261.00,1105.00,18580,20240111,-79.04,2770,20241209,40.61,4215,-7.59,20250109,3110,25.24,20250102,18580,-79.04,20240111,2770,40.61,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250109,091220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-40,5,-1.20,26278605,7969,8.29,3315,3325,3280,4315,2325,3320,3297.60,4.22,0,-3600,3400,3360,3325,3285,3250,3342,3267,26,995,100,2050,5,1,23162757,760,-12.57,2.97,12,0.03,-261.00,1105.00,18580,20240111,-82.35,2770,20241209,18.41,3435,-4.51,20250106,3110,5.47,20250102,18580,-82.35,20240111,2770,18.41,20241209,2.69,N,452190,100,25 억,,976883,N,N,0,N,00,N
|
|
20250108,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-50,5,-1.48,318471185,95686,94.18,3345,3365,3290,4380,2360,3370,3328.29,4.23,0,-2642,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,769,-12.72,3.00,12,0.41,-261.00,1105.00,18580,20240111,-82.13,2770,20241209,19.86,3435,-3.35,20250106,3110,6.75,20250102,18580,-82.13,20240111,2770,19.86,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-40,5,-1.19,301824010,90682,89.26,3345,3365,3290,4380,2360,3370,3328.38,4.23,0,-2151,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,771,-12.76,3.01,12,0.39,-261.00,1105.00,18580,20240111,-82.08,2770,20241209,20.22,3435,-3.06,20250106,3110,7.07,20250102,18580,-82.08,20240111,2770,20.22,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-40,5,-1.19,275960240,82927,81.62,3345,3365,3290,4380,2360,3370,3327.75,4.23,0,-3300,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,771,-12.76,3.01,12,0.36,-261.00,1105.00,18580,20240111,-82.08,2770,20241209,20.22,3435,-3.06,20250106,3110,7.07,20250102,18580,-82.08,20240111,2770,20.22,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,131209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-25,5,-0.74,248246380,74600,73.43,3345,3365,3290,4380,2360,3370,3327.70,4.23,0,-5385,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,775,-12.82,3.03,12,0.32,-261.00,1105.00,18580,20240111,-82.00,2770,20241209,20.76,3435,-2.62,20250106,3110,7.56,20250102,18580,-82.00,20240111,2770,20.76,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,121206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3355,-15,5,-0.45,227862630,68485,67.41,3345,3365,3290,4380,2360,3370,3327.19,4.23,0,-1387,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,777,-12.85,3.04,12,0.30,-261.00,1105.00,18580,20240111,-81.94,2770,20241209,21.12,3435,-2.33,20250106,3110,7.88,20250102,18580,-81.94,20240111,2770,21.12,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-25,5,-0.74,196824995,59232,58.30,3345,3355,3290,4380,2360,3370,3322.95,4.23,0,-152,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,775,-12.82,3.03,12,0.26,-261.00,1105.00,18580,20240111,-82.00,2770,20241209,20.76,3435,-2.62,20250106,3110,7.56,20250102,18580,-82.00,20240111,2770,20.76,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,101208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-40,5,-1.19,146448755,44119,43.43,3345,3355,3290,4380,2360,3370,3319.40,4.23,0,630,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,771,-12.76,3.01,12,0.19,-261.00,1105.00,18580,20240111,-82.08,2770,20241209,20.22,3435,-3.06,20250106,3110,7.07,20250102,18580,-82.08,20240111,2770,20.22,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250108,091208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-50,5,-1.48,30313370,9106,8.96,3345,3355,3320,4380,2360,3370,3328.94,4.23,0,1401,3473,3421,3383,3331,3293,3402,3312,26,1010,100,2080,5,1,23162757,769,-12.72,3.00,12,0.04,-261.00,1105.00,18580,20240111,-82.13,2770,20241209,19.86,3435,-3.35,20250106,3110,6.75,20250102,18580,-82.13,20240111,2770,19.86,20241209,2.67,N,452190,100,25 억,,979525,N,N,0,N,00,N
|
|
20250107,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-40,5,-1.17,338745810,100107,44.49,3410,3435,3345,4430,2390,3410,3383.95,4.37,0,-33455,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,781,-12.91,3.05,12,0.43,-261.00,1105.00,18580,20240111,-81.86,2770,20241209,21.66,3435,0.00,20250106,3110,8.36,20250102,18580,-81.86,20240111,2770,21.66,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,151201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-60,5,-1.76,329067930,97229,43.21,3410,3435,3345,4430,2390,3410,3384.46,4.37,0,-33710,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,776,-12.84,3.03,12,0.42,-261.00,1105.00,18580,20240111,-81.97,2770,20241209,20.94,3435,0.00,20250106,3110,7.72,20250102,18580,-81.97,20240111,2770,20.94,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-40,5,-1.17,265888755,78404,34.85,3410,3435,3365,4430,2390,3410,3391.27,4.37,0,-28105,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,781,-12.91,3.05,12,0.34,-261.00,1105.00,18580,20240111,-81.86,2770,20241209,21.66,3435,0.00,20250106,3110,8.36,20250102,18580,-81.86,20240111,2770,21.66,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,131158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-30,5,-0.88,227631035,67063,29.81,3410,3435,3375,4430,2390,3410,3394.29,4.37,0,-22952,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,783,-12.95,3.06,12,0.29,-261.00,1105.00,18580,20240111,-81.81,2770,20241209,22.02,3435,0.00,20250106,3110,8.68,20250102,18580,-81.81,20240111,2770,22.02,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,121200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-15,5,-0.44,149657025,44037,19.57,3410,3435,3380,4430,2390,3410,3398.44,4.37,0,-13223,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,786,-13.01,3.07,12,0.19,-261.00,1105.00,18580,20240111,-81.73,2770,20241209,22.56,3435,0.00,20250106,3110,9.16,20250102,18580,-81.73,20240111,2770,22.56,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,111153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-25,5,-0.73,129254085,38023,16.90,3410,3435,3380,4430,2390,3410,3399.37,4.37,0,-12404,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,784,-12.97,3.06,12,0.16,-261.00,1105.00,18580,20240111,-81.78,2770,20241209,22.20,3435,0.00,20250106,3110,8.84,20250102,18580,-81.78,20240111,2770,22.20,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-15,5,-0.44,113219330,33293,14.80,3410,3435,3380,4430,2390,3410,3400.69,4.37,0,-11181,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,786,-13.01,3.07,12,0.14,-261.00,1105.00,18580,20240111,-81.73,2770,20241209,22.56,3435,0.00,20250106,3110,9.16,20250102,18580,-81.73,20240111,2770,22.56,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250107,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,25,2,0.73,24688130,7229,3.21,3410,3435,3390,4430,2390,3410,3415.15,4.37,0,1956,3540,3475,3370,3305,3200,3507,3337,26,1020,100,2110,5,1,23162757,796,-13.16,3.11,12,0.03,-261.00,1105.00,18580,20240111,-81.51,2770,20241209,24.01,3435,0.00,20250106,3110,10.45,20250102,18580,-81.51,20240111,2770,24.01,20241209,2.67,N,452190,100,25 억,,1011231,N,N,0,N,00,N
|
|
20250106,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,150,2,4.60,749767410,221324,227.80,3265,3435,3265,4235,2285,3260,3387.63,4.22,0,35318,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,790,-13.07,3.09,12,0.96,-261.00,1105.00,18580,20240111,-81.65,2770,20241209,23.10,3435,-0.73,20250106,3110,9.65,20250102,18580,-81.65,20240111,2770,23.10,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,135,2,4.14,716897775,211663,217.85,3265,3435,3265,4235,2285,3260,3386.98,4.22,0,32754,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,786,-13.01,3.07,12,0.91,-261.00,1105.00,18580,20240111,-81.73,2770,20241209,22.56,3435,-1.16,20250106,3110,9.16,20250102,18580,-81.73,20240111,2770,22.56,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,141145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,125,2,3.83,663035640,195809,201.53,3265,3435,3265,4235,2285,3260,3386.13,4.22,0,33661,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,784,-12.97,3.06,12,0.85,-261.00,1105.00,18580,20240111,-81.78,2770,20241209,22.20,3435,-1.46,20250106,3110,8.84,20250102,18580,-81.78,20240111,2770,22.20,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,131134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,150,2,4.60,637810195,188362,193.87,3265,3435,3265,4235,2285,3260,3386.09,4.22,0,34133,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,790,-13.07,3.09,12,0.81,-261.00,1105.00,18580,20240111,-81.65,2770,20241209,23.10,3435,-0.73,20250106,3110,9.65,20250102,18580,-81.65,20240111,2770,23.10,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,135,2,4.14,597847610,176605,181.77,3265,3435,3265,4235,2285,3260,3385.22,4.22,0,31531,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,786,-13.01,3.07,12,0.76,-261.00,1105.00,18580,20240111,-81.73,2770,20241209,22.56,3435,-1.16,20250106,3110,9.16,20250102,18580,-81.73,20240111,2770,22.56,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,111138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3425,165,2,5.06,462457580,137022,141.03,3265,3425,3265,4235,2285,3260,3375.06,4.22,0,32658,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,793,-13.12,3.10,12,0.59,-261.00,1105.00,18580,20240111,-81.57,2770,20241209,23.65,3425,0.00,20250106,3110,10.13,20250102,18580,-81.57,20240111,2770,23.65,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,135,2,4.14,254624710,75731,77.95,3265,3395,3265,4235,2285,3260,3362.23,4.22,0,11356,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,786,-13.01,3.07,12,0.33,-261.00,1105.00,18580,20240111,-81.73,2770,20241209,22.56,3395,0.00,20250106,3110,9.16,20250102,18580,-81.73,20240111,2770,22.56,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250106,091135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,110,2,3.37,41901050,12584,12.95,3265,3370,3265,4235,2285,3260,3329.71,4.22,0,7412,3403,3331,3278,3206,3153,3305,3180,26,975,100,2020,5,1,23162757,781,-12.91,3.05,12,0.05,-261.00,1105.00,18580,20240111,-81.86,2770,20241209,21.66,3370,0.00,20250106,3110,8.36,20250102,18580,-81.86,20240111,2770,21.66,20241209,2.69,N,452190,100,25 억,,976390,N,N,0,N,00,N
|
|
20250103,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-5,5,-0.15,315943380,96483,65.17,3265,3350,3225,4240,2290,3265,3274.60,4.21,0,1647,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,755,-12.49,2.95,12,0.42,-261.00,1105.00,18580,20240111,-82.45,2770,20241209,17.69,3350,-2.69,20250103,3110,4.82,20250102,18580,-82.45,20240111,2770,17.69,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,15,2,0.46,302819645,92471,62.46,3265,3350,3225,4240,2290,3265,3274.75,4.21,0,1688,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,760,-12.57,2.97,12,0.40,-261.00,1105.00,18580,20240111,-82.35,2770,20241209,18.41,3350,-2.09,20250103,3110,5.47,20250102,18580,-82.35,20240111,2770,18.41,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,5,2,0.15,246557775,75258,50.84,3265,3350,3225,4240,2290,3265,3276.17,4.21,0,-5413,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,757,-12.53,2.96,12,0.32,-261.00,1105.00,18580,20240111,-82.40,2770,20241209,18.05,3350,-2.39,20250103,3110,5.14,20250102,18580,-82.40,20240111,2770,18.05,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,25,2,0.77,228889300,69873,47.20,3265,3350,3225,4240,2290,3265,3275.79,4.21,0,-3805,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,762,-12.61,2.98,12,0.30,-261.00,1105.00,18580,20240111,-82.29,2770,20241209,18.77,3350,-1.79,20250103,3110,5.79,20250102,18580,-82.29,20240111,2770,18.77,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,30,2,0.92,205209925,62669,42.33,3265,3350,3225,4240,2290,3265,3274.50,4.21,0,574,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,763,-12.62,2.98,12,0.27,-261.00,1105.00,18580,20240111,-82.27,2770,20241209,18.95,3350,-1.64,20250103,3110,5.95,20250102,18580,-82.27,20240111,2770,18.95,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,10,2,0.31,171326085,52345,35.36,3265,3350,3225,4240,2290,3265,3273.02,4.21,0,-4633,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,759,-12.55,2.96,12,0.23,-261.00,1105.00,18580,20240111,-82.37,2770,20241209,18.23,3350,-2.24,20250103,3110,5.31,20250102,18580,-82.37,20240111,2770,18.23,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,5,2,0.15,122426395,37369,25.24,3265,3350,3225,4240,2290,3265,3276.15,4.21,0,-7109,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,757,-12.53,2.96,12,0.16,-261.00,1105.00,18580,20240111,-82.40,2770,20241209,18.05,3350,-2.39,20250103,3110,5.14,20250102,18580,-82.40,20240111,2770,18.05,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250103,091132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,25,2,0.77,55877430,17114,11.56,3265,3350,3225,4240,2290,3265,3265.01,4.21,0,-2532,3381,3322,3216,3157,3051,3352,3187,26,975,100,2020,5,1,23162757,762,-12.61,2.98,12,0.07,-261.00,1105.00,18580,20240111,-82.29,2770,20241209,18.77,3350,-1.79,20250103,3110,5.79,20250102,18580,-82.29,20240111,2770,18.77,20241209,2.74,N,452190,100,25 억,,974745,N,N,0,N,00,N
|
|
20250102,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,155,2,4.98,466395100,145735,195.08,3110,3275,3110,4040,2180,3110,3200.22,4.08,0,31320,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,756,-12.51,2.95,12,0.63,-261.00,1105.00,18580,20240111,-82.43,2770,20241209,17.87,3275,-0.31,20250102,3110,4.98,20250102,18580,-82.43,20240111,2770,17.87,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,135,2,4.34,421228030,131782,176.40,3110,3275,3110,4040,2180,3110,3196.40,4.08,0,26705,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,752,-12.43,2.94,12,0.57,-261.00,1105.00,18580,20240111,-82.53,2770,20241209,17.15,3275,-0.92,20250102,3110,4.34,20250102,18580,-82.53,20240111,2770,17.15,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,110,2,3.54,328786660,103275,138.24,3110,3230,3110,4040,2180,3110,3183.60,4.08,0,16322,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,746,-12.34,2.91,12,0.45,-261.00,1105.00,18580,20240111,-82.67,2770,20241209,16.25,3230,-0.31,20250102,3110,3.54,20250102,18580,-82.67,20240111,2770,16.25,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,131121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,90,2,2.89,306255000,96268,128.86,3110,3230,3110,4040,2180,3110,3181.28,4.08,0,20191,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,741,-12.26,2.90,12,0.42,-261.00,1105.00,18580,20240111,-82.78,2770,20241209,15.52,3230,-0.93,20250102,3110,2.89,20250102,18580,-82.78,20240111,2770,15.52,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,121118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,105,2,3.38,273330040,85996,115.11,3110,3230,3110,4040,2180,3110,3178.40,4.08,0,22546,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,745,-12.32,2.91,12,0.37,-261.00,1105.00,18580,20240111,-82.70,2770,20241209,16.06,3230,-0.46,20250102,3110,3.38,20250102,18580,-82.70,20240111,2770,16.06,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,111109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,80,2,2.57,161291030,51016,68.29,3110,3205,3110,4040,2180,3110,3161.58,4.08,0,2127,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,739,-12.22,2.89,12,0.22,-261.00,1105.00,18580,20240111,-82.83,2770,20241209,15.16,3205,-0.47,20250102,3110,2.57,20250102,18580,-82.83,20240111,2770,15.16,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,101116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,35,2,1.13,53354035,17080,22.86,3110,3145,3110,4040,2180,3110,3123.77,4.08,0,-568,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,728,-12.05,2.85,12,0.07,-261.00,1105.00,18580,20240111,-83.07,2770,20241209,13.54,3145,0.00,20250102,3110,1.13,20250102,18580,-83.07,20240111,2770,13.54,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|
|
20250102,091105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,4040,2180,3110,0.00,4.08,0,0,3210,3160,3070,3020,2930,3185,3045,26,930,100,1920,5,1,23162757,720,-11.92,2.81,12,0.00,-261.00,1105.00,18580,20240111,-83.26,2770,20241209,12.27,0,0.00,0,0,0.00,0,18580,-83.26,20240111,2770,12.27,20241209,2.79,N,452190,100,25 억,,944437,N,N,0,N,00,N
|