130 lines
55 KiB
CSV
130 lines
55 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
|
|
20240930,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-280,5,-4.58,116999380,19639,159.59,6150,6150,5830,7940,4280,6110,5957.50,2.48,0,-3424,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1083,-2.88,0.69,12,0.11,-2026.00,8452.00,11580,20240408,-49.65,5410,20240913,7.76,11580,-49.65,20240408,5410,7.76,20240913,11580,-49.65,20240408,5410,7.76,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,150505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-170,5,-2.78,81533220,13628,110.74,6150,6150,5930,7940,4280,6110,5982.77,2.48,0,-3553,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1103,-2.93,0.70,12,0.07,-2026.00,8452.00,11580,20240408,-48.70,5410,20240913,9.80,11580,-48.70,20240408,5410,9.80,20240913,11580,-48.70,20240408,5410,9.80,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-130,5,-2.13,57292640,9553,77.63,6150,6150,5950,7940,4280,6110,5997.35,2.48,0,-796,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1111,-2.95,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-48.36,5410,20240913,10.54,11580,-48.36,20240408,5410,10.54,20240913,11580,-48.36,20240408,5410,10.54,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,130504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-120,5,-1.96,54513120,9089,73.86,6150,6150,5950,7940,4280,6110,5997.70,2.48,0,-366,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1113,-2.96,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-48.27,5410,20240913,10.72,11580,-48.27,20240408,5410,10.72,20240913,11580,-48.27,20240408,5410,10.72,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,120501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-130,5,-2.13,51360240,8562,69.58,6150,6150,5950,7940,4280,6110,5998.63,2.48,0,-336,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1111,-2.95,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-48.36,5410,20240913,10.54,11580,-48.36,20240408,5410,10.54,20240913,11580,-48.36,20240408,5410,10.54,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-160,5,-2.62,42867530,7137,58.00,6150,6150,5950,7940,4280,6110,6006.38,2.48,0,-120,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1105,-2.94,0.70,12,0.04,-2026.00,8452.00,11580,20240408,-48.62,5410,20240913,9.98,11580,-48.62,20240408,5410,9.98,20240913,11580,-48.62,20240408,5410,9.98,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,100458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-120,5,-1.96,22906180,3794,30.83,6150,6150,5960,7940,4280,6110,6037.47,2.48,0,-106,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1113,-2.96,0.71,12,0.02,-2026.00,8452.00,11580,20240408,-48.27,5410,20240913,10.72,11580,-48.27,20240408,5410,10.72,20240913,11580,-48.27,20240408,5410,10.72,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240930,090442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-50,5,-0.82,6558070,1080,8.78,6150,6150,5960,7940,4280,6110,6072.29,2.48,0,-315,6336,6222,6156,6042,5976,6190,6010,93,1830,500,4390,10,1,18574275,1126,-2.99,0.72,12,0.01,-2026.00,8452.00,11580,20240408,-47.67,5410,20240913,12.01,11580,-47.67,20240408,5410,12.01,20240913,11580,-47.67,20240408,5410,12.01,20240913,1.57,N,040910,500,92 억,,460780,N,N,0,N,00,N
|
|
20240927,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,-40,5,-0.65,74318260,12072,34.37,6150,6270,6090,7990,4310,6150,6156.28,2.49,0,-2457,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1135,-3.02,0.72,12,0.06,-2026.00,8452.00,11580,20240408,-47.24,5410,20240913,12.94,11580,-47.24,20240408,5410,12.94,20240913,11580,-47.24,20240408,5410,12.94,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,150504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-50,5,-0.81,71105870,11546,32.87,6150,6270,6100,7990,4310,6150,6158.49,2.49,0,-2500,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1133,-3.01,0.72,12,0.06,-2026.00,8452.00,11580,20240408,-47.32,5410,20240913,12.75,11580,-47.32,20240408,5410,12.75,20240913,11580,-47.32,20240408,5410,12.75,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,140507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-50,5,-0.81,61758740,10015,28.51,6150,6270,6100,7990,4310,6150,6166.62,2.49,0,-2376,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1133,-3.01,0.72,12,0.05,-2026.00,8452.00,11580,20240408,-47.32,5410,20240913,12.75,11580,-47.32,20240408,5410,12.75,20240913,11580,-47.32,20240408,5410,12.75,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,130503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-30,5,-0.49,43163230,6977,19.86,6150,6270,6100,7990,4310,6150,6186.50,2.49,0,-2160,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1137,-3.02,0.72,12,0.04,-2026.00,8452.00,11580,20240408,-47.15,5410,20240913,13.12,11580,-47.15,20240408,5410,13.12,20240913,11580,-47.15,20240408,5410,13.12,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,120501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,20,2,0.33,34942570,5636,16.05,6150,6270,6100,7990,4310,6150,6199.89,2.49,0,-1975,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1146,-3.05,0.73,12,0.03,-2026.00,8452.00,11580,20240408,-46.72,5410,20240913,14.05,11580,-46.72,20240408,5410,14.05,20240913,11580,-46.72,20240408,5410,14.05,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,110503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,30,2,0.49,27454400,4423,12.59,6150,6270,6100,7990,4310,6150,6207.19,2.49,0,-1083,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1148,-3.05,0.73,12,0.02,-2026.00,8452.00,11580,20240408,-46.63,5410,20240913,14.23,11580,-46.63,20240408,5410,14.23,20240913,11580,-46.63,20240408,5410,14.23,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,60,2,0.98,22240480,3579,10.19,6150,6270,6100,7990,4310,6150,6214.16,2.49,0,-616,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1153,-3.07,0.73,12,0.02,-2026.00,8452.00,11580,20240408,-46.37,5410,20240913,14.79,11580,-46.37,20240408,5410,14.79,20240913,11580,-46.37,20240408,5410,14.79,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240927,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,0,3,0.00,1340000,218,0.62,6150,6150,6100,7990,4310,6150,6146.79,2.49,0,-105,6396,6272,6106,5982,5816,6335,6045,93,1840,500,4420,10,1,18574275,1142,-3.04,0.73,12,0.00,-2026.00,8452.00,11580,20240408,-46.89,5410,20240913,13.68,11580,-46.89,20240408,5410,13.68,20240913,11580,-46.89,20240408,5410,13.68,20240913,1.56,N,040910,500,92 억,,462935,N,N,0,N,00,N
|
|
20240926,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,210,2,3.54,214040260,34929,183.31,5940,6230,5940,7720,4160,5940,6127.86,2.43,0,12291,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1142,-3.04,0.73,12,0.19,-2026.00,8452.00,11580,20240408,-46.89,5410,20240913,13.68,11580,-46.89,20240408,5410,13.68,20240913,11580,-46.89,20240408,5410,13.68,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,150453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,230,2,3.87,198388620,32389,169.98,5940,6230,5940,7720,4160,5940,6125.19,2.43,0,11194,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1146,-3.05,0.73,12,0.17,-2026.00,8452.00,11580,20240408,-46.72,5410,20240913,14.05,11580,-46.72,20240408,5410,14.05,20240913,11580,-46.72,20240408,5410,14.05,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,230,2,3.87,172175870,28127,147.61,5940,6230,5940,7720,4160,5940,6121.37,2.43,0,8893,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1146,-3.05,0.73,12,0.15,-2026.00,8452.00,11580,20240408,-46.72,5410,20240913,14.05,11580,-46.72,20240408,5410,14.05,20240913,11580,-46.72,20240408,5410,14.05,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,130500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,240,2,4.04,146632860,23987,125.88,5940,6230,5940,7720,4160,5940,6113.01,2.43,0,8435,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1148,-3.05,0.73,12,0.13,-2026.00,8452.00,11580,20240408,-46.63,5410,20240913,14.23,11580,-46.63,20240408,5410,14.23,20240913,11580,-46.63,20240408,5410,14.23,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,120501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,230,2,3.87,127172260,20840,109.37,5940,6230,5940,7720,4160,5940,6102.32,2.43,0,7904,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1146,-3.05,0.73,12,0.11,-2026.00,8452.00,11580,20240408,-46.72,5410,20240913,14.05,11580,-46.72,20240408,5410,14.05,20240913,11580,-46.72,20240408,5410,14.05,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,190,2,3.20,90140790,14854,77.95,5940,6180,5940,7720,4160,5940,6068.45,2.43,0,6746,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1139,-3.03,0.73,12,0.08,-2026.00,8452.00,11580,20240408,-47.06,5410,20240913,13.31,11580,-47.06,20240408,5410,13.31,20240913,11580,-47.06,20240408,5410,13.31,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,130,2,2.19,51655630,8549,44.86,5940,6100,5940,7720,4160,5940,6042.30,2.43,0,3305,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1127,-3.00,0.72,12,0.05,-2026.00,8452.00,11580,20240408,-47.58,5410,20240913,12.20,11580,-47.58,20240408,5410,12.20,20240913,11580,-47.58,20240408,5410,12.20,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240926,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,140,2,2.36,1257550,211,1.11,5940,6090,5940,7720,4160,5940,5959.95,2.43,0,-2,6160,6050,5990,5880,5820,6020,5850,93,1780,500,4270,10,1,18574275,1129,-3.00,0.72,12,0.00,-2026.00,8452.00,11580,20240408,-47.50,5410,20240913,12.38,11580,-47.50,20240408,5410,12.38,20240913,11580,-47.50,20240408,5410,12.38,20240913,1.54,N,040910,500,92 억,,450706,N,N,0,N,00,N
|
|
20240925,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-30,5,-0.50,114207050,18993,52.71,6000,6100,5930,7760,4180,5970,6013.13,2.42,0,1789,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1103,-2.93,0.70,12,0.10,-2026.00,8452.00,11580,20240408,-48.70,5410,20240913,9.80,11580,-48.70,20240408,5410,9.80,20240913,11580,-48.70,20240408,5410,9.80,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,150459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,30,2,0.50,101007110,16774,46.55,6000,6100,5930,7760,4180,5970,6021.65,2.42,0,1893,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1114,-2.96,0.71,12,0.09,-2026.00,8452.00,11580,20240408,-48.19,5410,20240913,10.91,11580,-48.19,20240408,5410,10.91,20240913,11580,-48.19,20240408,5410,10.91,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,140500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,50,2,0.84,86471450,14354,39.84,6000,6100,5930,7760,4180,5970,6024.21,2.42,0,3478,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1118,-2.97,0.71,12,0.08,-2026.00,8452.00,11580,20240408,-48.01,5410,20240913,11.28,11580,-48.01,20240408,5410,11.28,20240913,11580,-48.01,20240408,5410,11.28,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,50,2,0.84,82727900,13732,38.11,6000,6100,5930,7760,4180,5970,6024.46,2.42,0,3502,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1118,-2.97,0.71,12,0.07,-2026.00,8452.00,11580,20240408,-48.01,5410,20240913,11.28,11580,-48.01,20240408,5410,11.28,20240913,11580,-48.01,20240408,5410,11.28,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,120459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,70,2,1.17,76863190,12759,35.41,6000,6100,5930,7760,4180,5970,6024.23,2.42,0,3371,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1122,-2.98,0.71,12,0.07,-2026.00,8452.00,11580,20240408,-47.84,5410,20240913,11.65,11580,-47.84,20240408,5410,11.65,20240913,11580,-47.84,20240408,5410,11.65,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,110456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,110,2,1.84,66906590,11117,30.85,6000,6100,5930,7760,4180,5970,6018.40,2.42,0,4289,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1129,-3.00,0.72,12,0.06,-2026.00,8452.00,11580,20240408,-47.50,5410,20240913,12.38,11580,-47.50,20240408,5410,12.38,20240913,11580,-47.50,20240408,5410,12.38,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,100458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,100,2,1.68,49660940,8269,22.95,6000,6100,5930,7760,4180,5970,6005.68,2.42,0,4507,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1127,-3.00,0.72,12,0.04,-2026.00,8452.00,11580,20240408,-47.58,5410,20240913,12.20,11580,-47.58,20240408,5410,12.20,20240913,11580,-47.58,20240408,5410,12.20,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240925,090458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-30,5,-0.50,1554300,261,0.72,6000,6000,5940,7760,4180,5970,5955.17,2.42,0,113,6130,6050,5950,5870,5770,6090,5910,93,1790,500,4290,10,1,18574275,1103,-2.93,0.70,12,0.00,-2026.00,8452.00,11580,20240408,-48.70,5410,20240913,9.80,11580,-48.70,20240408,5410,9.80,20240913,11580,-48.70,20240408,5410,9.80,20240913,1.54,N,040910,500,92 억,,448668,N,N,0,N,00,N
|
|
20240924,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,20,2,0.34,210960820,35502,70.93,5850,6030,5850,7730,4170,5950,5941.99,2.33,0,15916,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1109,-2.95,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.45,5410,20240913,10.35,11580,-48.45,20240408,5410,10.35,20240913,11580,-48.45,20240408,5410,10.35,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,40,2,0.67,197709250,33283,66.50,5850,6030,5850,7730,4170,5950,5940.25,2.33,0,15113,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1113,-2.96,0.71,12,0.18,-2026.00,8452.00,11580,20240408,-48.27,5410,20240913,10.72,11580,-48.27,20240408,5410,10.72,20240913,11580,-48.27,20240408,5410,10.72,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,0,3,0.00,139170260,23468,46.89,5850,6030,5850,7730,4170,5950,5930.21,2.33,0,8833,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1105,-2.94,0.70,12,0.13,-2026.00,8452.00,11580,20240408,-48.62,5410,20240913,9.98,11580,-48.62,20240408,5410,9.98,20240913,11580,-48.62,20240408,5410,9.98,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,130455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,10,2,0.17,70352010,11894,23.76,5850,6030,5850,7730,4170,5950,5914.92,2.33,0,3100,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1107,-2.94,0.71,12,0.06,-2026.00,8452.00,11580,20240408,-48.53,5410,20240913,10.17,11580,-48.53,20240408,5410,10.17,20240913,11580,-48.53,20240408,5410,10.17,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,120456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,20,2,0.34,65010770,11000,21.98,5850,6030,5850,7730,4170,5950,5910.07,2.33,0,3306,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1109,-2.95,0.71,12,0.06,-2026.00,8452.00,11580,20240408,-48.45,5410,20240913,10.35,11580,-48.45,20240408,5410,10.35,20240913,11580,-48.45,20240408,5410,10.35,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,110456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-40,5,-0.67,61165230,10354,20.69,5850,6030,5850,7730,4170,5950,5907.40,2.33,0,3360,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1098,-2.92,0.70,12,0.06,-2026.00,8452.00,11580,20240408,-48.96,5410,20240913,9.24,11580,-48.96,20240408,5410,9.24,20240913,11580,-48.96,20240408,5410,9.24,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,100453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,30,2,0.50,19350000,3266,6.53,5850,6030,5850,7730,4170,5950,5924.68,2.33,0,1405,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1111,-2.95,0.71,12,0.02,-2026.00,8452.00,11580,20240408,-48.36,5410,20240913,10.54,11580,-48.36,20240408,5410,10.54,20240913,11580,-48.36,20240408,5410,10.54,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240924,090454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,0,3,0.00,6452770,1103,2.20,5850,5950,5850,7730,4170,5950,5850.20,2.33,0,703,6110,6030,5900,5820,5690,6070,5860,93,1780,500,4280,10,1,18574275,1105,-2.94,0.70,12,0.01,-2026.00,8452.00,11580,20240408,-48.62,5410,20240913,9.98,11580,-48.62,20240408,5410,9.98,20240913,11580,-48.62,20240408,5410,9.98,20240913,1.53,N,040910,500,92 억,,432780,N,N,0,N,00,N
|
|
20240923,160454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,50,2,0.85,293754750,49835,4.73,5900,5980,5770,7670,4130,5900,5894.54,2.28,0,9018,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1105,-2.94,0.70,12,0.27,-2026.00,8452.00,11580,20240408,-48.62,5410,20240913,9.98,11580,-48.62,20240408,5410,9.98,20240913,11580,-48.62,20240408,5410,9.98,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,150454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,50,2,0.85,291987730,49538,4.71,5900,5980,5770,7670,4130,5900,5894.22,2.28,0,8987,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1105,-2.94,0.70,12,0.27,-2026.00,8452.00,11580,20240408,-48.62,5410,20240913,9.98,11580,-48.62,20240408,5410,9.98,20240913,11580,-48.62,20240408,5410,9.98,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,20,2,0.34,264844660,44955,4.27,5900,5980,5770,7670,4130,5900,5891.33,2.28,0,8058,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1100,-2.92,0.70,12,0.24,-2026.00,8452.00,11580,20240408,-48.88,5410,20240913,9.43,11580,-48.88,20240408,5410,9.43,20240913,11580,-48.88,20240408,5410,9.43,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,130455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,222651960,37820,3.59,5900,5980,5770,7670,4130,5900,5887.15,2.28,0,8271,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1101,-2.93,0.70,12,0.20,-2026.00,8452.00,11580,20240408,-48.79,5410,20240913,9.61,11580,-48.79,20240408,5410,9.61,20240913,11580,-48.79,20240408,5410,9.61,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,203833390,34640,3.29,5900,5980,5770,7670,4130,5900,5884.34,2.28,0,6849,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1101,-2.93,0.70,12,0.19,-2026.00,8452.00,11580,20240408,-48.79,5410,20240913,9.61,11580,-48.79,20240408,5410,9.61,20240913,11580,-48.79,20240408,5410,9.61,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,110455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,40,2,0.68,188432810,32048,3.04,5900,5950,5770,7670,4130,5900,5879.71,2.28,0,7383,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1103,-2.93,0.70,12,0.17,-2026.00,8452.00,11580,20240408,-48.70,5410,20240913,9.80,11580,-48.70,20240408,5410,9.80,20240913,11580,-48.70,20240408,5410,9.80,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,100452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,154445570,26301,2.50,5900,5950,5770,7670,4130,5900,5872.23,2.28,0,6449,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1101,-2.93,0.70,12,0.14,-2026.00,8452.00,11580,20240408,-48.79,5410,20240913,9.61,11580,-48.79,20240408,5410,9.61,20240913,11580,-48.79,20240408,5410,9.61,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240923,090452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,29417740,4990,0.47,5900,5940,5830,7670,4130,5900,5895.34,2.28,0,-376,7553,6726,6163,5336,4773,7140,5750,93,1770,500,4240,10,1,18574275,1101,-2.93,0.70,12,0.03,-2026.00,8452.00,11580,20240408,-48.79,5410,20240913,9.61,11580,-48.79,20240408,5410,9.61,20240913,11580,-48.79,20240408,5410,9.61,20240913,1.53,N,040910,500,92 억,,423694,N,N,0,N,00,N
|
|
20240913,160432,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5800,-260,5,-4.29,886265290,155367,499.54,6000,6090,5410,7870,4250,6060,5704.20,2.40,0,14236,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1077,-2.86,0.69,12,0.84,-2026.00,8452.00,11580,20240408,-49.91,5410,20240913,7.21,11580,-49.91,20240408,5410,7.21,20240913,11580,-49.91,20240408,5410,7.21,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,150436,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5810,-250,5,-4.13,876047640,153601,493.86,6000,6090,5410,7870,4250,6060,5703.40,2.40,0,14533,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1079,-2.87,0.69,12,0.83,-2026.00,8452.00,11580,20240408,-49.83,5410,20240913,7.39,11580,-49.83,20240408,5410,7.39,20240913,11580,-49.83,20240408,5410,7.39,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,140437,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5820,-240,5,-3.96,816470930,143312,460.78,6000,6090,5410,7870,4250,6060,5697.16,2.40,0,15207,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1081,-2.87,0.69,12,0.77,-2026.00,8452.00,11580,20240408,-49.74,5410,20240913,7.58,11580,-49.74,20240408,5410,7.58,20240913,11580,-49.74,20240408,5410,7.58,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,130433,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5820,-240,5,-3.96,809494870,142111,456.92,6000,6090,5410,7870,4250,6060,5696.22,2.40,0,16058,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1081,-2.87,0.69,12,0.77,-2026.00,8452.00,11580,20240408,-49.74,5410,20240913,7.58,11580,-49.74,20240408,5410,7.58,20240913,11580,-49.74,20240408,5410,7.58,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,120435,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5820,-240,5,-3.96,804061190,141177,453.92,6000,6090,5410,7870,4250,6060,5695.41,2.40,0,16550,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1081,-2.87,0.69,12,0.76,-2026.00,8452.00,11580,20240408,-49.74,5410,20240913,7.58,11580,-49.74,20240408,5410,7.58,20240913,11580,-49.74,20240408,5410,7.58,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,110436,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5830,-230,5,-3.80,775380240,136243,438.05,6000,6090,5410,7870,4250,6060,5691.16,2.40,0,17669,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1083,-2.88,0.69,12,0.73,-2026.00,8452.00,11580,20240408,-49.65,5410,20240913,7.76,11580,-49.65,20240408,5410,7.76,20240913,11580,-49.65,20240408,5410,7.76,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,100436,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5690,-370,5,-6.11,543388730,96301,309.63,6000,6090,5410,7870,4250,6060,5642.61,2.40,0,28609,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1057,-2.81,0.67,12,0.52,-2026.00,8452.00,11580,20240408,-50.86,5410,20240913,5.18,11580,-50.86,20240408,5410,5.18,20240913,11580,-50.86,20240408,5410,5.18,20240913,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240913,090438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,30,2,0.50,234090,39,0.13,6000,6090,6000,7870,4250,6060,6002.31,2.40,0,29,6280,6170,5990,5880,5700,6225,5935,93,1810,500,4360,10,1,18574275,1131,-3.01,0.72,12,0.00,-2026.00,8452.00,11580,20240408,-47.41,5500,20240805,10.73,11580,-47.41,20240408,5500,10.73,20240805,11580,-47.41,20240408,5500,10.73,20240805,1.52,N,040910,500,92 억,,446309,N,N,0,N,00,N
|
|
20240912,160432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,220,2,3.77,186800510,31101,155.53,5810,6100,5810,7590,4090,5840,6006.25,2.36,0,8174,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1126,-2.99,0.72,12,0.17,-2026.00,8452.00,11580,20240408,-47.67,5500,20240805,10.18,11580,-47.67,20240408,5500,10.18,20240805,11580,-47.67,20240408,5500,10.18,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,150433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,220,2,3.77,171528660,28584,142.94,5810,6100,5810,7590,4090,5840,6000.86,2.36,0,8270,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1126,-2.99,0.72,12,0.15,-2026.00,8452.00,11580,20240408,-47.67,5500,20240805,10.18,11580,-47.67,20240408,5500,10.18,20240805,11580,-47.67,20240408,5500,10.18,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,140435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,190,2,3.25,142491200,23791,118.97,5810,6100,5810,7590,4090,5840,5989.29,2.36,0,7506,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1120,-2.98,0.71,12,0.13,-2026.00,8452.00,11580,20240408,-47.93,5500,20240805,9.64,11580,-47.93,20240408,5500,9.64,20240805,11580,-47.93,20240408,5500,9.64,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,130433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,230,2,3.94,126274770,21117,105.60,5810,6100,5810,7590,4090,5840,5979.77,2.36,0,6303,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1127,-3.00,0.72,12,0.11,-2026.00,8452.00,11580,20240408,-47.58,5500,20240805,10.36,11580,-47.58,20240408,5500,10.36,20240805,11580,-47.58,20240408,5500,10.36,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,120432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,170,2,2.91,109649570,18342,91.72,5810,6100,5810,7590,4090,5840,5978.06,2.36,0,5085,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1116,-2.97,0.71,12,0.10,-2026.00,8452.00,11580,20240408,-48.10,5500,20240805,9.27,11580,-48.10,20240408,5500,9.27,20240805,11580,-48.10,20240408,5500,9.27,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,110431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,120,2,2.05,91152870,15233,76.18,5810,6100,5810,7590,4090,5840,5983.91,2.36,0,3701,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1107,-2.94,0.71,12,0.08,-2026.00,8452.00,11580,20240408,-48.53,5500,20240805,8.36,11580,-48.53,20240408,5500,8.36,20240805,11580,-48.53,20240408,5500,8.36,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,100433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,150,2,2.57,55917230,9314,46.58,5810,6100,5810,7590,4090,5840,6003.57,2.36,0,3157,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1113,-2.96,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-48.27,5500,20240805,8.91,11580,-48.27,20240408,5500,8.91,20240805,11580,-48.27,20240408,5500,8.91,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240912,090433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,110,2,1.88,3569050,609,3.05,5810,5980,5810,7590,4090,5840,5860.51,2.36,0,-27,6146,5992,5886,5732,5626,5940,5680,93,1750,500,4200,10,1,18574275,1105,-2.94,0.70,12,0.00,-2026.00,8452.00,11580,20240408,-48.62,5500,20240805,8.18,11580,-48.62,20240408,5500,8.18,20240805,11580,-48.62,20240408,5500,8.18,20240805,1.52,N,040910,500,92 억,,438757,N,N,0,N,00,N
|
|
20240911,160424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-60,5,-1.02,117548580,19908,110.82,5850,6040,5780,7670,4130,5900,5904.68,2.35,0,2687,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1085,-2.88,0.69,12,0.11,-2026.00,8452.00,11580,20240408,-49.57,5500,20240805,6.18,11580,-49.57,20240408,5500,6.18,20240805,11580,-49.57,20240408,5500,6.18,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,150427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-10,5,-0.17,103589990,17521,97.53,5850,6040,5780,7670,4130,5900,5912.33,2.35,0,2247,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1094,-2.91,0.70,12,0.09,-2026.00,8452.00,11580,20240408,-49.14,5500,20240805,7.09,11580,-49.14,20240408,5500,7.09,20240805,11580,-49.14,20240408,5500,7.09,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,140427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,70,2,1.19,89439880,15129,84.21,5850,6040,5780,7670,4130,5900,5911.82,2.35,0,1417,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1109,-2.95,0.71,12,0.08,-2026.00,8452.00,11580,20240408,-48.45,5500,20240805,8.55,11580,-48.45,20240408,5500,8.55,20240805,11580,-48.45,20240408,5500,8.55,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,130426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,70,2,1.19,84154250,14246,79.30,5850,6040,5780,7670,4130,5900,5907.22,2.35,0,1491,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1109,-2.95,0.71,12,0.08,-2026.00,8452.00,11580,20240408,-48.45,5500,20240805,8.55,11580,-48.45,20240408,5500,8.55,20240805,11580,-48.45,20240408,5500,8.55,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,120429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,40,2,0.68,55906500,9527,53.03,5850,5960,5780,7670,4130,5900,5868.22,2.35,0,1227,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1103,-2.93,0.70,12,0.05,-2026.00,8452.00,11580,20240408,-48.70,5500,20240805,8.00,11580,-48.70,20240408,5500,8.00,20240805,11580,-48.70,20240408,5500,8.00,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,110424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,-90,5,-1.53,38198560,6527,36.33,5850,5930,5780,7670,4130,5900,5852.39,2.35,0,938,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1079,-2.87,0.69,12,0.04,-2026.00,8452.00,11580,20240408,-49.83,5500,20240805,5.64,11580,-49.83,20240408,5500,5.64,20240805,11580,-49.83,20240408,5500,5.64,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,100424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,-20,5,-0.34,19698470,3352,18.66,5850,5930,5840,7670,4130,5900,5876.63,2.35,0,1198,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1092,-2.90,0.70,12,0.02,-2026.00,8452.00,11580,20240408,-49.22,5500,20240805,6.91,11580,-49.22,20240408,5500,6.91,20240805,11580,-49.22,20240408,5500,6.91,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240911,090429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,0,3,0.00,2451200,419,2.33,5850,5900,5850,7670,4130,5900,5850.12,2.35,0,148,6313,6106,5953,5746,5593,6030,5670,93,1770,500,4240,10,1,18574275,1096,-2.91,0.70,12,0.00,-2026.00,8452.00,11580,20240408,-49.05,5500,20240805,7.27,11580,-49.05,20240408,5500,7.27,20240805,11580,-49.05,20240408,5500,7.27,20240805,1.53,N,040910,500,92 억,,436208,N,N,0,N,00,N
|
|
20240910,160425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-120,5,-1.99,106301510,17963,111.72,6150,6160,5800,7820,4220,6020,5917.81,2.38,0,-5469,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1096,-2.91,0.70,12,0.10,-2026.00,8452.00,11580,20240408,-49.05,5500,20240805,7.27,11580,-49.05,20240408,5500,7.27,20240805,11580,-49.05,20240408,5500,7.27,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,150429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5870,-150,5,-2.49,83769130,14107,87.74,6150,6160,5840,7820,4220,6020,5938.13,2.38,0,-3883,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1090,-2.90,0.69,12,0.08,-2026.00,8452.00,11580,20240408,-49.31,5500,20240805,6.73,11580,-49.31,20240408,5500,6.73,20240805,11580,-49.31,20240408,5500,6.73,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,140427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-110,5,-1.83,70413980,11831,73.59,6150,6160,5870,7820,4220,6020,5951.65,2.38,0,-4125,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1098,-2.92,0.70,12,0.06,-2026.00,8452.00,11580,20240408,-48.96,5500,20240805,7.45,11580,-48.96,20240408,5500,7.45,20240805,11580,-48.96,20240408,5500,7.45,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,130427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-80,5,-1.33,46275320,7740,48.14,6150,6160,5920,7820,4220,6020,5978.72,2.38,0,-4829,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1103,-2.93,0.70,12,0.04,-2026.00,8452.00,11580,20240408,-48.70,5500,20240805,8.00,11580,-48.70,20240408,5500,8.00,20240805,11580,-48.70,20240408,5500,8.00,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,120424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-100,5,-1.66,39033080,6517,40.53,6150,6160,5920,7820,4220,6020,5989.42,2.38,0,-4708,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1100,-2.92,0.70,12,0.04,-2026.00,8452.00,11580,20240408,-48.88,5500,20240805,7.64,11580,-48.88,20240408,5500,7.64,20240805,11580,-48.88,20240408,5500,7.64,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,110425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-40,5,-0.66,15473390,2560,15.92,6150,6160,5980,7820,4220,6020,6044.29,2.38,0,-1602,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1111,-2.95,0.71,12,0.01,-2026.00,8452.00,11580,20240408,-48.36,5500,20240805,8.73,11580,-48.36,20240408,5500,8.73,20240805,11580,-48.36,20240408,5500,8.73,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,100426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,60,2,1.00,3345620,549,3.41,6150,6160,6040,7820,4220,6020,6094.03,2.38,0,-131,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1129,-3.00,0.72,12,0.00,-2026.00,8452.00,11580,20240408,-47.50,5500,20240805,10.55,11580,-47.50,20240408,5500,10.55,20240805,11580,-47.50,20240408,5500,10.55,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240910,090425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,130,2,2.16,511020,83,0.52,6150,6160,6150,7820,4220,6020,6156.87,2.38,0,47,6346,6182,5996,5832,5646,6265,5915,93,1800,500,4330,10,1,18574275,1142,-3.04,0.73,12,0.00,-2026.00,8452.00,11580,20240408,-46.89,5500,20240805,11.82,11580,-46.89,20240408,5500,11.82,20240805,11580,-46.89,20240408,5500,11.82,20240805,1.54,N,040910,500,92 억,,442170,N,N,0,N,00,N
|
|
20240909,160417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,60,2,1.01,89960190,15065,66.57,5860,6160,5810,7740,4180,5960,5971.22,2.38,0,946,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1118,-2.97,0.71,12,0.08,-2026.00,8452.00,11580,20240408,-48.01,5500,20240805,9.45,11580,-48.01,20240408,5500,9.45,20240805,11580,-48.01,20240408,5500,9.45,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,150420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,100,2,1.68,76615140,12857,56.82,5860,6160,5810,7740,4180,5960,5959.02,2.38,0,945,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1126,-2.99,0.72,12,0.07,-2026.00,8452.00,11580,20240408,-47.67,5500,20240805,10.18,11580,-47.67,20240408,5500,10.18,20240805,11580,-47.67,20240408,5500,10.18,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,140423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,150,2,2.52,67193150,11304,49.95,5860,6160,5810,7740,4180,5960,5944.19,2.38,0,153,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1135,-3.02,0.72,12,0.06,-2026.00,8452.00,11580,20240408,-47.24,5500,20240805,11.09,11580,-47.24,20240408,5500,11.09,20240805,11580,-47.24,20240408,5500,11.09,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,130420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,100,2,1.68,64256080,10821,47.82,5860,6160,5810,7740,4180,5960,5938.09,2.38,0,8,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1126,-2.99,0.72,12,0.06,-2026.00,8452.00,11580,20240408,-47.67,5500,20240805,10.18,11580,-47.67,20240408,5500,10.18,20240805,11580,-47.67,20240408,5500,10.18,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,120418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,100,2,1.68,55860530,9447,41.75,5860,6100,5810,7740,4180,5960,5913.04,2.38,0,259,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1126,-2.99,0.72,12,0.05,-2026.00,8452.00,11580,20240408,-47.67,5500,20240805,10.18,11580,-47.67,20240408,5500,10.18,20240805,11580,-47.67,20240408,5500,10.18,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,110419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,80,2,1.34,55539590,9394,41.51,5860,6100,5810,7740,4180,5960,5912.24,2.38,0,282,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1122,-2.98,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-47.84,5500,20240805,9.82,11580,-47.84,20240408,5500,9.82,20240805,11580,-47.84,20240408,5500,9.82,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,100423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-30,5,-0.50,45609130,7736,34.19,5860,6000,5810,7740,4180,5960,5895.70,2.38,0,-886,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1101,-2.93,0.70,12,0.04,-2026.00,8452.00,11580,20240408,-48.79,5500,20240805,7.82,11580,-48.79,20240408,5500,7.82,20240805,11580,-48.79,20240408,5500,7.82,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240909,090417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5850,-110,5,-1.85,17874620,3041,13.44,5860,6000,5810,7740,4180,5960,5877.88,2.38,0,-732,6333,6146,6033,5846,5733,6090,5790,93,1780,500,4290,10,1,18574275,1087,-2.89,0.69,12,0.02,-2026.00,8452.00,11580,20240408,-49.48,5500,20240805,6.36,11580,-49.48,20240408,5500,6.36,20240805,11580,-49.48,20240408,5500,6.36,20240805,1.53,N,040910,500,92 억,,441342,N,N,0,N,00,N
|
|
20240906,160415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-140,5,-2.30,135237380,22629,140.22,6000,6220,5920,7930,4270,6100,5976.29,2.39,0,-2020,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1107,-2.94,0.71,12,0.12,-2026.00,8452.00,11580,20240408,-48.53,5500,20240805,8.36,11580,-48.53,20240408,5500,8.36,20240805,11580,-48.53,20240408,5500,8.36,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-140,5,-2.30,127539170,21335,132.20,6000,6220,5920,7930,4270,6100,5977.93,2.39,0,-1915,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1107,-2.94,0.71,12,0.11,-2026.00,8452.00,11580,20240408,-48.53,5500,20240805,8.36,11580,-48.53,20240408,5500,8.36,20240805,11580,-48.53,20240408,5500,8.36,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,140421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,-100,5,-1.64,104933800,17530,108.63,6000,6220,5930,7930,4270,6100,5985.96,2.39,0,-3387,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1114,-2.96,0.71,12,0.09,-2026.00,8452.00,11580,20240408,-48.19,5500,20240805,9.09,11580,-48.19,20240408,5500,9.09,20240805,11580,-48.19,20240408,5500,9.09,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,130418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-150,5,-2.46,100552340,16801,104.11,6000,6220,5930,7930,4270,6100,5984.90,2.39,0,-3093,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1105,-2.94,0.70,12,0.09,-2026.00,8452.00,11580,20240408,-48.62,5500,20240805,8.18,11580,-48.62,20240408,5500,8.18,20240805,11580,-48.62,20240408,5500,8.18,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,120420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-110,5,-1.80,72226230,12050,74.67,6000,6220,5930,7930,4270,6100,5993.88,2.39,0,-3344,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1113,-2.96,0.71,12,0.06,-2026.00,8452.00,11580,20240408,-48.27,5500,20240805,8.91,11580,-48.27,20240408,5500,8.91,20240805,11580,-48.27,20240408,5500,8.91,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,110423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-110,5,-1.80,68085170,11360,70.39,6000,6220,5930,7930,4270,6100,5993.41,2.39,0,-3250,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1113,-2.96,0.71,12,0.06,-2026.00,8452.00,11580,20240408,-48.27,5500,20240805,8.91,11580,-48.27,20240408,5500,8.91,20240805,11580,-48.27,20240408,5500,8.91,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,100417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,-70,5,-1.15,38807910,6462,40.04,6000,6220,5950,7930,4270,6100,6005.56,2.39,0,-1701,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1120,-2.98,0.71,12,0.03,-2026.00,8452.00,11580,20240408,-47.93,5500,20240805,9.64,11580,-47.93,20240408,5500,9.64,20240805,11580,-47.93,20240408,5500,9.64,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240906,090420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-30,5,-0.49,6718710,1116,6.92,6000,6220,6000,7930,4270,6100,6020.35,2.39,0,80,6360,6230,6150,6020,5940,6190,5980,93,1830,500,4390,10,1,18574275,1127,-3.00,0.72,12,0.01,-2026.00,8452.00,11580,20240408,-47.58,5500,20240805,10.36,11580,-47.58,20240408,5500,10.36,20240805,11580,-47.58,20240408,5500,10.36,20240805,1.53,N,040910,500,92 억,,443379,N,N,0,N,00,N
|
|
20240905,160413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-100,5,-1.61,96134530,15614,57.83,6200,6280,6070,8060,4340,6200,6156.94,2.41,0,-4141,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1133,-3.01,0.72,12,0.08,-2026.00,8452.00,11580,20240408,-47.32,5500,20240805,10.91,11580,-47.32,20240408,5500,10.91,20240805,11580,-47.32,20240408,5500,10.91,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,150419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,-90,5,-1.45,90606880,14709,54.48,6200,6280,6070,8060,4340,6200,6159.96,2.41,0,-3998,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1135,-3.02,0.72,12,0.08,-2026.00,8452.00,11580,20240408,-47.24,5500,20240805,11.09,11580,-47.24,20240408,5500,11.09,20240805,11580,-47.24,20240408,5500,11.09,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,140417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-80,5,-1.29,58540890,9444,34.98,6200,6280,6110,8060,4340,6200,6198.74,2.41,0,-4755,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1137,-3.02,0.72,12,0.05,-2026.00,8452.00,11580,20240408,-47.15,5500,20240805,11.27,11580,-47.15,20240408,5500,11.27,20240805,11580,-47.15,20240408,5500,11.27,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,130419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-30,5,-0.48,47842650,7706,28.54,6200,6280,6170,8060,4340,6200,6208.49,2.41,0,-4309,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1146,-3.05,0.73,12,0.04,-2026.00,8452.00,11580,20240408,-46.72,5500,20240805,12.18,11580,-46.72,20240408,5500,12.18,20240805,11580,-46.72,20240408,5500,12.18,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,120416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,0,3,0.00,29991920,4819,17.85,6200,6280,6190,8060,4340,6200,6223.68,2.41,0,-1540,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1152,-3.06,0.73,12,0.03,-2026.00,8452.00,11580,20240408,-46.46,5500,20240805,12.73,11580,-46.46,20240408,5500,12.73,20240805,11580,-46.46,20240408,5500,12.73,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,110415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,30,2,0.48,15554280,2491,9.23,6200,6280,6200,8060,4340,6200,6244.19,2.41,0,-707,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1157,-3.08,0.74,12,0.01,-2026.00,8452.00,11580,20240408,-46.20,5500,20240805,13.27,11580,-46.20,20240408,5500,13.27,20240805,11580,-46.20,20240408,5500,13.27,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,100415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,50,2,0.81,4925290,786,2.91,6200,6280,6200,8060,4340,6200,6266.27,2.41,0,308,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1161,-3.08,0.74,12,0.00,-2026.00,8452.00,11580,20240408,-46.03,5500,20240805,13.64,11580,-46.03,20240408,5500,13.64,20240805,11580,-46.03,20240408,5500,13.64,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240905,090419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,70,2,1.13,105890,17,0.06,6200,6270,6200,8060,4340,6200,6228.82,2.41,0,-10,6493,6346,6193,6046,5893,6420,6120,93,1860,500,4460,10,1,18574275,1165,-3.09,0.74,12,0.00,-2026.00,8452.00,11580,20240408,-45.85,5500,20240805,14.00,11580,-45.85,20240408,5500,14.00,20240805,11580,-45.85,20240408,5500,14.00,20240805,1.53,N,040910,500,92 억,,447644,N,N,0,N,00,N
|
|
20240904,160410,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-190,5,-2.97,165630550,27000,220.79,6040,6340,6040,8300,4480,6390,6134.45,2.42,0,-2433,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1152,-3.06,0.73,12,0.15,-2026.00,8452.00,11580,20240408,-46.46,5500,20240805,12.73,11580,-46.46,20240408,5500,12.73,20240805,11580,-46.46,20240408,5500,12.73,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,150413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-210,5,-3.29,142766430,23289,190.44,6040,6340,6040,8300,4480,6390,6130.20,2.42,0,-2789,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1148,-3.05,0.73,12,0.13,-2026.00,8452.00,11580,20240408,-46.63,5500,20240805,12.36,11580,-46.63,20240408,5500,12.36,20240805,11580,-46.63,20240408,5500,12.36,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,140415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,-230,5,-3.60,122652170,20022,163.73,6040,6340,6040,8300,4480,6390,6125.86,2.42,0,-2642,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1144,-3.04,0.73,12,0.11,-2026.00,8452.00,11580,20240408,-46.80,5500,20240805,12.00,11580,-46.80,20240408,5500,12.00,20240805,11580,-46.80,20240408,5500,12.00,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,130414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,-230,5,-3.60,115155710,18804,153.77,6040,6340,6040,8300,4480,6390,6123.99,2.42,0,-2097,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1144,-3.04,0.73,12,0.10,-2026.00,8452.00,11580,20240408,-46.80,5500,20240805,12.00,11580,-46.80,20240408,5500,12.00,20240805,11580,-46.80,20240408,5500,12.00,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,120412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-300,5,-4.69,94999410,15506,126.80,6040,6340,6040,8300,4480,6390,6126.61,2.42,0,-1732,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1131,-3.01,0.72,12,0.08,-2026.00,8452.00,11580,20240408,-47.41,5500,20240805,10.73,11580,-47.41,20240408,5500,10.73,20240805,11580,-47.41,20240408,5500,10.73,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,110411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-240,5,-3.76,73077630,11914,97.42,6040,6340,6040,8300,4480,6390,6133.74,2.42,0,-463,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1142,-3.04,0.73,12,0.06,-2026.00,8452.00,11580,20240408,-46.89,5500,20240805,11.82,11580,-46.89,20240408,5500,11.82,20240805,11580,-46.89,20240408,5500,11.82,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,100414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,-230,5,-3.60,44263670,7204,58.91,6040,6340,6040,8300,4480,6390,6144.28,2.42,0,702,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1144,-3.04,0.73,12,0.04,-2026.00,8452.00,11580,20240408,-46.80,5500,20240805,12.00,11580,-46.80,20240408,5500,12.00,20240805,11580,-46.80,20240408,5500,12.00,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240904,090412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-240,5,-3.76,4676780,771,6.30,6040,6340,6040,8300,4480,6390,6065.44,2.42,0,-76,6690,6540,6350,6200,6010,6560,6220,93,1910,500,4600,10,1,18574275,1142,-3.04,0.73,12,0.00,-2026.00,8452.00,11580,20240408,-46.89,5500,20240805,11.82,11580,-46.89,20240408,5500,11.82,20240805,11580,-46.89,20240408,5500,11.82,20240805,1.54,N,040910,500,92 억,,449986,N,N,0,N,00,N
|
|
20240903,160408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,50,2,0.79,78162480,12228,95.80,6390,6500,6160,8240,4440,6340,6392.09,2.44,0,-3155,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1187,-3.15,0.76,12,0.07,-2026.00,8452.00,11580,20240408,-44.82,5500,20240805,16.18,11580,-44.82,20240408,5500,16.18,20240805,11580,-44.82,20240408,5500,16.18,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,150410,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,70,2,1.10,63341280,9911,77.65,6390,6500,6160,8240,4440,6340,6391.01,2.44,0,-1953,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1191,-3.16,0.76,12,0.05,-2026.00,8452.00,11580,20240408,-44.65,5500,20240805,16.55,11580,-44.65,20240408,5500,16.55,20240805,11580,-44.65,20240408,5500,16.55,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,140409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,30,2,0.47,52516770,8207,64.30,6390,6500,6160,8240,4440,6340,6399.02,2.44,0,-2031,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1183,-3.14,0.75,12,0.04,-2026.00,8452.00,11580,20240408,-44.99,5500,20240805,15.82,11580,-44.99,20240408,5500,15.82,20240805,11580,-44.99,20240408,5500,15.82,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,130411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,50,2,0.79,51358340,8025,62.87,6390,6500,6160,8240,4440,6340,6399.79,2.44,0,-2019,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1187,-3.15,0.76,12,0.04,-2026.00,8452.00,11580,20240408,-44.82,5500,20240805,16.18,11580,-44.82,20240408,5500,16.18,20240805,11580,-44.82,20240408,5500,16.18,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,120406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,40,2,0.63,48367010,7556,59.20,6390,6500,6160,8240,4440,6340,6401.14,2.44,0,-1929,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1185,-3.15,0.75,12,0.04,-2026.00,8452.00,11580,20240408,-44.91,5500,20240805,16.00,11580,-44.91,20240408,5500,16.00,20240805,11580,-44.91,20240408,5500,16.00,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,110404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,30,2,0.47,44931950,7019,54.99,6390,6500,6160,8240,4440,6340,6401.47,2.44,0,-1683,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1183,-3.14,0.75,12,0.04,-2026.00,8452.00,11580,20240408,-44.99,5500,20240805,15.82,11580,-44.99,20240408,5500,15.82,20240805,11580,-44.99,20240408,5500,15.82,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,100405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,90,2,1.42,30795400,4814,37.72,6390,6500,6160,8240,4440,6340,6397.05,2.44,0,-1353,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1194,-3.17,0.76,12,0.03,-2026.00,8452.00,11580,20240408,-44.47,5500,20240805,16.91,11580,-44.47,20240408,5500,16.91,20240805,11580,-44.47,20240408,5500,16.91,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240903,090405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,30,2,0.47,6168050,988,7.74,6390,6440,6160,8240,4440,6340,6242.97,2.44,0,-8,6546,6442,6366,6262,6186,6405,6225,93,1900,500,4560,10,1,18574275,1183,-3.14,0.75,12,0.01,-2026.00,8452.00,11580,20240408,-44.99,5500,20240805,15.82,11580,-44.99,20240408,5500,15.82,20240805,11580,-44.99,20240408,5500,15.82,20240805,1.54,N,040910,500,92 억,,453133,N,N,0,N,00,N
|
|
20240902,160402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,-120,5,-1.86,80901990,12763,82.70,6460,6470,6290,8390,4530,6460,6338.79,2.44,0,479,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1178,-3.13,0.75,12,0.07,-2026.00,8452.00,11580,20240408,-45.25,5500,20240805,15.27,11580,-45.25,20240408,5500,15.27,20240805,11580,-45.25,20240408,5500,15.27,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,150407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-100,5,-1.55,75085120,11847,76.76,6460,6470,6290,8390,4530,6460,6337.90,2.44,0,591,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1181,-3.14,0.75,12,0.06,-2026.00,8452.00,11580,20240408,-45.08,5500,20240805,15.64,11580,-45.08,20240408,5500,15.64,20240805,11580,-45.08,20240408,5500,15.64,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,140409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-110,5,-1.70,67872090,10709,69.39,6460,6470,6290,8390,4530,6460,6337.86,2.44,0,591,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1179,-3.13,0.75,12,0.06,-2026.00,8452.00,11580,20240408,-45.16,5500,20240805,15.45,11580,-45.16,20240408,5500,15.45,20240805,11580,-45.16,20240408,5500,15.45,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,130406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-130,5,-2.01,49520390,7800,50.54,6460,6470,6300,8390,4530,6460,6348.77,2.44,0,-100,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1176,-3.12,0.75,12,0.04,-2026.00,8452.00,11580,20240408,-45.34,5500,20240805,15.09,11580,-45.34,20240408,5500,15.09,20240805,11580,-45.34,20240408,5500,15.09,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,120408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,-120,5,-1.86,34558090,5429,35.18,6460,6470,6340,8390,4530,6460,6365.46,2.44,0,149,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1178,-3.13,0.75,12,0.03,-2026.00,8452.00,11580,20240408,-45.25,5500,20240805,15.27,11580,-45.25,20240408,5500,15.27,20240805,11580,-45.25,20240408,5500,15.27,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,110404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-90,5,-1.39,24101570,3783,24.51,6460,6470,6350,8390,4530,6460,6371.02,2.44,0,149,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1183,-3.14,0.75,12,0.02,-2026.00,8452.00,11580,20240408,-44.99,5500,20240805,15.82,11580,-44.99,20240408,5500,15.82,20240805,11580,-44.99,20240408,5500,15.82,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,100403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-70,5,-1.08,13865810,2173,14.08,6460,6470,6350,8390,4530,6460,6380.95,2.44,0,149,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1187,-3.15,0.76,12,0.01,-2026.00,8452.00,11580,20240408,-44.82,5500,20240805,16.18,11580,-44.82,20240408,5500,16.18,20240805,11580,-44.82,20240408,5500,16.18,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|
|
20240902,090401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-70,5,-1.08,7237690,1134,7.35,6460,6470,6350,8390,4530,6460,6382.44,2.44,0,414,6593,6526,6413,6346,6233,6470,6290,93,1930,500,4650,10,1,18574275,1187,-3.15,0.76,12,0.01,-2026.00,8452.00,11580,20240408,-44.82,5500,20240805,16.18,11580,-44.82,20240408,5500,16.18,20240805,11580,-44.82,20240408,5500,16.18,20240805,1.53,N,040910,500,92 억,,452644,N,N,0,N,00,N
|