104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,-65,5,-2.23,2572626740,905548,91.28,2890,2905,2805,3780,2040,2910,2840.95,4.20,0,118818,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1381,94.83,3.00,03,1.87,30.00,947.00,4795,20240110,-40.67,1949,20230316,45.97,4795,-40.67,20240110,2485,14.49,20240102,4795,-40.67,20240110,1949,45.97,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2825,-85,5,-2.92,2444637150,860374,86.73,2890,2905,2805,3780,2040,2910,2841.36,4.20,0,105593,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1371,94.17,2.98,03,1.77,30.00,947.00,4795,20240110,-41.08,1949,20230316,44.95,4795,-41.08,20240110,2485,13.68,20240102,4795,-41.08,20240110,1949,44.95,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,-90,5,-3.09,2145708920,754184,76.02,2890,2905,2815,3780,2040,2910,2845.07,4.20,0,93421,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1369,94.00,2.98,03,1.55,30.00,947.00,4795,20240110,-41.19,1949,20230316,44.69,4795,-41.19,20240110,2485,13.48,20240102,4795,-41.19,20240110,1949,44.69,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-70,5,-2.41,1714236770,601367,60.62,2890,2905,2825,3780,2040,2910,2850.56,4.20,0,69217,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1378,94.67,3.00,03,1.24,30.00,947.00,4795,20240110,-40.77,1949,20230316,45.72,4795,-40.77,20240110,2485,14.29,20240102,4795,-40.77,20240110,1949,45.72,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,120543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-60,5,-2.06,1471970515,516071,52.02,2890,2905,2830,3780,2040,2910,2852.26,4.20,0,77067,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1383,95.00,3.01,03,1.06,30.00,947.00,4795,20240110,-40.56,1949,20230316,46.23,4795,-40.56,20240110,2485,14.69,20240102,4795,-40.56,20240110,1949,46.23,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,-65,5,-2.23,1192326535,418046,42.14,2890,2905,2830,3780,2040,2910,2852.13,4.20,0,59068,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1381,94.83,3.00,03,0.86,30.00,947.00,4795,20240110,-40.67,1949,20230316,45.97,4795,-40.67,20240110,2485,14.49,20240102,4795,-40.67,20240110,1949,45.97,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,-45,5,-1.55,798603085,280049,28.23,2890,2905,2830,3780,2040,2910,2851.64,4.20,0,10577,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1391,95.50,3.03,03,0.58,30.00,947.00,4795,20240110,-40.25,1949,20230316,47.00,4795,-40.25,20240110,2485,15.29,20240102,4795,-40.25,20240110,1949,47.00,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240229,090543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,-45,5,-1.55,129520455,45021,4.54,2890,2905,2865,3780,2040,2910,2876.84,4.20,0,-17222,3113,3011,2943,2841,2773,2977,2807,243,870,500,1860,5,1,48536642,1391,95.50,3.03,03,0.09,30.00,947.00,4795,20240110,-40.25,1949,20230316,47.00,4795,-40.25,20240110,2485,15.29,20240102,4795,-40.25,20240110,1949,47.00,20230316,7.49,N,060310,500,242 억,,2039224,N,N,0,N,00,N
|
|
20240228,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-40,5,-1.36,2885069265,987396,99.95,2950,3045,2875,3835,2065,2950,2921.92,4.44,0,-112929,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1412,97.00,3.07,03,2.03,30.00,947.00,4795,20240110,-39.31,1949,20230316,49.31,4795,-39.31,20240110,2485,17.10,20240102,4795,-39.31,20240110,1949,49.31,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,150512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2890,-60,5,-2.03,2731175045,934333,94.58,2950,3045,2875,3835,2065,2950,2923.13,4.44,0,-133557,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1403,96.33,3.05,03,1.93,30.00,947.00,4795,20240110,-39.73,1949,20230316,48.28,4795,-39.73,20240110,2485,16.30,20240102,4795,-39.73,20240110,1949,48.28,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2890,-60,5,-2.03,2140815515,729790,73.87,2950,3045,2890,3835,2065,2950,2933.47,4.44,0,-144595,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1403,96.33,3.05,03,1.50,30.00,947.00,4795,20240110,-39.73,1949,20230316,48.28,4795,-39.73,20240110,2485,16.30,20240102,4795,-39.73,20240110,1949,48.28,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-30,5,-1.02,1716332785,583520,59.07,2950,3045,2900,3835,2065,2950,2941.34,4.44,0,-66994,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1417,97.33,3.08,03,1.20,30.00,947.00,4795,20240110,-39.10,1949,20230316,49.82,4795,-39.10,20240110,2485,17.51,20240102,4795,-39.10,20240110,1949,49.82,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,120545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,-35,5,-1.19,1370363170,464535,47.02,2950,3045,2910,3835,2065,2950,2949.97,4.44,0,-26906,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1415,97.17,3.08,03,0.96,30.00,947.00,4795,20240110,-39.21,1949,20230316,49.56,4795,-39.21,20240110,2485,17.30,20240102,4795,-39.21,20240110,1949,49.56,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,110522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,-5,5,-0.17,1048324755,354487,35.88,2950,3045,2925,3835,2065,2950,2957.30,4.44,0,11385,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1429,98.17,3.11,03,0.73,30.00,947.00,4795,20240110,-38.58,1949,20230316,51.10,4795,-38.58,20240110,2485,18.51,20240102,4795,-38.58,20240110,1949,51.10,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,10,2,0.34,745614905,252027,25.51,2950,3045,2925,3835,2065,2950,2958.47,4.44,0,38840,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1437,98.67,3.13,03,0.52,30.00,947.00,4795,20240110,-38.27,1949,20230316,51.87,4795,-38.27,20240110,2485,19.11,20240102,4795,-38.27,20240110,1949,51.87,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240228,090544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,40,2,1.36,180246590,60382,6.11,2950,3045,2950,3835,2065,2950,2985.10,4.44,0,-2117,3036,2992,2951,2907,2866,2972,2887,243,885,500,1880,5,1,48536642,1451,99.67,3.16,03,0.12,30.00,947.00,4795,20240110,-37.64,1949,20230316,53.41,4795,-37.64,20240110,2485,20.32,20240102,4795,-37.64,20240110,1949,53.41,20230316,7.55,N,060310,500,242 억,,2154135,N,N,0,N,00,N
|
|
20240227,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,-45,5,-1.50,2864727080,975448,108.62,2960,2995,2910,3890,2100,2995,2936.75,3.93,0,242802,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1432,98.33,3.12,03,2.01,30.00,947.00,4795,20240110,-38.48,1949,20230316,51.36,4795,-38.48,20240110,2485,18.71,20240102,4795,-38.48,20240110,1949,51.36,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,150545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-55,5,-1.84,2708785880,922440,102.71,2960,2995,2910,3890,2100,2995,2936.49,3.93,0,220901,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1427,98.00,3.10,03,1.90,30.00,947.00,4795,20240110,-38.69,1949,20230316,50.85,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,1949,50.85,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,-65,5,-2.17,2249067200,765286,85.21,2960,2995,2910,3890,2100,2995,2938.80,3.93,0,195185,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1422,97.67,3.09,03,1.58,30.00,947.00,4795,20240110,-38.89,1949,20230316,50.33,4795,-38.89,20240110,2485,17.91,20240102,4795,-38.89,20240110,1949,50.33,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,130505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,-65,5,-2.17,2039964695,693924,77.27,2960,2995,2910,3890,2100,2995,2939.69,3.93,0,170550,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1422,97.67,3.09,03,1.43,30.00,947.00,4795,20240110,-38.89,1949,20230316,50.33,4795,-38.89,20240110,2485,17.91,20240102,4795,-38.89,20240110,1949,50.33,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,-60,5,-2.00,1814873045,617107,68.72,2960,2995,2910,3890,2100,2995,2940.87,3.93,0,152916,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1425,97.83,3.10,03,1.27,30.00,947.00,4795,20240110,-38.79,1949,20230316,50.59,4795,-38.79,20240110,2485,18.11,20240102,4795,-38.79,20240110,1949,50.59,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,110543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-55,5,-1.84,1548421315,526130,58.58,2960,2995,2910,3890,2100,2995,2942.96,3.93,0,113554,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1427,98.00,3.10,03,1.08,30.00,947.00,4795,20240110,-38.69,1949,20230316,50.85,4795,-38.69,20240110,2485,18.31,20240102,4795,-38.69,20240110,1949,50.85,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,100540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,-45,5,-1.50,1168311455,396665,44.17,2960,2995,2910,3890,2100,2995,2945.23,3.93,0,85439,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1432,98.33,3.12,03,0.82,30.00,947.00,4795,20240110,-38.48,1949,20230316,51.36,4795,-38.48,20240110,2485,18.71,20240102,4795,-38.48,20240110,1949,51.36,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240227,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2980,-15,5,-0.50,205512395,69292,7.72,2960,2995,2960,3890,2100,2995,2965.54,3.93,0,22910,3131,3062,3011,2942,2891,3037,2917,243,895,500,1910,5,1,48536642,1446,99.33,3.15,03,0.14,30.00,947.00,4795,20240110,-37.85,1949,20230316,52.90,4795,-37.85,20240110,2485,19.92,20240102,4795,-37.85,20240110,1949,52.90,20230316,7.35,N,060310,500,242 억,,1906509,N,N,0,N,00,N
|
|
20240226,160541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2995,-55,5,-1.80,2642183640,880199,79.87,3050,3080,2960,3965,2135,3050,3001.68,3.49,0,208009,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1454,99.83,3.16,03,1.81,30.00,947.00,4795,20240110,-37.54,1949,20230316,53.67,4795,-37.54,20240110,2485,20.52,20240102,4795,-37.54,20240110,1949,53.67,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,150539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-65,5,-2.13,2514333690,837423,75.99,3050,3080,2960,3965,2135,3050,3002.33,3.49,0,194663,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1449,99.50,3.15,03,1.73,30.00,947.00,4795,20240110,-37.75,1949,20230316,53.16,4795,-37.75,20240110,2485,20.12,20240102,4795,-37.75,20240110,1949,53.16,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,140540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-65,5,-2.13,2249458315,748713,67.94,3050,3080,2960,3965,2135,3050,3004.29,3.49,0,173549,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1449,99.50,3.15,03,1.54,30.00,947.00,4795,20240110,-37.75,1949,20230316,53.16,4795,-37.75,20240110,2485,20.12,20240102,4795,-37.75,20240110,1949,53.16,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,130538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-65,5,-2.13,2011657880,669120,60.72,3050,3080,2960,3965,2135,3050,3006.27,3.49,0,155300,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1449,99.50,3.15,03,1.38,30.00,947.00,4795,20240110,-37.75,1949,20230316,53.16,4795,-37.75,20240110,2485,20.12,20240102,4795,-37.75,20240110,1949,53.16,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,120537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3010,-40,5,-1.31,1822080115,605762,54.97,3050,3080,2960,3965,2135,3050,3007.75,3.49,0,154751,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1461,100.33,3.18,03,1.25,30.00,947.00,4795,20240110,-37.23,1949,20230316,54.44,4795,-37.23,20240110,2485,21.13,20240102,4795,-37.23,20240110,1949,54.44,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,110535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2995,-55,5,-1.80,1645951930,546894,49.62,3050,3080,2960,3965,2135,3050,3009.47,3.49,0,149704,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1454,99.83,3.16,03,1.13,30.00,947.00,4795,20240110,-37.54,1949,20230316,53.67,4795,-37.54,20240110,2485,20.52,20240102,4795,-37.54,20240110,1949,53.67,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3020,-30,5,-0.98,1154689175,383179,34.77,3050,3080,2960,3965,2135,3050,3013.23,3.49,0,126240,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1466,100.67,3.19,03,0.79,30.00,947.00,4795,20240110,-37.02,1949,20230316,54.95,4795,-37.02,20240110,2485,21.53,20240102,4795,-37.02,20240110,1949,54.95,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240226,090532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-65,5,-2.13,315526690,105053,9.53,3050,3050,2980,3965,2135,3050,3002.46,3.49,0,5705,3263,3156,3103,2996,2943,3130,2970,243,915,500,1950,5,1,48536642,1449,99.50,3.15,03,0.22,30.00,947.00,4795,20240110,-37.75,1949,20230316,53.16,4795,-37.75,20240110,2485,20.12,20240102,4795,-37.75,20240110,1949,53.16,20230316,7.44,N,060310,500,242 억,,1692158,N,N,0,N,00,N
|
|
20240223,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,-110,5,-3.48,3343447160,1080869,68.66,3210,3210,3050,4105,2215,3160,3093.48,4.00,0,-251680,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1480,101.67,3.22,03,2.23,30.00,947.00,4795,20240110,-36.39,1949,20230316,56.49,4795,-36.39,20240110,2485,22.74,20240102,4795,-36.39,20240110,1949,56.49,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,150533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3075,-85,5,-2.69,3085700595,996502,63.30,3210,3210,3050,4105,2215,3160,3096.53,4.00,0,-247245,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1493,102.50,3.25,03,2.05,30.00,947.00,4795,20240110,-35.87,1949,20230316,57.77,4795,-35.87,20240110,2485,23.74,20240102,4795,-35.87,20240110,1949,57.77,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,140533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3060,-100,5,-3.16,2738936570,883194,56.10,3210,3210,3055,4105,2215,3160,3101.17,4.00,0,-246153,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1485,102.00,3.23,03,1.82,30.00,947.00,4795,20240110,-36.18,1949,20230316,57.00,4795,-36.18,20240110,2485,23.14,20240102,4795,-36.18,20240110,1949,57.00,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,130531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,-90,5,-2.85,2476789725,797538,50.66,3210,3210,3055,4105,2215,3160,3105.54,4.00,0,-232376,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1490,102.33,3.24,03,1.64,30.00,947.00,4795,20240110,-35.97,1949,20230316,57.52,4795,-35.97,20240110,2485,23.54,20240102,4795,-35.97,20240110,1949,57.52,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3075,-85,5,-2.69,2152113435,691757,43.94,3210,3210,3055,4105,2215,3160,3111.08,4.00,0,-185720,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1493,102.50,3.25,03,1.43,30.00,947.00,4795,20240110,-35.87,1949,20230316,57.77,4795,-35.87,20240110,2485,23.74,20240102,4795,-35.87,20240110,1949,57.77,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3075,-85,5,-2.69,1940951365,623117,39.58,3210,3210,3055,4105,2215,3160,3114.91,4.00,0,-166913,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1493,102.50,3.25,03,1.28,30.00,947.00,4795,20240110,-35.87,1949,20230316,57.77,4795,-35.87,20240110,2485,23.74,20240102,4795,-35.87,20240110,1949,57.77,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,100525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-65,5,-2.06,1678752550,537877,34.17,3210,3210,3055,4105,2215,3160,3121.07,4.00,0,-145485,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1502,103.17,3.27,03,1.11,30.00,947.00,4795,20240110,-35.45,1949,20230316,58.80,4795,-35.45,20240110,2485,24.55,20240102,4795,-35.45,20240110,1949,58.80,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240223,090529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,-15,5,-0.47,524183045,165146,10.49,3210,3210,3145,4105,2215,3160,3174.06,4.00,0,-100040,3253,3206,3128,3081,3003,3230,3105,243,945,500,2020,5,1,48536642,1526,104.83,3.32,03,0.34,30.00,947.00,4795,20240110,-34.41,1949,20230316,61.36,4795,-34.41,20240110,2485,26.56,20240102,4795,-34.41,20240110,1949,61.36,20230316,7.47,N,060310,500,242 억,,1943678,N,N,0,N,00,N
|
|
20240222,160521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,110,2,3.61,4840759860,1548236,100.01,3115,3175,3050,3965,2135,3050,3126.57,3.79,0,111687,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1534,105.33,3.34,03,3.19,30.00,947.00,4795,20240110,-34.10,1949,20230316,62.13,4795,-34.10,20240110,2485,27.16,20240102,4795,-34.10,20240110,1949,62.13,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,150531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,105,2,3.44,4513418515,1444502,93.31,3115,3175,3050,3965,2135,3050,3124.55,3.79,0,106659,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1531,105.17,3.33,03,2.98,30.00,947.00,4795,20240110,-34.20,1949,20230316,61.88,4795,-34.20,20240110,2485,26.96,20240102,4795,-34.20,20240110,1949,61.88,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,140529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,90,2,2.95,3948140485,1264006,81.65,3115,3175,3050,3965,2135,3050,3123.51,3.79,0,119590,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1524,104.67,3.32,03,2.60,30.00,947.00,4795,20240110,-34.52,1949,20230316,61.11,4795,-34.52,20240110,2485,26.36,20240102,4795,-34.52,20240110,1949,61.11,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,130519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,105,2,3.44,3600897675,1153572,74.52,3115,3175,3050,3965,2135,3050,3121.52,3.79,0,113417,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1531,105.17,3.33,03,2.38,30.00,947.00,4795,20240110,-34.20,1949,20230316,61.88,4795,-34.20,20240110,2485,26.96,20240102,4795,-34.20,20240110,1949,61.88,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,120525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,70,2,2.30,3030825945,972523,62.82,3115,3175,3050,3965,2135,3050,3116.46,3.79,0,56667,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1514,104.00,3.29,03,2.00,30.00,947.00,4795,20240110,-34.93,1949,20230316,60.08,4795,-34.93,20240110,2485,25.55,20240102,4795,-34.93,20240110,1949,60.08,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,110522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3130,80,2,2.62,2555110285,820330,52.99,3115,3175,3050,3965,2135,3050,3114.74,3.79,0,63850,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1519,104.33,3.31,03,1.69,30.00,947.00,4795,20240110,-34.72,1949,20230316,60.60,4795,-34.72,20240110,2485,25.96,20240102,4795,-34.72,20240110,1949,60.60,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,100519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,40,2,1.31,1277651140,412823,26.67,3115,3135,3050,3965,2135,3050,3094.91,3.79,0,-21155,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1500,103.00,3.26,03,0.85,30.00,947.00,4795,20240110,-35.56,1949,20230316,58.54,4795,-35.56,20240110,2485,24.35,20240102,4795,-35.56,20240110,1949,58.54,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240222,090527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3105,55,2,1.80,297620800,95560,6.17,3115,3135,3090,3965,2135,3050,3114.50,3.79,0,2974,3230,3140,3080,2990,2930,3125,2975,243,915,500,1950,5,1,48536642,1507,103.50,3.28,03,0.20,30.00,947.00,4795,20240110,-35.25,1949,20230316,59.31,4795,-35.25,20240110,2485,24.95,20240102,4795,-35.25,20240110,1949,59.31,20230316,7.49,N,060310,500,242 억,,1840111,N,N,0,N,00,N
|
|
20240221,160522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,-30,5,-0.97,4741885235,1535813,167.59,3050,3170,3020,4000,2160,3080,3087.57,3.97,0,-90290,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1480,101.67,3.22,03,3.16,30.00,947.00,4795,20240110,-36.39,1949,20230316,56.49,4795,-36.39,20240110,2485,22.74,20240102,4795,-36.39,20240110,1949,56.49,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,150518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3045,-35,5,-1.14,4603764630,1490538,162.65,3050,3170,3020,4000,2160,3080,3088.67,3.97,0,-99139,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1478,101.50,3.22,03,3.07,30.00,947.00,4795,20240110,-36.50,1949,20230316,56.23,4795,-36.50,20240110,2485,22.54,20240102,4795,-36.50,20240110,1949,56.23,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,140520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,5,2,0.16,4040023585,1306243,142.54,3050,3170,3020,4000,2160,3080,3092.87,3.97,0,-45105,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1497,102.83,3.26,03,2.69,30.00,947.00,4795,20240110,-35.66,1949,20230316,58.29,4795,-35.66,20240110,2485,24.14,20240102,4795,-35.66,20240110,1949,58.29,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,130520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,-10,5,-0.32,3781487000,1222253,133.38,3050,3170,3020,4000,2160,3080,3093.88,3.97,0,-16669,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1490,102.33,3.24,03,2.52,30.00,947.00,4795,20240110,-35.97,1949,20230316,57.52,4795,-35.97,20240110,2485,23.54,20240102,4795,-35.97,20240110,1949,57.52,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,120519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,10,2,0.32,3448217065,1113755,121.54,3050,3170,3020,4000,2160,3080,3096.05,3.97,0,9598,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1500,103.00,3.26,03,2.29,30.00,947.00,4795,20240110,-35.56,1949,20230316,58.54,4795,-35.56,20240110,2485,24.35,20240102,4795,-35.56,20240110,1949,58.54,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,110524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,40,2,1.30,3117833175,1006756,109.86,3050,3170,3020,4000,2160,3080,3096.93,3.97,0,63247,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1514,104.00,3.29,03,2.07,30.00,947.00,4795,20240110,-34.93,1949,20230316,60.08,4795,-34.93,20240110,2485,25.55,20240102,4795,-34.93,20240110,1949,60.08,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,100517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,-10,5,-0.32,1406756715,459636,50.16,3050,3110,3020,4000,2160,3080,3060.53,3.97,0,21341,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1490,102.33,3.24,03,0.95,30.00,947.00,4795,20240110,-35.97,1949,20230316,57.52,4795,-35.97,20240110,2485,23.54,20240102,4795,-35.97,20240110,1949,57.52,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240221,090517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,20,2,0.65,227276710,73956,8.07,3050,3105,3050,4000,2160,3080,3073.00,3.97,0,35746,3170,3125,3085,3040,3000,3105,3020,243,920,500,1970,5,1,48536642,1505,103.33,3.27,03,0.15,30.00,947.00,4795,20240110,-35.35,1949,20230316,59.06,4795,-35.35,20240110,2485,24.75,20240102,4795,-35.35,20240110,1949,59.06,20230316,7.39,N,060310,500,242 억,,1925017,N,N,0,N,00,N
|
|
20240220,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-25,5,-0.81,2785228570,902318,91.70,3120,3130,3045,4035,2175,3105,3086.75,3.88,0,35724,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1495,102.67,3.25,03,1.86,30.00,947.00,4795,20240110,-35.77,1949,20230316,58.03,4795,-35.77,20240110,2485,23.94,20240102,4795,-35.77,20240110,1949,58.03,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,150515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,-20,5,-0.64,2565377865,830807,84.44,3120,3130,3045,4035,2175,3105,3087.81,3.88,0,22289,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1497,102.83,3.26,03,1.71,30.00,947.00,4795,20240110,-35.66,1949,20230316,58.29,4795,-35.66,20240110,2485,24.14,20240102,4795,-35.66,20240110,1949,58.29,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,140516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-25,5,-0.81,2154168805,696882,70.82,3120,3130,3045,4035,2175,3105,3091.15,3.88,0,3596,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1495,102.67,3.25,03,1.44,30.00,947.00,4795,20240110,-35.77,1949,20230316,58.03,4795,-35.77,20240110,2485,23.94,20240102,4795,-35.77,20240110,1949,58.03,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,130517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,-15,5,-0.48,1858284395,601067,61.09,3120,3130,3045,4035,2175,3105,3091.64,3.88,0,-5758,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1500,103.00,3.26,03,1.24,30.00,947.00,4795,20240110,-35.56,1949,20230316,58.54,4795,-35.56,20240110,2485,24.35,20240102,4795,-35.56,20240110,1949,58.54,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,120514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-10,5,-0.32,1688724410,546127,55.50,3120,3130,3045,4035,2175,3105,3092.18,3.88,0,-2229,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1502,103.17,3.27,03,1.13,30.00,947.00,4795,20240110,-35.45,1949,20230316,58.80,4795,-35.45,20240110,2485,24.55,20240102,4795,-35.45,20240110,1949,58.80,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,110512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,-20,5,-0.64,1523132220,492467,50.05,3120,3130,3045,4035,2175,3105,3092.86,3.88,0,-3685,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1497,102.83,3.26,03,1.01,30.00,947.00,4795,20240110,-35.66,1949,20230316,58.29,4795,-35.66,20240110,2485,24.14,20240102,4795,-35.66,20240110,1949,58.29,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,100505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,5,2,0.16,1190876980,385579,39.19,3120,3125,3045,4035,2175,3105,3088.54,3.88,0,26984,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1509,103.67,3.28,03,0.79,30.00,947.00,4795,20240110,-35.14,1949,20230316,59.57,4795,-35.14,20240110,2485,25.15,20240102,4795,-35.14,20240110,1949,59.57,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240220,090517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3105,0,3,0.00,178315075,57565,5.85,3120,3120,3075,4035,2175,3105,3097.63,3.88,0,6471,3165,3135,3115,3085,3065,3125,3075,243,930,500,1980,5,1,48536642,1507,103.50,3.28,03,0.12,30.00,947.00,4795,20240110,-35.25,1949,20230316,59.31,4795,-35.25,20240110,2485,24.95,20240102,4795,-35.25,20240110,1949,59.31,20230316,7.32,N,060310,500,242 억,,1881155,N,N,0,N,00,N
|
|
20240219,160515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3105,-15,5,-0.48,3033403355,972596,65.26,3120,3145,3095,4055,2185,3120,3118.95,4.03,0,-82915,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1507,103.50,3.28,03,2.00,30.00,947.00,4795,20240110,-35.25,1949,20230316,59.31,4795,-35.25,20240110,2485,24.95,20240102,4795,-35.25,20240110,1949,59.31,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,150519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,-5,5,-0.16,2716884520,870857,58.44,3120,3145,3095,4055,2185,3120,3119.78,4.03,0,-86348,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1512,103.83,3.29,03,1.79,30.00,947.00,4795,20240110,-35.04,1949,20230316,59.83,4795,-35.04,20240110,2485,25.35,20240102,4795,-35.04,20240110,1949,59.83,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,140518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,-5,5,-0.16,2418318300,774910,52.00,3120,3145,3095,4055,2185,3120,3120.77,4.03,0,-88931,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1512,103.83,3.29,03,1.60,30.00,947.00,4795,20240110,-35.04,1949,20230316,59.83,4795,-35.04,20240110,2485,25.35,20240102,4795,-35.04,20240110,1949,59.83,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,130517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-10,5,-0.32,2183796315,699486,46.94,3120,3145,3095,4055,2185,3120,3122.00,4.03,0,-80785,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1509,103.67,3.28,03,1.44,30.00,947.00,4795,20240110,-35.14,1949,20230316,59.57,4795,-35.14,20240110,2485,25.15,20240102,4795,-35.14,20240110,1949,59.57,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,120517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,0,3,0.00,1937505650,620569,41.64,3120,3145,3095,4055,2185,3120,3122.14,4.03,0,-55835,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1514,104.00,3.29,03,1.28,30.00,947.00,4795,20240110,-34.93,1949,20230316,60.08,4795,-34.93,20240110,2485,25.55,20240102,4795,-34.93,20240110,1949,60.08,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,110516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,5,2,0.16,1606509910,514193,34.50,3120,3145,3095,4055,2185,3120,3124.33,4.03,0,-47100,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1517,104.17,3.30,03,1.06,30.00,947.00,4795,20240110,-34.83,1949,20230316,60.34,4795,-34.83,20240110,2485,25.75,20240102,4795,-34.83,20240110,1949,60.34,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,100510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,0,3,0.00,1138203160,364563,24.46,3120,3145,3095,4055,2185,3120,3122.10,4.03,0,-6133,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1514,104.00,3.29,03,0.75,30.00,947.00,4795,20240110,-34.93,1949,20230316,60.08,4795,-34.93,20240110,2485,25.55,20240102,4795,-34.93,20240110,1949,60.08,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240219,090514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,5,2,0.16,147325695,47357,3.18,3120,3125,3095,4055,2185,3120,3110.95,4.03,0,4880,3306,3212,3166,3072,3026,3190,3050,243,935,500,1990,5,1,48536642,1517,104.17,3.30,03,0.10,30.00,947.00,4795,20240110,-34.83,1949,20230316,60.34,4795,-34.83,20240110,2485,25.75,20240102,4795,-34.83,20240110,1949,60.34,20230316,7.37,N,060310,500,242 억,,1958397,N,N,0,N,00,N
|
|
20240216,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,-85,5,-2.65,4641634715,1471730,77.45,3260,3260,3120,4165,2245,3205,3153.93,3.88,0,77110,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1514,104.00,3.29,03,3.03,30.00,947.00,4795,20240110,-34.93,1949,20230316,60.08,4795,-34.93,20240110,2485,25.55,20240102,4795,-34.93,20240110,1949,60.08,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,150514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,-70,5,-2.18,4314767920,1367222,71.95,3260,3260,3125,4165,2245,3205,3155.86,3.88,0,75560,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1522,104.50,3.31,03,2.82,30.00,947.00,4795,20240110,-34.62,1949,20230316,60.85,4795,-34.62,20240110,2485,26.16,20240102,4795,-34.62,20240110,1949,60.85,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,140517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-40,5,-1.25,3792150665,1200783,63.19,3260,3260,3125,4165,2245,3205,3158.06,3.88,0,69626,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1536,105.50,3.34,03,2.47,30.00,947.00,4795,20240110,-33.99,1949,20230316,62.39,4795,-33.99,20240110,2485,27.36,20240102,4795,-33.99,20240110,1949,62.39,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,130510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,-70,5,-2.18,3435786755,1087716,57.24,3260,3260,3125,4165,2245,3205,3158.72,3.88,0,35623,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1522,104.50,3.31,03,2.24,30.00,947.00,4795,20240110,-34.62,1949,20230316,60.85,4795,-34.62,20240110,2485,26.16,20240102,4795,-34.62,20240110,1949,60.85,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,120514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,-65,5,-2.03,2637413480,833136,43.85,3260,3260,3135,4165,2245,3205,3165.65,3.88,0,-29526,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1524,104.67,3.32,03,1.72,30.00,947.00,4795,20240110,-34.52,1949,20230316,61.11,4795,-34.52,20240110,2485,26.36,20240102,4795,-34.52,20240110,1949,61.11,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,110515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-40,5,-1.25,2275813835,718159,37.79,3260,3260,3140,4165,2245,3205,3168.96,3.88,0,-17150,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1536,105.50,3.34,03,1.48,30.00,947.00,4795,20240110,-33.99,1949,20230316,62.39,4795,-33.99,20240110,2485,27.36,20240102,4795,-33.99,20240110,1949,62.39,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,100511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3175,-30,5,-0.94,1669002115,525826,27.67,3260,3260,3145,4165,2245,3205,3174.06,3.88,0,-51125,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1541,105.83,3.35,03,1.08,30.00,947.00,4795,20240110,-33.79,1949,20230316,62.90,4795,-33.79,20240110,2485,27.77,20240102,4795,-33.79,20240110,1949,62.90,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240216,090506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,0,3,0.00,342575390,106514,5.61,3260,3260,3175,4165,2245,3205,3216.25,3.88,0,-46663,3435,3320,3215,3100,2995,3267,3047,243,960,500,2050,5,1,48536642,1556,106.83,3.38,03,0.22,30.00,947.00,4795,20240110,-33.16,1949,20230316,64.44,4795,-33.16,20240110,2485,28.97,20240102,4795,-33.16,20240110,1949,64.44,20230316,7.28,N,060310,500,242 억,,1881251,N,N,0,N,00,N
|
|
20240215,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-70,5,-2.14,5913290175,1840803,76.56,3330,3330,3110,4255,2295,3275,3212.34,3.49,0,184074,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1556,106.83,3.38,03,3.79,30.00,947.00,4795,20240110,-33.16,1949,20230316,64.44,4795,-33.16,20240110,2485,28.97,20240102,4795,-33.16,20240110,1949,64.44,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,150513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-70,5,-2.14,5684545925,1769437,73.59,3330,3330,3110,4255,2295,3275,3212.60,3.49,0,185636,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1556,106.83,3.38,03,3.65,30.00,947.00,4795,20240110,-33.16,1949,20230316,64.44,4795,-33.16,20240110,2485,28.97,20240102,4795,-33.16,20240110,1949,64.44,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,140509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-60,5,-1.83,5049030265,1571208,65.35,3330,3330,3110,4255,2295,3275,3213.44,3.49,0,160827,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1560,107.17,3.39,03,3.24,30.00,947.00,4795,20240110,-32.95,1949,20230316,64.96,4795,-32.95,20240110,2485,29.38,20240102,4795,-32.95,20240110,1949,64.96,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,130506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,-75,5,-2.29,4424866875,1376237,57.24,3330,3330,3110,4255,2295,3275,3215.16,3.49,0,57619,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1553,106.67,3.38,03,2.84,30.00,947.00,4795,20240110,-33.26,1949,20230316,64.19,4795,-33.26,20240110,2485,28.77,20240102,4795,-33.26,20240110,1949,64.19,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,120510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-60,5,-1.83,4059644910,1262420,52.50,3330,3330,3110,4255,2295,3275,3215.73,3.49,0,45226,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1560,107.17,3.39,03,2.60,30.00,947.00,4795,20240110,-32.95,1949,20230316,64.96,4795,-32.95,20240110,2485,29.38,20240102,4795,-32.95,20240110,1949,64.96,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,110506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-60,5,-1.83,3487537345,1083875,45.08,3330,3330,3110,4255,2295,3275,3217.61,3.49,0,37148,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1560,107.17,3.39,03,2.23,30.00,947.00,4795,20240110,-32.95,1949,20230316,64.96,4795,-32.95,20240110,2485,29.38,20240102,4795,-32.95,20240110,1949,64.96,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,100506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3200,-75,5,-2.29,2747916920,852088,35.44,3330,3330,3110,4255,2295,3275,3224.87,3.49,0,-35755,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1553,106.67,3.38,03,1.76,30.00,947.00,4795,20240110,-33.26,1949,20230316,64.19,4795,-33.26,20240110,2485,28.77,20240102,4795,-33.26,20240110,1949,64.19,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240215,090506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-15,5,-0.46,607465250,184338,7.67,3330,3330,3255,4255,2295,3275,3295.48,3.49,0,-81947,3431,3352,3226,3147,3021,3392,3187,243,980,500,2090,5,1,48536642,1582,108.67,3.44,03,0.38,30.00,947.00,4795,20240110,-32.01,1949,20230316,67.27,4795,-32.01,20240110,2485,31.19,20240102,4795,-32.01,20240110,1949,67.27,20230316,7.10,N,060310,500,242 억,,1696068,N,N,0,N,00,N
|
|
20240214,160503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,45,2,1.39,7681468465,2371719,27.72,3190,3305,3100,4195,2265,3230,3238.73,3.60,0,-68488,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1590,109.17,3.46,03,4.89,30.00,947.00,4795,20240110,-31.70,1949,20230316,68.03,4795,-31.70,20240110,2485,31.79,20240102,4795,-31.70,20240110,1949,68.03,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,150504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,45,2,1.39,7164980230,2214265,25.88,3190,3305,3100,4195,2265,3230,3235.86,3.60,0,-49377,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1590,109.17,3.46,03,4.56,30.00,947.00,4795,20240110,-31.70,1949,20230316,68.03,4795,-31.70,20240110,2485,31.79,20240102,4795,-31.70,20240110,1949,68.03,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,140501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,40,2,1.24,6583775880,2036028,23.80,3190,3305,3100,4195,2265,3230,3233.66,3.60,0,-59907,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1587,109.00,3.45,03,4.19,30.00,947.00,4795,20240110,-31.80,1949,20230316,67.78,4795,-31.80,20240110,2485,31.59,20240102,4795,-31.80,20240110,1949,67.78,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,130504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,45,2,1.39,5874981695,1818624,21.26,3190,3305,3100,4195,2265,3230,3230.46,3.60,0,-26233,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1590,109.17,3.46,03,3.75,30.00,947.00,4795,20240110,-31.70,1949,20230316,68.03,4795,-31.70,20240110,2485,31.79,20240102,4795,-31.70,20240110,1949,68.03,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,120500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,15,2,0.46,4270748790,1329069,15.53,3190,3260,3100,4195,2265,3230,3213.18,3.60,0,-40539,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1575,108.17,3.43,03,2.74,30.00,947.00,4795,20240110,-32.33,1949,20230316,66.50,4795,-32.33,20240110,2485,30.58,20240102,4795,-32.33,20240110,1949,66.50,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,110505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,20,2,0.62,3712696150,1156614,13.52,3190,3260,3100,4195,2265,3230,3209.74,3.60,0,-41098,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1577,108.33,3.43,03,2.38,30.00,947.00,4795,20240110,-32.22,1949,20230316,66.75,4795,-32.22,20240110,2485,30.78,20240102,4795,-32.22,20240110,1949,66.75,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240214,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,-65,5,-2.01,692314530,219095,2.56,3190,3190,3100,4195,2265,3230,3155.50,3.60,0,-7223,3643,3436,3258,3051,2873,3540,3155,243,965,500,2060,5,1,48536642,1536,105.50,3.34,03,0.45,30.00,947.00,4795,20240110,-33.99,1949,20230316,62.39,4795,-33.99,20240110,2485,27.36,20240102,4795,-33.99,20240110,1949,62.39,20230316,7.33,N,060310,500,242 억,,1748395,N,N,0,N,00,N
|
|
20240213,160458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,180,2,5.90,27527058690,8396645,223.21,3115,3465,3080,3965,2135,3050,3278.49,4.04,0,-213761,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1568,107.67,3.41,03,17.30,30.00,947.00,4795,20240110,-32.64,1949,20230316,65.73,4795,-32.64,20240110,2485,29.98,20240102,4795,-32.64,20240110,1949,65.73,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,190,2,6.23,26839021955,8183704,217.55,3115,3465,3080,3965,2135,3050,3279.62,4.04,0,-232095,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1573,108.00,3.42,03,16.86,30.00,947.00,4795,20240110,-32.43,1949,20230316,66.24,4795,-32.43,20240110,2485,30.38,20240102,4795,-32.43,20240110,1949,66.24,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,140503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,250,2,8.20,22723740660,6921647,184.00,3115,3465,3080,3965,2135,3050,3283.06,4.04,0,-309447,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1602,110.00,3.48,03,14.26,30.00,947.00,4795,20240110,-31.18,1949,20230316,69.32,4795,-31.18,20240110,2485,32.80,20240102,4795,-31.18,20240110,1949,69.32,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,170,2,5.57,12276457725,3801290,101.05,3115,3315,3080,3965,2135,3050,3229.64,4.04,0,293836,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1563,107.33,3.40,03,7.83,30.00,947.00,4795,20240110,-32.85,1949,20230316,65.21,4795,-32.85,20240110,2485,29.58,20240102,4795,-32.85,20240110,1949,65.21,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,120503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,200,2,6.56,11482752285,3555043,94.51,3115,3315,3080,3965,2135,3050,3230.09,4.04,0,354445,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1577,108.33,3.43,03,7.32,30.00,947.00,4795,20240110,-32.22,1949,20230316,66.75,4795,-32.22,20240110,2485,30.78,20240102,4795,-32.22,20240110,1949,66.75,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,225,2,7.38,10453765915,3238118,86.08,3115,3315,3080,3965,2135,3050,3228.45,4.04,0,277460,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1590,109.17,3.46,03,6.67,30.00,947.00,4795,20240110,-31.70,1949,20230316,68.03,4795,-31.70,20240110,2485,31.79,20240102,4795,-31.70,20240110,1949,68.03,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|
|
20240213,100415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,180,2,5.90,7294279570,2272659,60.42,3115,3295,3080,3965,2135,3050,3209.72,4.04,0,275778,3270,3160,3040,2930,2810,3215,2985,243,915,500,1950,5,1,48536642,1568,107.67,3.41,03,4.68,30.00,947.00,4795,20240110,-32.64,1949,20230316,65.73,4795,-32.64,20240110,2485,29.98,20240102,4795,-32.64,20240110,1949,65.73,20230316,7.32,N,060310,500,242 억,,1959428,N,N,0,N,00,N
|