146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2990,-130,5,-4.17,20910373950,6809367,13.13,3070,3195,2975,4055,2185,3120,3070.75,1.80,0,498479,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1527,99.67,3.16,03,13.33,30.00,947.00,4795,20240110,-37.64,2055,20231031,45.50,4795,-37.64,20240110,2400,24.58,20240527,4795,-37.64,20240110,2055,45.50,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,150604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2990,-130,5,-4.17,19980472030,6498382,12.53,3070,3195,2980,4055,2185,3120,3074.60,1.80,0,454380,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1527,99.67,3.16,03,12.72,30.00,947.00,4795,20240110,-37.64,2055,20231031,45.50,4795,-37.64,20240110,2400,24.58,20240527,4795,-37.64,20240110,2055,45.50,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,140608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3010,-110,5,-3.53,18409464170,5974689,11.52,3070,3195,3000,4055,2185,3120,3081.17,1.80,0,374740,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1538,100.33,3.18,03,11.70,30.00,947.00,4795,20240110,-37.23,2055,20231031,46.47,4795,-37.23,20240110,2400,25.42,20240527,4795,-37.23,20240110,2055,46.47,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,130611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3015,-105,5,-3.37,17159409260,5559928,10.72,3070,3195,3000,4055,2185,3120,3086.19,1.80,0,330396,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1540,100.50,3.18,03,10.88,30.00,947.00,4795,20240110,-37.12,2055,20231031,46.72,4795,-37.12,20240110,2400,25.62,20240527,4795,-37.12,20240110,2055,46.72,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,120613,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3040,-80,5,-2.56,15448044095,4992771,9.63,3070,3195,3020,4055,2185,3120,3094.02,1.80,0,230153,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1553,101.33,3.21,03,9.77,30.00,947.00,4795,20240110,-36.60,2055,20231031,47.93,4795,-36.60,20240110,2400,26.67,20240527,4795,-36.60,20240110,2055,47.93,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,110609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3035,-85,5,-2.72,14034609255,4527251,8.73,3070,3195,3030,4055,2185,3120,3099.98,1.80,0,110118,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1550,101.17,3.20,03,8.86,30.00,947.00,4795,20240110,-36.70,2055,20231031,47.69,4795,-36.70,20240110,2400,26.46,20240527,4795,-36.70,20240110,2055,47.69,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,100611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3055,-65,5,-2.08,12051017750,3877330,7.48,3070,3195,3035,4055,2185,3120,3108.04,1.80,0,-92719,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1561,101.83,3.23,03,7.59,30.00,947.00,4795,20240110,-36.29,2055,20231031,48.66,4795,-36.29,20240110,2400,27.29,20240527,4795,-36.29,20240110,2055,48.66,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240531,090608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3130,10,2,0.32,2984581350,963527,1.86,3070,3145,3060,4055,2185,3120,3097.29,1.80,0,-72213,3786,3452,3111,2777,2436,3620,2945,255,935,500,1990,5,1,51084642,1599,104.33,3.31,03,1.89,30.00,947.00,4795,20240110,-34.72,2055,20231031,52.31,4795,-34.72,20240110,2400,30.42,20240527,4795,-34.72,20240110,2055,52.31,20231031,7.16,N,060310,500,255 억,,921835,N,N,0,N,00,N
|
|
20240530,160605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3120,185,2,6.30,163620235305,51407391,326.53,2840,3445,2770,3815,2055,2935,3182.90,1.69,0,67335,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1594,104.00,3.29,03,100.63,30.00,947.00,4795,20240110,-34.93,2055,20231031,51.82,4795,-34.93,20240110,2400,30.00,20240527,4795,-34.93,20240110,2055,51.82,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,150606,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3140,205,2,6.98,158709250745,49836654,316.55,2840,3445,2770,3815,2055,2935,3184.59,1.69,0,-30364,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1604,104.67,3.32,03,97.56,30.00,947.00,4795,20240110,-34.52,2055,20231031,52.80,4795,-34.52,20240110,2400,30.83,20240527,4795,-34.52,20240110,2055,52.80,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,140607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3270,335,2,11.41,132063300165,41560511,263.98,2840,3445,2770,3815,2055,2935,3177.62,1.69,0,-259694,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1670,109.00,3.45,03,81.36,30.00,947.00,4795,20240110,-31.80,2055,20231031,59.12,4795,-31.80,20240110,2400,36.25,20240527,4795,-31.80,20240110,2055,59.12,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,130608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3195,260,2,8.86,58933656275,19288923,122.52,2840,3250,2770,3815,2055,2935,3055.32,1.69,0,-130527,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1632,106.50,3.37,03,37.76,30.00,947.00,4795,20240110,-33.37,2055,20231031,55.47,4795,-33.37,20240110,2400,33.12,20240527,4795,-33.37,20240110,2055,55.47,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,120607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2945,10,2,0.34,13428247170,4614973,29.31,2840,2995,2770,3815,2055,2935,2909.71,1.69,0,95009,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1504,98.17,3.11,03,9.03,30.00,947.00,4795,20240110,-38.58,2055,20231031,43.31,4795,-38.58,20240110,2400,22.71,20240527,4795,-38.58,20240110,2055,43.31,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,110607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2940,5,2,0.17,8694857640,3013443,19.14,2840,2990,2770,3815,2055,2935,2885.34,1.69,0,103287,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1502,98.00,3.10,03,5.90,30.00,947.00,4795,20240110,-38.69,2055,20231031,43.07,4795,-38.69,20240110,2400,22.50,20240527,4795,-38.69,20240110,2055,43.07,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,100608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2835,-100,5,-3.41,3556331850,1260788,8.01,2840,2870,2770,3815,2055,2935,2820.66,1.69,0,89126,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1448,94.50,2.99,03,2.47,30.00,947.00,4795,20240110,-40.88,2055,20231031,37.96,4795,-40.88,20240110,2400,18.12,20240527,4795,-40.88,20240110,2055,37.96,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240530,090607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,-140,5,-4.77,1139620345,406274,2.58,2840,2860,2770,3815,2055,2935,2804.82,1.69,0,-13835,3158,3046,2938,2826,2718,3102,2882,255,880,500,1870,5,1,51084642,1428,93.17,2.95,03,0.80,30.00,947.00,4795,20240110,-41.71,2055,20231031,36.01,4795,-41.71,20240110,2400,16.46,20240527,4795,-41.71,20240110,2055,36.01,20231031,6.40,N,060310,500,255 억,,863489,N,N,0,N,00,N
|
|
20240529,160602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2935,180,2,6.53,45169884905,15464233,52.91,2870,3050,2830,3580,1930,2755,2920.92,1.32,0,175670,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1499,97.83,3.10,03,30.27,30.00,947.00,4795,20240110,-38.79,2055,20231031,42.82,4795,-38.79,20240110,2400,22.29,20240527,4795,-38.79,20240110,2055,42.82,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,150600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2895,140,2,5.08,39661096080,13597469,46.52,2870,3050,2830,3580,1930,2755,2916.80,1.32,0,167322,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1479,96.50,3.06,03,26.62,30.00,947.00,4795,20240110,-39.62,2055,20231031,40.88,4795,-39.62,20240110,2400,20.62,20240527,4795,-39.62,20240110,2055,40.88,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,105,2,3.81,22159095600,7655561,26.19,2870,2965,2830,3580,1930,2755,2894.52,1.32,0,278164,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1461,95.33,3.02,03,14.99,30.00,947.00,4795,20240110,-40.35,2055,20231031,39.17,4795,-40.35,20240110,2400,19.17,20240527,4795,-40.35,20240110,2055,39.17,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,130602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,120,2,4.36,21144440855,7300587,24.98,2870,2965,2830,3580,1930,2755,2896.27,1.32,0,243466,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1469,95.83,3.04,03,14.29,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2400,19.79,20240527,4795,-40.04,20240110,2055,39.90,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,120605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,120,2,4.36,20379427610,7034942,24.07,2870,2965,2830,3580,1930,2755,2896.89,1.32,0,213084,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1469,95.83,3.04,03,13.77,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2400,19.79,20240527,4795,-40.04,20240110,2055,39.90,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,110603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,125,2,4.54,19392315045,6692564,22.90,2870,2965,2830,3580,1930,2755,2897.60,1.32,0,146402,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1471,96.00,3.04,03,13.10,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2400,20.00,20240527,4795,-39.94,20240110,2055,40.15,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,100601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,110,2,3.99,17447148175,6016071,20.58,2870,2965,2830,3580,1930,2755,2900.10,1.32,0,72395,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1464,95.50,3.03,03,11.78,30.00,947.00,4795,20240110,-40.25,2055,20231031,39.42,4795,-40.25,20240110,2400,19.38,20240527,4795,-40.25,20240110,2055,39.42,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240529,090558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,120,2,4.36,6558708405,2265864,7.75,2870,2965,2835,3580,1930,2755,2894.59,1.32,0,-18165,3208,2981,2708,2481,2208,3095,2595,255,825,500,1760,5,1,51084642,1469,95.83,3.04,03,4.44,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2400,19.79,20240527,4795,-40.04,20240110,2055,39.90,20231031,6.38,N,060310,500,255 억,,672466,N,N,0,N,00,N
|
|
20240528,160558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,305,2,12.45,80085890515,28998638,7147.08,2435,2935,2435,3185,1715,2450,2761.72,1.77,0,-212203,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1407,91.83,2.91,03,56.77,30.00,947.00,4795,20240110,-42.54,2055,20231031,34.06,4795,-42.54,20240110,2400,14.79,20240527,4795,-42.54,20240110,2055,34.06,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,150601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,325,2,13.27,77667860560,28121565,6930.92,2435,2935,2435,3185,1715,2450,2761.86,1.77,0,-216349,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1418,92.50,2.93,03,55.05,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2400,15.62,20240527,4795,-42.13,20240110,2055,35.04,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,290,2,11.84,70737579340,25603532,6310.31,2435,2935,2435,3185,1715,2450,2762.81,1.77,0,-221472,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1400,91.33,2.89,03,50.12,30.00,947.00,4795,20240110,-42.86,2055,20231031,33.33,4795,-42.86,20240110,2400,14.17,20240527,4795,-42.86,20240110,2055,33.33,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,130558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,330,2,13.47,34376351475,12739360,3139.78,2435,2805,2435,3185,1715,2450,2698.44,1.77,0,-44925,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1420,92.67,2.94,03,24.94,30.00,947.00,4795,20240110,-42.02,2055,20231031,35.28,4795,-42.02,20240110,2400,15.83,20240527,4795,-42.02,20240110,2055,35.28,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,120559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,160,2,6.53,28363966705,10506765,2589.53,2435,2805,2435,3185,1715,2450,2699.59,1.77,0,-190744,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1333,87.00,2.76,03,20.57,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2400,8.75,20240527,4795,-45.57,20240110,2055,27.01,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,110546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,310,2,12.65,22439560060,8302880,2046.35,2435,2805,2435,3185,1715,2450,2702.62,1.77,0,-139066,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1410,92.00,2.91,03,16.25,30.00,947.00,4795,20240110,-42.44,2055,20231031,34.31,4795,-42.44,20240110,2400,15.00,20240527,4795,-42.44,20240110,2055,34.31,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,100600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,205,2,8.37,5994747850,2285767,563.36,2435,2675,2435,3185,1715,2450,2622.64,1.77,0,-171007,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1356,88.50,2.80,03,4.47,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240528,090601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,20,2,0.82,67866155,27774,6.85,2435,2470,2435,3185,1715,2450,2443.51,1.77,0,12114,2510,2480,2440,2410,2370,2495,2425,255,735,500,1560,5,1,51084642,1262,82.33,2.61,03,0.05,30.00,947.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2400,2.92,20240527,4795,-48.49,20240110,2055,20.19,20231031,6.44,N,060310,500,255 억,,903265,N,N,0,N,00,N
|
|
20240527,160549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2450,15,2,0.62,976210690,401856,100.35,2435,2470,2400,3165,1705,2435,2429.23,1.68,0,43090,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1252,81.67,2.59,03,0.79,30.00,947.00,4795,20240110,-48.91,2055,20231031,19.22,4795,-48.91,20240110,2400,2.08,20240527,4795,-48.91,20240110,2055,19.22,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,150600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2450,15,2,0.62,908711810,374329,93.47,2435,2470,2400,3165,1705,2435,2427.57,1.68,0,38781,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1252,81.67,2.59,03,0.73,30.00,947.00,4795,20240110,-48.91,2055,20231031,19.22,4795,-48.91,20240110,2400,2.08,20240527,4795,-48.91,20240110,2055,19.22,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,140558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,0,3,0.00,665348305,274774,68.61,2435,2450,2400,3165,1705,2435,2421.42,1.68,0,6052,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1244,81.17,2.57,03,0.54,30.00,947.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2400,1.46,20240527,4795,-49.22,20240110,2055,18.49,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,130557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2405,-30,5,-1.23,498050055,205684,51.36,2435,2450,2405,3165,1705,2435,2421.41,1.68,0,789,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1229,80.17,2.54,03,0.40,30.00,947.00,4795,20240110,-49.84,2055,20231031,17.03,4795,-49.84,20240110,2405,0.00,20240527,4795,-49.84,20240110,2055,17.03,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,120559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2410,-25,5,-1.03,403425280,166412,41.55,2435,2450,2405,3165,1705,2435,2424.23,1.68,0,-3222,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1231,80.33,2.54,03,0.33,30.00,947.00,4795,20240110,-49.74,2055,20231031,17.27,4795,-49.74,20240110,2405,0.21,20240527,4795,-49.74,20240110,2055,17.27,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,110558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2425,-10,5,-0.41,288527360,118748,29.65,2435,2450,2410,3165,1705,2435,2429.73,1.68,0,11783,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1239,80.83,2.56,03,0.23,30.00,947.00,4795,20240110,-49.43,2055,20231031,18.00,4795,-49.43,20240110,2410,0.62,20240527,4795,-49.43,20240110,2055,18.00,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,100556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2430,-5,5,-0.21,185457215,76139,19.01,2435,2450,2415,3165,1705,2435,2435.78,1.68,0,18045,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1241,81.00,2.57,03,0.15,30.00,947.00,4795,20240110,-49.32,2055,20231031,18.25,4795,-49.32,20240110,2410,0.83,20240524,4795,-49.32,20240110,2055,18.25,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240527,090557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2440,5,2,0.21,88387145,36342,9.07,2435,2445,2415,3165,1705,2435,2432.06,1.68,0,14966,2491,2462,2436,2407,2381,2450,2395,255,730,500,1550,5,1,51084642,1246,81.33,2.58,03,0.07,30.00,947.00,4795,20240110,-49.11,2055,20231031,18.73,4795,-49.11,20240110,2410,1.24,20240524,4795,-49.11,20240110,2055,18.73,20231031,6.42,N,060310,500,255 억,,859795,N,N,0,N,00,N
|
|
20240524,160529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,-45,5,-1.81,962620040,395449,109.34,2440,2465,2410,3220,1740,2480,2434.24,1.65,0,19086,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1244,81.17,2.57,03,0.77,30.00,947.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2410,1.04,20240524,4795,-49.22,20240110,2055,18.49,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,150528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2435,-45,5,-1.81,896193035,368208,101.81,2440,2465,2410,3220,1740,2480,2433.93,1.65,0,24665,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1244,81.17,2.57,03,0.72,30.00,947.00,4795,20240110,-49.22,2055,20231031,18.49,4795,-49.22,20240110,2410,1.04,20240524,4795,-49.22,20240110,2055,18.49,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,140532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2450,-30,5,-1.21,752132615,308914,85.42,2440,2465,2410,3220,1740,2480,2434.76,1.65,0,21391,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1252,81.67,2.59,03,0.60,30.00,947.00,4795,20240110,-48.91,2055,20231031,19.22,4795,-48.91,20240110,2410,1.66,20240524,4795,-48.91,20240110,2055,19.22,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,130530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2425,-55,5,-2.22,560795150,230092,63.62,2440,2465,2415,3220,1740,2480,2437.26,1.65,0,5762,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1239,80.83,2.56,03,0.45,30.00,947.00,4795,20240110,-49.43,2055,20231031,18.00,4795,-49.43,20240110,2415,0.41,20240524,4795,-49.43,20240110,2055,18.00,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,120529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2445,-35,5,-1.41,504024950,206744,57.17,2440,2465,2415,3220,1740,2480,2437.92,1.65,0,6337,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1249,81.50,2.58,03,0.40,30.00,947.00,4795,20240110,-49.01,2055,20231031,18.98,4795,-49.01,20240110,2415,1.24,20240524,4795,-49.01,20240110,2055,18.98,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,110529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2445,-35,5,-1.41,450979920,185043,51.17,2440,2465,2415,3220,1740,2480,2437.16,1.65,0,7661,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1249,81.50,2.58,03,0.36,30.00,947.00,4795,20240110,-49.01,2055,20231031,18.98,4795,-49.01,20240110,2415,1.24,20240524,4795,-49.01,20240110,2055,18.98,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,100532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2465,-15,5,-0.60,374017375,153705,42.50,2440,2465,2415,3220,1740,2480,2433.34,1.65,0,19576,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1259,82.17,2.60,03,0.30,30.00,947.00,4795,20240110,-48.59,2055,20231031,19.95,4795,-48.59,20240110,2415,2.07,20240524,4795,-48.59,20240110,2055,19.95,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240524,090530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2465,-15,5,-0.60,33304185,13628,3.77,2440,2465,2440,3220,1740,2480,2443.77,1.65,0,3203,2590,2535,2480,2425,2370,2562,2452,255,740,500,1580,5,1,51084642,1259,82.17,2.60,03,0.03,30.00,947.00,4795,20240110,-48.59,2055,20231031,19.95,4795,-48.59,20240110,2425,1.65,20240523,4795,-48.59,20240110,2055,19.95,20231031,6.53,N,060310,500,255 억,,841051,N,N,0,N,00,N
|
|
20240523,160526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2480,25,2,1.02,891054455,359881,86.13,2455,2535,2425,3190,1720,2455,2475.96,1.71,0,-35338,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1267,82.67,2.62,03,0.70,30.00,947.00,4795,20240110,-48.28,2055,20231031,20.68,4795,-48.28,20240110,2425,2.27,20240523,4795,-48.28,20240110,2055,20.68,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,150530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,15,2,0.61,860058975,347382,83.14,2455,2535,2425,3190,1720,2455,2475.83,1.71,0,-37685,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1262,82.33,2.61,03,0.68,30.00,947.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2425,1.86,20240523,4795,-48.49,20240110,2055,20.19,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,140532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2500,45,2,1.83,777782705,314375,75.24,2455,2535,2425,3190,1720,2455,2474.06,1.71,0,-32764,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1277,83.33,2.64,03,0.62,30.00,947.00,4795,20240110,-47.86,2055,20231031,21.65,4795,-47.86,20240110,2425,3.09,20240523,4795,-47.86,20240110,2055,21.65,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,130530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2485,30,2,1.22,669320505,270962,64.85,2455,2535,2425,3190,1720,2455,2470.16,1.71,0,-29429,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1269,82.83,2.62,03,0.53,30.00,947.00,4795,20240110,-48.18,2055,20231031,20.92,4795,-48.18,20240110,2425,2.47,20240523,4795,-48.18,20240110,2055,20.92,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,120526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,15,2,0.61,585713095,237223,56.78,2455,2535,2425,3190,1720,2455,2469.04,1.71,0,-40739,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1262,82.33,2.61,03,0.46,30.00,947.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2425,1.86,20240523,4795,-48.49,20240110,2055,20.19,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,110526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2490,35,2,1.43,496141135,201161,48.14,2455,2535,2425,3190,1720,2455,2466.39,1.71,0,-30659,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1272,83.00,2.63,03,0.39,30.00,947.00,4795,20240110,-48.07,2055,20231031,21.17,4795,-48.07,20240110,2425,2.68,20240523,4795,-48.07,20240110,2055,21.17,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,100527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2455,0,3,0.00,329174960,133712,32.00,2455,2535,2425,3190,1720,2455,2461.82,1.71,0,-30308,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1254,81.83,2.59,03,0.26,30.00,947.00,4795,20240110,-48.80,2055,20231031,19.46,4795,-48.80,20240110,2425,1.24,20240523,4795,-48.80,20240110,2055,19.46,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240523,090530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,20,2,0.81,116943400,46988,11.25,2455,2535,2455,3190,1720,2455,2488.79,1.71,0,-7603,2518,2486,2468,2436,2418,2477,2427,255,735,500,1570,5,1,51084642,1264,82.50,2.61,03,0.09,30.00,947.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2450,1.02,20240521,4795,-48.38,20240110,2055,20.44,20231031,6.63,N,060310,500,255 억,,875054,N,N,0,N,00,N
|
|
20240522,160522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2455,-25,5,-1.01,1023299545,413997,77.81,2480,2500,2450,3220,1740,2480,2471.80,1.75,0,-19648,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1254,81.83,2.59,03,0.81,30.00,947.00,4795,20240110,-48.80,2055,20231031,19.46,4795,-48.80,20240110,2450,0.20,20240522,4795,-48.80,20240110,2055,19.46,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,150526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2455,-25,5,-1.01,911859015,368622,69.28,2480,2500,2450,3220,1740,2480,2473.70,1.75,0,-33188,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1254,81.83,2.59,03,0.72,30.00,947.00,4795,20240110,-48.80,2055,20231031,19.46,4795,-48.80,20240110,2450,0.20,20240522,4795,-48.80,20240110,2055,19.46,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,140528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2465,-15,5,-0.60,693214280,279665,52.56,2480,2500,2455,3220,1740,2480,2478.73,1.75,0,-41627,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1259,82.17,2.60,03,0.55,30.00,947.00,4795,20240110,-48.59,2055,20231031,19.95,4795,-48.59,20240110,2450,0.61,20240521,4795,-48.59,20240110,2055,19.95,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,130524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2485,5,2,0.20,595878035,240264,45.16,2480,2500,2455,3220,1740,2480,2480.10,1.75,0,-36545,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1269,82.83,2.62,03,0.47,30.00,947.00,4795,20240110,-48.18,2055,20231031,20.92,4795,-48.18,20240110,2450,1.43,20240521,4795,-48.18,20240110,2055,20.92,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,120523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2490,10,2,0.40,565957485,228221,42.89,2480,2500,2455,3220,1740,2480,2479.87,1.75,0,-35747,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1272,83.00,2.63,03,0.45,30.00,947.00,4795,20240110,-48.07,2055,20231031,21.17,4795,-48.07,20240110,2450,1.63,20240521,4795,-48.07,20240110,2055,21.17,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,110528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,-5,5,-0.20,464074605,187197,35.18,2480,2500,2455,3220,1740,2480,2479.07,1.75,0,-27018,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1264,82.50,2.61,03,0.37,30.00,947.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2450,1.02,20240521,4795,-48.38,20240110,2055,20.44,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,100526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,-10,5,-0.40,373513385,150663,28.32,2480,2500,2455,3220,1740,2480,2479.13,1.75,0,-34725,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1262,82.33,2.61,03,0.29,30.00,947.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2450,0.82,20240521,4795,-48.49,20240110,2055,20.19,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240522,090525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2480,0,3,0.00,123463765,49765,9.35,2480,2495,2470,3220,1740,2480,2480.94,1.75,0,-1064,2553,2516,2483,2446,2413,2500,2430,255,740,500,1580,5,1,51084642,1267,82.67,2.62,03,0.10,30.00,947.00,4795,20240110,-48.28,2055,20231031,20.68,4795,-48.28,20240110,2450,1.22,20240521,4795,-48.28,20240110,2055,20.68,20231031,6.63,N,060310,500,255 억,,893594,N,N,0,N,00,N
|
|
20240521,160520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2480,-15,5,-0.60,1305293540,526744,67.31,2520,2520,2450,3240,1750,2495,2478.04,1.43,0,166169,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1267,82.67,2.62,03,1.03,30.00,947.00,4795,20240110,-48.28,2055,20231031,20.68,4795,-48.28,20240110,2450,1.22,20240521,4795,-48.28,20240110,2055,20.68,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,150526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2490,-5,5,-0.20,1236396815,498982,63.77,2520,2520,2450,3240,1750,2495,2477.84,1.43,0,158523,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1272,83.00,2.63,03,0.98,30.00,947.00,4795,20240110,-48.07,2055,20231031,21.17,4795,-48.07,20240110,2450,1.63,20240521,4795,-48.07,20240110,2055,21.17,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,140523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,-20,5,-0.80,1032363175,416808,53.26,2520,2520,2450,3240,1750,2495,2476.83,1.43,0,117016,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1264,82.50,2.61,03,0.82,30.00,947.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2450,1.02,20240521,4795,-48.38,20240110,2055,20.44,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,130524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,-20,5,-0.80,902614580,364332,46.56,2520,2520,2450,3240,1750,2495,2477.45,1.43,0,84138,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1264,82.50,2.61,03,0.71,30.00,947.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2450,1.02,20240521,4795,-48.38,20240110,2055,20.44,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,120525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2470,-25,5,-1.00,726488455,292757,37.41,2520,2520,2450,3240,1750,2495,2481.54,1.43,0,51084,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1262,82.33,2.61,03,0.57,30.00,947.00,4795,20240110,-48.49,2055,20231031,20.19,4795,-48.49,20240110,2450,0.82,20240521,4795,-48.49,20240110,2055,20.19,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,110525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2480,-15,5,-0.60,572059015,230167,29.41,2520,2520,2450,3240,1750,2495,2485.41,1.43,0,43205,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1267,82.67,2.62,03,0.45,30.00,947.00,4795,20240110,-48.28,2055,20231031,20.68,4795,-48.28,20240110,2450,1.22,20240521,4795,-48.28,20240110,2055,20.68,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,100523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2475,-20,5,-0.80,299181760,119888,15.32,2520,2520,2470,3240,1750,2495,2495.51,1.43,0,-13573,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1264,82.50,2.61,03,0.23,30.00,947.00,4795,20240110,-48.38,2055,20231031,20.44,4795,-48.38,20240110,2470,0.20,20240521,4795,-48.38,20240110,2055,20.44,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240521,090522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2510,15,2,0.60,28010740,11157,1.43,2520,2520,2500,3240,1750,2495,2510.60,1.43,0,1202,2671,2582,2536,2447,2401,2560,2425,255,745,500,1590,5,1,51084642,1282,83.67,2.65,03,0.02,30.00,947.00,4795,20240110,-47.65,2055,20231031,22.14,4795,-47.65,20240110,2485,1.01,20240102,4795,-47.65,20240110,2055,22.14,20231031,6.70,N,060310,500,255 억,,728511,N,N,0,N,00,N
|
|
20240517,160525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,-45,5,-1.69,915116480,348178,98.34,2645,2680,2605,3460,1870,2665,2628.31,1.37,0,-14788,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1338,87.33,2.77,03,0.68,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,150527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-35,5,-1.31,859902170,327136,92.39,2645,2680,2605,3460,1870,2665,2628.57,1.37,0,-11994,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1344,87.67,2.78,03,0.64,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,140520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-35,5,-1.31,723608860,275009,77.67,2645,2680,2610,3460,1870,2665,2631.21,1.37,0,-20139,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1344,87.67,2.78,03,0.54,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,130517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,-25,5,-0.94,687834870,261403,73.83,2645,2680,2610,3460,1870,2665,2631.31,1.37,0,-17211,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1349,88.00,2.79,03,0.51,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2485,6.24,20240102,4795,-44.94,20240110,2055,28.47,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,120518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,-30,5,-1.13,627097335,238373,67.32,2645,2680,2610,3460,1870,2665,2630.73,1.37,0,-24901,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1346,87.83,2.78,03,0.47,30.00,947.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2485,6.04,20240102,4795,-45.05,20240110,2055,28.22,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,110519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,-40,5,-1.50,578758720,219957,62.12,2645,2680,2610,3460,1870,2665,2631.22,1.37,0,-23020,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1341,87.50,2.77,03,0.43,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,100515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-35,5,-1.31,430660130,163497,46.18,2645,2680,2615,3460,1870,2665,2634.04,1.37,0,-24182,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1344,87.67,2.78,03,0.32,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240517,090518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,-20,5,-0.75,200785560,75934,21.45,2645,2680,2635,3460,1870,2665,2644.18,1.37,0,-9703,2695,2680,2660,2645,2625,2687,2652,255,795,500,1700,5,1,51084642,1351,88.17,2.79,03,0.15,30.00,947.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2485,6.44,20240102,4795,-44.84,20240110,2055,28.71,20231031,7.07,N,060310,500,255 억,,698033,N,N,0,N,00,N
|
|
20240516,160515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,35,2,1.33,922239135,346732,113.17,2645,2675,2640,3415,1845,2630,2659.77,1.43,0,3641,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1294,88.83,2.81,03,0.71,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2485,7.24,20240102,4795,-44.42,20240110,2055,29.68,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,150514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,865240395,325333,106.19,2645,2675,2640,3415,1845,2630,2659.55,1.43,0,8807,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.67,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,140518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,725536575,272876,89.07,2645,2675,2640,3415,1845,2630,2658.85,1.43,0,22619,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.56,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,130517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,646376990,243131,79.36,2645,2675,2640,3415,1845,2630,2658.55,1.43,0,23032,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.50,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,120514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,25,2,0.95,580298815,218270,71.24,2645,2675,2640,3415,1845,2630,2658.63,1.43,0,13699,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1289,88.50,2.80,03,0.45,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2485,6.84,20240102,4795,-44.63,20240110,2055,29.20,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,110512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,495677625,186403,60.84,2645,2675,2640,3415,1845,2630,2659.17,1.43,0,12012,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.38,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,100513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,337755680,127060,41.47,2645,2675,2640,3415,1845,2630,2658.24,1.43,0,11066,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.26,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240516,090514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,30,2,1.14,70138535,26447,8.63,2645,2660,2645,3415,1845,2630,2652.04,1.43,0,14843,2673,2651,2628,2606,2583,2662,2617,243,785,500,1680,5,1,48536642,1291,88.67,2.81,03,0.05,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,694121,N,N,0,N,00,N
|
|
20240514,160520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,25,2,0.96,795788870,302550,75.36,2605,2650,2605,3385,1825,2605,2630.28,1.39,0,18324,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1277,87.67,2.78,03,0.62,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,150522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,30,2,1.15,719349010,273456,68.11,2605,2650,2605,3385,1825,2605,2630.59,1.39,0,16215,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1279,87.83,2.78,03,0.56,30.00,947.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2485,6.04,20240102,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,140520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,35,2,1.34,639176475,242962,60.51,2605,2650,2605,3385,1825,2605,2630.77,1.39,0,18341,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1281,88.00,2.79,03,0.50,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2485,6.24,20240102,4795,-44.94,20240110,2055,28.47,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,130521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,25,2,0.96,551777570,209737,52.24,2605,2650,2605,3385,1825,2605,2630.81,1.39,0,22517,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1277,87.67,2.78,03,0.43,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,120519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,20,2,0.77,503123115,191248,47.63,2605,2650,2605,3385,1825,2605,2630.74,1.39,0,21996,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1274,87.50,2.77,03,0.39,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,110519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,25,2,0.96,380809225,144802,36.07,2605,2650,2605,3385,1825,2605,2629.87,1.39,0,18646,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1277,87.67,2.78,03,0.30,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,100519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,35,2,1.34,257366960,97953,24.40,2605,2650,2605,3385,1825,2605,2627.47,1.39,0,23593,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1281,88.00,2.79,03,0.20,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2485,6.24,20240102,4795,-44.94,20240110,2055,28.47,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240514,090519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,20,2,0.77,45974500,17610,4.39,2605,2630,2605,3385,1825,2605,2610.72,1.39,0,1033,2668,2636,2613,2581,2558,2625,2570,243,780,500,1660,5,1,48536642,1274,87.50,2.77,03,0.04,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.10,N,060310,500,242 억,,675449,N,N,0,N,00,N
|
|
20240513,160519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,-10,5,-0.38,1042320945,398787,114.09,2615,2645,2590,3395,1835,2615,2613.82,1.20,0,91499,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1264,86.83,2.75,03,0.82,30.00,947.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2485,4.83,20240102,4795,-45.67,20240110,2055,26.76,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,150520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-5,5,-0.19,915544110,350278,100.21,2615,2645,2590,3395,1835,2615,2613.76,1.20,0,73140,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1267,87.00,2.76,03,0.72,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,140519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-5,5,-0.19,688662880,263289,75.32,2615,2645,2590,3395,1835,2615,2615.62,1.20,0,36840,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1267,87.00,2.76,03,0.54,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,130518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,-10,5,-0.38,594874215,227211,65.00,2615,2645,2590,3395,1835,2615,2618.16,1.20,0,34867,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1264,86.83,2.75,03,0.47,30.00,947.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2485,4.83,20240102,4795,-45.67,20240110,2055,26.76,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,120519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,10,2,0.38,522435500,199491,57.07,2615,2645,2590,3395,1835,2615,2618.84,1.20,0,28867,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1274,87.50,2.77,03,0.41,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,110517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,5,2,0.19,457638895,174738,49.99,2615,2645,2590,3395,1835,2615,2619.00,1.20,0,25539,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1272,87.33,2.77,03,0.36,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,100519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,20,2,0.76,342771075,130859,37.44,2615,2645,2590,3395,1835,2615,2619.39,1.20,0,27107,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1279,87.83,2.78,03,0.27,30.00,947.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2485,6.04,20240102,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240513,090520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,0,3,0.00,39704780,15207,4.35,2615,2620,2600,3395,1835,2615,2610.95,1.20,0,-5318,2678,2646,2623,2591,2568,2635,2580,243,780,500,1670,5,1,48536642,1269,87.17,2.76,03,0.03,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.10,N,060310,500,242 억,,584328,N,N,0,N,00,N
|
|
20240510,160504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,-30,5,-1.13,911222055,348049,102.93,2645,2655,2600,3435,1855,2645,2618.08,1.16,0,22181,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1269,87.17,2.76,03,0.72,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,150509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,-30,5,-1.13,861088450,328868,97.26,2645,2655,2600,3435,1855,2645,2618.33,1.16,0,20419,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1269,87.17,2.76,03,0.68,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,140509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,-20,5,-0.76,748207250,285721,84.50,2645,2655,2600,3435,1855,2645,2618.65,1.16,0,20123,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1274,87.50,2.77,03,0.59,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,130504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-35,5,-1.32,633307725,241762,71.50,2645,2655,2600,3435,1855,2645,2619.53,1.16,0,10259,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1267,87.00,2.76,03,0.50,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,120503,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,-25,5,-0.95,593656675,226602,67.01,2645,2655,2600,3435,1855,2645,2619.80,1.16,0,10657,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1272,87.33,2.77,03,0.47,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,110505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,-40,5,-1.51,477571070,182107,53.85,2645,2655,2600,3435,1855,2645,2622.46,1.16,0,1286,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1264,86.83,2.75,03,0.38,30.00,947.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2485,4.83,20240102,4795,-45.67,20240110,2055,26.76,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,100506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-15,5,-0.57,246689515,93713,27.71,2645,2655,2615,3435,1855,2645,2632.37,1.16,0,1450,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1277,87.67,2.78,03,0.19,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240510,090506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,-10,5,-0.38,41607925,15788,4.67,2645,2655,2620,3435,1855,2645,2635.32,1.16,0,-5160,2705,2675,2655,2625,2605,2665,2615,243,790,500,1690,5,1,48536642,1279,87.83,2.78,03,0.03,30.00,947.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2485,6.04,20240102,4795,-45.05,20240110,2055,28.22,20231031,7.06,N,060310,500,242 억,,562349,N,N,0,N,00,N
|
|
20240509,160515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,-20,5,-0.75,894764435,336314,66.89,2675,2685,2635,3460,1870,2665,2660.51,1.22,0,-49134,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1284,88.17,2.79,03,0.69,30.00,947.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2485,6.44,20240102,4795,-44.84,20240110,2055,28.71,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,150517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,-25,5,-0.94,847732330,318505,63.34,2675,2685,2635,3460,1870,2665,2661.60,1.22,0,-47091,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1281,88.00,2.79,03,0.66,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2485,6.24,20240102,4795,-44.94,20240110,2055,28.47,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,140506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,-5,5,-0.19,707053085,265381,52.78,2675,2685,2650,3460,1870,2665,2664.29,1.22,0,-39442,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1291,88.67,2.81,03,0.55,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,130507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,-5,5,-0.19,653525290,245212,48.77,2675,2685,2650,3460,1870,2665,2665.14,1.22,0,-38572,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1291,88.67,2.81,03,0.51,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,120508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-10,5,-0.38,587912050,220514,43.86,2675,2685,2650,3460,1870,2665,2666.10,1.22,0,-38205,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1289,88.50,2.80,03,0.45,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2485,6.84,20240102,4795,-44.63,20240110,2055,29.20,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,110457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,-5,5,-0.19,504389770,189044,37.60,2675,2685,2650,3460,1870,2665,2668.11,1.22,0,-33447,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1291,88.67,2.81,03,0.39,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,100500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2660,-5,5,-0.19,347766085,130157,25.89,2675,2685,2660,3460,1870,2665,2671.90,1.22,0,-18043,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1291,88.67,2.81,03,0.27,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240509,090457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,15,2,0.56,41937920,15686,3.12,2675,2680,2665,3460,1870,2665,2673.59,1.22,0,-1281,2761,2712,2686,2637,2611,2700,2625,243,795,500,1700,5,1,48536642,1301,89.33,2.83,03,0.03,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2485,7.85,20240102,4795,-44.11,20240110,2055,30.41,20231031,7.07,N,060310,500,242 억,,590892,N,N,0,N,00,N
|
|
20240508,160456,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2665,-25,5,-0.93,1348359455,501462,105.23,2685,2735,2660,3495,1885,2690,2688.86,1.30,0,-41911,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1294,88.83,2.81,03,1.03,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2485,7.24,20240102,4795,-44.42,20240110,2055,29.68,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,150501,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2670,-20,5,-0.74,1305990600,485575,101.90,2685,2735,2660,3495,1885,2690,2689.58,1.30,0,-42328,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1296,89.00,2.82,03,1.00,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2485,7.44,20240102,4795,-44.32,20240110,2055,29.93,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,140454,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2670,-20,5,-0.74,1152397555,428101,89.84,2685,2735,2660,3495,1885,2690,2691.88,1.30,0,-61632,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1296,89.00,2.82,03,0.88,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2485,7.44,20240102,4795,-44.32,20240110,2055,29.93,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,130453,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2675,-15,5,-0.56,1076819960,399774,83.89,2685,2735,2660,3495,1885,2690,2693.57,1.30,0,-64202,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1298,89.17,2.82,03,0.82,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2485,7.65,20240102,4795,-44.21,20240110,2055,30.17,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,120455,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2680,-10,5,-0.37,1006208485,373376,78.35,2685,2735,2660,3495,1885,2690,2694.89,1.30,0,-52455,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1301,89.33,2.83,03,0.77,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2485,7.85,20240102,4795,-44.11,20240110,2055,30.41,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,110530,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2675,-15,5,-0.56,343570990,128425,26.95,2685,2715,2660,3495,1885,2690,2675.26,1.30,0,-27167,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1298,89.17,2.82,03,0.26,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2485,7.65,20240102,4795,-44.21,20240110,2055,30.17,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,100502,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2670,-20,5,-0.74,291637470,108945,22.86,2685,2715,2660,3495,1885,2690,2676.92,1.30,0,-26884,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1296,89.00,2.82,03,0.22,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2485,7.44,20240102,4795,-44.32,20240110,2055,29.93,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240508,090500,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,2670,-20,5,-0.74,35862520,13421,2.82,2685,2685,2665,3495,1885,2690,2672.11,1.30,0,38,2770,2730,2690,2650,2610,2750,2670,243,805,500,1720,5,1,48536642,1296,89.00,2.82,03,0.03,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2485,7.44,20240102,4795,-44.32,20240110,2055,29.93,20231031,7.10,N,060310,500,242 억,,630646,N,N,0,N,00,N
|
|
20240503,160509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2655,45,2,1.72,1369100620,518622,138.70,2630,2690,2605,3390,1830,2610,2639.87,1.28,0,-25415,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1289,88.50,2.80,03,1.07,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2485,6.84,20240102,4795,-44.63,20240110,2055,29.20,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,150509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2650,40,2,1.53,1291211530,489262,130.85,2630,2690,2605,3390,1830,2610,2639.14,1.28,0,-16344,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1286,88.33,2.80,03,1.01,30.00,947.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2485,6.64,20240102,4795,-44.73,20240110,2055,28.95,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,140509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2650,40,2,1.53,1159681755,439458,117.53,2630,2690,2605,3390,1830,2610,2638.93,1.28,0,723,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1286,88.33,2.80,03,0.91,30.00,947.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2485,6.64,20240102,4795,-44.73,20240110,2055,28.95,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,130509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,50,2,1.92,1078732900,408898,109.36,2630,2690,2605,3390,1830,2610,2638.19,1.28,0,12370,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1291,88.67,2.81,03,0.84,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,120508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,50,2,1.92,935500445,354985,94.94,2630,2690,2605,3390,1830,2610,2635.37,1.28,0,19987,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1291,88.67,2.81,03,0.73,30.00,947.00,4795,20240110,-44.53,2055,20231031,29.44,4795,-44.53,20240110,2485,7.04,20240102,4795,-44.53,20240110,2055,29.44,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,110506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2615,5,2,0.19,483263455,184344,49.30,2630,2645,2605,3390,1830,2610,2621.57,1.28,0,-16736,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1269,87.17,2.76,03,0.38,30.00,947.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2485,5.23,20240102,4795,-45.46,20240110,2055,27.25,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,100505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,15,2,0.57,338865460,129125,34.53,2630,2645,2605,3390,1830,2610,2624.39,1.28,0,-1067,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1274,87.50,2.77,03,0.27,30.00,947.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2485,5.63,20240102,4795,-45.26,20240110,2055,27.74,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240503,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,20,2,0.77,55945395,21279,5.69,2630,2635,2620,3390,1830,2610,2629.70,1.28,0,8914,2653,2631,2608,2586,2563,2642,2597,243,780,500,1670,5,1,48536642,1277,87.67,2.78,03,0.04,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.00,N,060310,500,242 억,,623056,N,N,0,N,00,N
|
|
20240502,160502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,10,2,0.38,921434220,353301,92.55,2600,2630,2585,3380,1820,2600,2608.06,1.30,0,-4890,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1267,87.00,2.76,03,0.73,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,150504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,10,2,0.38,861007620,330146,86.48,2600,2630,2585,3380,1820,2600,2607.96,1.30,0,-5241,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1267,87.00,2.76,03,0.68,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,140501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,5,2,0.19,711464080,272811,71.46,2600,2630,2585,3380,1820,2600,2607.90,1.30,0,-30539,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1264,86.83,2.75,03,0.56,30.00,947.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2485,4.83,20240102,4795,-45.67,20240110,2055,26.76,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,130501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,10,2,0.38,631251170,242008,63.39,2600,2630,2585,3380,1820,2600,2608.39,1.30,0,-41029,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1267,87.00,2.76,03,0.50,30.00,947.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2485,5.03,20240102,4795,-45.57,20240110,2055,27.01,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,120459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,-5,5,-0.19,595131275,228140,59.76,2600,2630,2585,3380,1820,2600,2608.62,1.30,0,-40383,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1260,86.50,2.74,03,0.47,30.00,947.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2485,4.43,20240102,4795,-45.88,20240110,2055,26.28,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,110459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,-5,5,-0.19,492160985,188451,49.36,2600,2630,2590,3380,1820,2600,2611.61,1.30,0,-26403,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1260,86.50,2.74,03,0.39,30.00,947.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2485,4.43,20240102,4795,-45.88,20240110,2055,26.28,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,100458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,20,2,0.77,233958480,89545,23.46,2600,2630,2590,3380,1820,2600,2612.75,1.30,0,-10001,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1272,87.33,2.77,03,0.18,30.00,947.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2485,5.43,20240102,4795,-45.36,20240110,2055,27.49,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|
|
20240502,090459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,30,2,1.15,51471110,19763,5.18,2600,2630,2590,3380,1820,2600,2604.42,1.30,0,-6115,2670,2635,2605,2570,2540,2620,2555,243,780,500,1660,5,1,48536642,1277,87.67,2.78,03,0.04,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2485,5.84,20240102,4795,-45.15,20240110,2055,27.98,20231031,7.03,N,060310,500,242 억,,632928,N,N,0,N,00,N
|