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
|
|
20240628,160605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2590,-60,5,-2.26,1319655330,502891,60.47,2630,2670,2590,3445,1855,2650,2624.18,6.40,0,28525,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1323,47.96,2.60,03,0.98,54.00,998.00,4795,20240110,-45.99,2055,20231031,26.03,4795,-45.99,20240110,2400,7.92,20240527,4795,-45.99,20240110,2055,26.03,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,150616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,-45,5,-1.70,1188027030,452131,54.37,2630,2670,2600,3445,1855,2650,2627.61,6.40,0,30998,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1331,48.24,2.61,03,0.89,54.00,998.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2400,8.54,20240527,4795,-45.67,20240110,2055,26.76,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,140615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-20,5,-0.75,940786610,357378,42.97,2630,2670,2605,3445,1855,2650,2632.46,6.40,0,48774,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1344,48.70,2.64,03,0.70,54.00,998.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2400,9.58,20240527,4795,-45.15,20240110,2055,27.98,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,130615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,-5,5,-0.19,876539670,332991,40.04,2630,2670,2605,3445,1855,2650,2632.32,6.40,0,46882,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1351,48.98,2.65,03,0.65,54.00,998.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2400,10.21,20240527,4795,-44.84,20240110,2055,28.71,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,120615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,-15,5,-0.57,756073165,287501,34.57,2630,2670,2605,3445,1855,2650,2629.80,6.40,0,51429,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1346,48.80,2.64,03,0.56,54.00,998.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,110605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,-25,5,-0.94,687961890,261519,31.45,2630,2670,2605,3445,1855,2650,2630.63,6.40,0,50245,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1341,48.61,2.63,03,0.51,54.00,998.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2400,9.38,20240527,4795,-45.26,20240110,2055,27.74,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,100603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,-35,5,-1.32,527538025,200213,24.07,2630,2670,2615,3445,1855,2650,2634.88,6.40,0,41044,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1336,48.43,2.62,03,0.39,54.00,998.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2400,8.96,20240527,4795,-45.46,20240110,2055,27.25,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240628,090604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,-5,5,-0.19,112257000,42597,5.12,2630,2655,2630,3445,1855,2650,2635.29,6.40,0,7989,2756,2702,2676,2622,2596,2690,2610,255,795,500,1690,5,1,51084642,1351,48.98,2.65,03,0.08,54.00,998.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2400,10.21,20240527,4795,-44.84,20240110,2055,28.71,20231031,7.26,N,060310,500,255 억,,3267298,N,N,0,N,00,N
|
|
20240627,160558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2650,-5,5,-0.19,2167754315,805950,79.42,2675,2730,2650,3450,1860,2655,2690.10,6.56,0,-86315,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1354,49.07,2.66,03,1.58,54.00,998.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2400,10.42,20240527,4795,-44.73,20240110,2055,28.95,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,150605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,0,3,0.00,2022544530,751238,74.03,2675,2730,2650,3450,1860,2655,2692.44,6.56,0,-71674,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1356,49.17,2.66,03,1.47,54.00,998.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,20,2,0.75,1810726740,671679,66.19,2675,2730,2660,3450,1860,2655,2696.01,6.56,0,-58686,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1367,49.54,2.68,03,1.31,54.00,998.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2400,11.46,20240527,4795,-44.21,20240110,2055,30.17,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,130601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,25,2,0.94,1619723535,600286,59.16,2675,2730,2660,3450,1860,2655,2698.48,6.56,0,-37420,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1369,49.63,2.69,03,1.18,54.00,998.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,120605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2670,15,2,0.56,1509714705,559164,55.10,2675,2730,2660,3450,1860,2655,2700.20,6.56,0,-22144,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1364,49.44,2.68,03,1.09,54.00,998.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2400,11.25,20240527,4795,-44.32,20240110,2055,29.93,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,110603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2690,35,2,1.32,1196871425,442128,43.57,2675,2730,2660,3450,1860,2655,2707.44,6.56,0,24092,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1374,49.81,2.70,03,0.87,54.00,998.00,4795,20240110,-43.90,2055,20231031,30.90,4795,-43.90,20240110,2400,12.08,20240527,4795,-43.90,20240110,2055,30.90,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,100603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,40,2,1.51,986094720,364033,35.87,2675,2730,2660,3450,1860,2655,2709.28,6.56,0,24228,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1377,49.91,2.70,03,0.71,54.00,998.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2400,12.29,20240527,4795,-43.80,20240110,2055,31.14,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240627,090602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,40,2,1.51,200527075,74504,7.34,2675,2710,2660,3450,1860,2655,2693.10,6.56,0,17448,2791,2722,2676,2607,2561,2700,2585,255,795,500,1690,5,1,51084642,1377,49.91,2.70,03,0.15,54.00,998.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2400,12.29,20240527,4795,-43.80,20240110,2055,31.14,20231031,6.97,N,060310,500,255 억,,3353348,N,N,0,N,00,N
|
|
20240626,160601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-70,5,-2.57,2621447790,980179,29.44,2705,2745,2630,3540,1910,2725,2674.25,6.59,0,-13001,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1356,49.17,2.66,03,1.92,54.00,998.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,150602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-70,5,-2.57,2487451025,929692,27.92,2705,2745,2630,3540,1910,2725,2675.29,6.59,0,-9594,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1356,49.17,2.66,03,1.82,54.00,998.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,140602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2650,-75,5,-2.75,2273291025,849032,25.50,2705,2745,2630,3540,1910,2725,2677.22,6.59,0,-34277,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1354,49.07,2.66,03,1.66,54.00,998.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2400,10.42,20240527,4795,-44.73,20240110,2055,28.95,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,130603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-70,5,-2.57,1995428380,744375,22.36,2705,2745,2630,3540,1910,2725,2680.37,6.59,0,-50700,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1356,49.17,2.66,03,1.46,54.00,998.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,120601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,-80,5,-2.94,1808218550,673471,20.23,2705,2745,2635,3540,1910,2725,2684.62,6.59,0,-33592,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1351,48.98,2.65,03,1.32,54.00,998.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2400,10.21,20240527,4795,-44.84,20240110,2055,28.71,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,110602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2690,-35,5,-1.28,1316481750,488659,14.68,2705,2745,2665,3540,1910,2725,2693.75,6.59,0,7870,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1374,49.81,2.70,03,0.96,54.00,998.00,4795,20240110,-43.90,2055,20231031,30.90,4795,-43.90,20240110,2400,12.08,20240527,4795,-43.90,20240110,2055,30.90,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,100601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2685,-40,5,-1.47,879212140,326489,9.81,2705,2720,2665,3540,1910,2725,2692.42,6.59,0,37586,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1372,49.72,2.69,03,0.64,54.00,998.00,4795,20240110,-44.00,2055,20231031,30.66,4795,-44.00,20240110,2400,11.88,20240527,4795,-44.00,20240110,2055,30.66,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240626,090601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,-15,5,-0.55,171752510,63453,1.91,2705,2720,2700,3540,1910,2725,2705.18,6.59,0,-8758,2988,2856,2738,2606,2488,2922,2672,255,815,500,1740,5,1,51084642,1384,50.19,2.72,03,0.12,54.00,998.00,4795,20240110,-43.48,2055,20231031,31.87,4795,-43.48,20240110,2400,12.92,20240527,4795,-43.48,20240110,2055,31.87,20231031,7.00,N,060310,500,255 억,,3366191,N,N,0,N,00,N
|
|
20240625,160601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,105,2,4.01,9092289250,3296721,623.40,2705,2870,2620,3405,1835,2620,2758.07,7.06,0,-239265,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1392,50.46,2.73,03,6.45,54.00,998.00,4795,20240110,-43.17,2055,20231031,32.60,4795,-43.17,20240110,2400,13.54,20240527,4795,-43.17,20240110,2055,32.60,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,150601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,110,2,4.20,8806554520,3191907,603.58,2705,2870,2620,3405,1835,2620,2759.03,7.06,0,-244716,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1395,50.56,2.74,03,6.25,54.00,998.00,4795,20240110,-43.07,2055,20231031,32.85,4795,-43.07,20240110,2400,13.75,20240527,4795,-43.07,20240110,2055,32.85,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,140600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,105,2,4.01,8152185100,2951562,558.13,2705,2870,2620,3405,1835,2620,2761.99,7.06,0,-303963,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1392,50.46,2.73,03,5.78,54.00,998.00,4795,20240110,-43.17,2055,20231031,32.60,4795,-43.17,20240110,2400,13.54,20240527,4795,-43.17,20240110,2055,32.60,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,130601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2715,95,2,3.63,7745429925,2801622,529.78,2705,2870,2620,3405,1835,2620,2764.63,7.06,0,-328246,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1387,50.28,2.72,03,5.48,54.00,998.00,4795,20240110,-43.38,2055,20231031,32.12,4795,-43.38,20240110,2400,13.12,20240527,4795,-43.38,20240110,2055,32.12,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,120604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,145,2,5.53,1659857490,621235,117.47,2705,2765,2620,3405,1835,2620,2671.88,7.06,0,-117093,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1412,51.20,2.77,03,1.22,54.00,998.00,4795,20240110,-42.34,2055,20231031,34.55,4795,-42.34,20240110,2400,15.21,20240527,4795,-42.34,20240110,2055,34.55,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,110604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2645,25,2,0.95,862072730,326285,61.70,2705,2705,2620,3405,1835,2620,2642.09,7.06,0,-92601,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1351,48.98,2.65,03,0.64,54.00,998.00,4795,20240110,-44.84,2055,20231031,28.71,4795,-44.84,20240110,2400,10.21,20240527,4795,-44.84,20240110,2055,28.71,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,100600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,20,2,0.76,703675950,266310,50.36,2705,2705,2620,3405,1835,2620,2642.33,7.06,0,-108171,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1349,48.89,2.65,03,0.52,54.00,998.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2400,10.00,20240527,4795,-44.94,20240110,2055,28.47,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240625,090601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2650,30,2,1.15,251511085,94475,17.86,2705,2705,2620,3405,1835,2620,2662.24,7.06,0,-44186,2660,2640,2600,2580,2540,2650,2590,255,785,500,1670,5,1,51084642,1354,49.07,2.66,03,0.18,54.00,998.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2400,10.42,20240527,4795,-44.73,20240110,2055,28.95,20231031,7.07,N,060310,500,255 억,,3604794,N,N,0,N,00,N
|
|
20240624,160558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2620,5,2,0.19,1353820150,523277,79.92,2580,2620,2560,3395,1835,2615,2587.08,6.95,0,52780,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1338,48.52,2.63,03,1.02,54.00,998.00,4795,20240110,-45.36,2055,20231031,27.49,4795,-45.36,20240110,2400,9.17,20240527,4795,-45.36,20240110,2055,27.49,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,150559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-5,5,-0.19,1260523950,487575,74.47,2580,2610,2560,3395,1835,2615,2585.20,6.95,0,47803,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1333,48.33,2.62,03,0.95,54.00,998.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2400,8.75,20240527,4795,-45.57,20240110,2055,27.01,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,140600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2595,-20,5,-0.76,1046199130,404857,61.84,2580,2610,2560,3395,1835,2615,2584.00,6.95,0,8951,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1326,48.06,2.60,03,0.79,54.00,998.00,4795,20240110,-45.88,2055,20231031,26.28,4795,-45.88,20240110,2400,8.12,20240527,4795,-45.88,20240110,2055,26.28,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,130558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-5,5,-0.19,939812740,363924,55.58,2580,2610,2560,3395,1835,2615,2582.31,6.95,0,17354,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1333,48.33,2.62,03,0.71,54.00,998.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2400,8.75,20240527,4795,-45.57,20240110,2055,27.01,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,120559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2575,-40,5,-1.53,817233565,316577,48.35,2580,2610,2560,3395,1835,2615,2581.31,6.95,0,-2189,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1315,47.69,2.58,03,0.62,54.00,998.00,4795,20240110,-46.30,2055,20231031,25.30,4795,-46.30,20240110,2400,7.29,20240527,4795,-46.30,20240110,2055,25.30,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,110602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2585,-30,5,-1.15,699567430,270942,41.38,2580,2610,2560,3395,1835,2615,2581.80,6.95,0,-5309,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1321,47.87,2.59,03,0.53,54.00,998.00,4795,20240110,-46.09,2055,20231031,25.79,4795,-46.09,20240110,2400,7.71,20240527,4795,-46.09,20240110,2055,25.79,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,100559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,-15,5,-0.57,456796345,177151,27.06,2580,2605,2560,3395,1835,2615,2578.26,6.95,0,18201,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1328,48.15,2.61,03,0.35,54.00,998.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2400,8.33,20240527,4795,-45.78,20240110,2055,26.52,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240624,090559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2570,-45,5,-1.72,125706435,48714,7.44,2580,2605,2565,3395,1835,2615,2579.40,6.95,0,4729,2715,2665,2595,2545,2475,2690,2570,255,780,500,1670,5,1,51084642,1313,47.59,2.58,03,0.10,54.00,998.00,4795,20240110,-46.40,2055,20231031,25.06,4795,-46.40,20240110,2400,7.08,20240527,4795,-46.40,20240110,2055,25.06,20231031,7.16,N,060310,500,255 억,,3551761,N,N,0,N,00,N
|
|
20240621,160540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,-15,5,-0.57,1665073300,640850,94.45,2610,2645,2525,3415,1845,2630,2598.16,6.90,0,25088,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1336,48.43,2.62,03,1.25,54.00,998.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2400,8.96,20240527,4795,-45.46,20240110,2055,27.25,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,150540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2600,-30,5,-1.14,1553448955,598031,88.14,2610,2645,2525,3415,1845,2630,2597.61,6.90,0,19241,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1328,48.15,2.61,03,1.17,54.00,998.00,4795,20240110,-45.78,2055,20231031,26.52,4795,-45.78,20240110,2400,8.33,20240527,4795,-45.78,20240110,2055,26.52,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,140540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2615,-15,5,-0.57,1400049485,539158,79.46,2610,2645,2525,3415,1845,2630,2596.73,6.90,0,17693,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1336,48.43,2.62,03,1.06,54.00,998.00,4795,20240110,-45.46,2055,20231031,27.25,4795,-45.46,20240110,2400,8.96,20240527,4795,-45.46,20240110,2055,27.25,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,130541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2625,-5,5,-0.19,1289025630,496808,73.22,2610,2645,2525,3415,1845,2630,2594.62,6.90,0,13737,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1341,48.61,2.63,03,0.97,54.00,998.00,4795,20240110,-45.26,2055,20231031,27.74,4795,-45.26,20240110,2400,9.38,20240527,4795,-45.26,20240110,2055,27.74,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,120543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,5,2,0.19,1208050095,465904,68.66,2610,2645,2525,3415,1845,2630,2592.92,6.90,0,3943,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1346,48.80,2.64,03,0.91,54.00,998.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,110542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2610,-20,5,-0.76,1072101710,414091,61.03,2610,2645,2525,3415,1845,2630,2589.05,6.90,0,-15637,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1333,48.33,2.62,03,0.81,54.00,998.00,4795,20240110,-45.57,2055,20231031,27.01,4795,-45.57,20240110,2400,8.75,20240527,4795,-45.57,20240110,2055,27.01,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,100540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,5,2,0.19,885305100,342872,50.53,2610,2645,2525,3415,1845,2630,2582.03,6.90,0,-8729,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1346,48.80,2.64,03,0.67,54.00,998.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240621,090543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2605,-25,5,-0.95,120715010,46346,6.83,2610,2630,2595,3415,1845,2630,2604.65,6.90,0,12442,2773,2701,2663,2591,2553,2682,2572,255,785,500,1680,5,1,51084642,1331,48.24,2.61,03,0.09,54.00,998.00,4795,20240110,-45.67,2055,20231031,26.76,4795,-45.67,20240110,2400,8.54,20240527,4795,-45.67,20240110,2055,26.76,20231031,7.10,N,060310,500,255 억,,3526382,N,N,0,N,00,N
|
|
20240620,160538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2630,-80,5,-2.95,1781307770,667047,50.72,2705,2735,2625,3520,1900,2710,2670.57,7.12,0,-110226,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1344,87.67,2.78,03,1.31,30.00,947.00,4795,20240110,-45.15,2055,20231031,27.98,4795,-45.15,20240110,2400,9.58,20240527,4795,-45.15,20240110,2055,27.98,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,150540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2635,-75,5,-2.77,1673944255,626233,47.62,2705,2735,2630,3520,1900,2710,2673.00,7.12,0,-122478,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1346,87.83,2.78,03,1.23,30.00,947.00,4795,20240110,-45.05,2055,20231031,28.22,4795,-45.05,20240110,2400,9.79,20240527,4795,-45.05,20240110,2055,28.22,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,140539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-55,5,-2.03,1374355445,512722,38.98,2705,2735,2645,3520,1900,2710,2680.47,7.12,0,-110669,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1356,88.50,2.80,03,1.00,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,130540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,-35,5,-1.29,1054220640,392189,29.82,2705,2735,2660,3520,1900,2710,2688.00,7.12,0,-50386,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1367,89.17,2.82,03,0.77,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2400,11.46,20240527,4795,-44.21,20240110,2055,30.17,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,120539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,-35,5,-1.29,960687970,357145,27.16,2705,2735,2660,3520,1900,2710,2689.87,7.12,0,-39753,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1367,89.17,2.82,03,0.70,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2400,11.46,20240527,4795,-44.21,20240110,2055,30.17,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,110541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,-30,5,-1.11,843960280,313456,23.83,2705,2735,2660,3520,1900,2710,2692.40,7.12,0,-19611,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1369,89.33,2.83,03,0.61,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,100541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,-15,5,-0.55,664054290,246264,18.72,2705,2735,2660,3520,1900,2710,2696.47,7.12,0,-25221,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1377,89.83,2.85,03,0.48,30.00,947.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2400,12.29,20240527,4795,-43.80,20240110,2055,31.14,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240620,090546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,0,3,0.00,102806835,38017,2.89,2705,2720,2690,3520,1900,2710,2704.12,7.12,0,4543,2823,2766,2713,2656,2603,2795,2685,255,810,500,1730,5,1,51084642,1384,90.33,2.86,03,0.07,30.00,947.00,4795,20240110,-43.48,2055,20231031,31.87,4795,-43.48,20240110,2400,12.92,20240527,4795,-43.48,20240110,2055,31.87,20231031,7.04,N,060310,500,255 억,,3636608,N,N,0,N,00,N
|
|
20240619,160538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,55,2,2.07,3556430385,1305425,79.58,2660,2770,2660,3450,1860,2655,2724.48,7.02,0,42561,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1384,90.33,2.86,03,2.56,30.00,947.00,4795,20240110,-43.48,2055,20231031,31.87,4795,-43.48,20240110,2400,12.92,20240527,4795,-43.48,20240110,2055,31.87,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,150535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2715,60,2,2.26,3354588345,1231260,75.06,2660,2770,2660,3450,1860,2655,2724.66,7.02,0,63695,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1387,90.50,2.87,03,2.41,30.00,947.00,4795,20240110,-43.38,2055,20231031,32.12,4795,-43.38,20240110,2400,13.12,20240527,4795,-43.38,20240110,2055,32.12,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,140541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2705,50,2,1.88,3138924320,1151487,70.19,2660,2770,2660,3450,1860,2655,2726.13,7.02,0,68662,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1382,90.17,2.86,03,2.25,30.00,947.00,4795,20240110,-43.59,2055,20231031,31.63,4795,-43.59,20240110,2400,12.71,20240527,4795,-43.59,20240110,2055,31.63,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,130536,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,40,2,1.51,2844161755,1041776,63.50,2660,2770,2660,3450,1860,2655,2730.29,7.02,0,72082,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1377,89.83,2.85,03,2.04,30.00,947.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2400,12.29,20240527,4795,-43.80,20240110,2055,31.14,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,120536,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,70,2,2.64,2361464120,863412,52.63,2660,2770,2660,3450,1860,2655,2735.27,7.02,0,98848,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1392,90.83,2.88,03,1.69,30.00,947.00,4795,20240110,-43.17,2055,20231031,32.60,4795,-43.17,20240110,2400,13.54,20240527,4795,-43.17,20240110,2055,32.60,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,110537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,85,2,3.20,2098818160,767305,46.77,2660,2770,2660,3450,1860,2655,2735.57,7.02,0,150822,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1400,91.33,2.89,03,1.50,30.00,947.00,4795,20240110,-42.86,2055,20231031,33.33,4795,-42.86,20240110,2400,14.17,20240527,4795,-42.86,20240110,2055,33.33,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,100540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,85,2,3.20,1497556395,547986,33.40,2660,2770,2660,3450,1860,2655,2733.19,7.02,0,76417,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1400,91.33,2.89,03,1.07,30.00,947.00,4795,20240110,-42.86,2055,20231031,33.33,4795,-42.86,20240110,2400,14.17,20240527,4795,-42.86,20240110,2055,33.33,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240619,090544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2700,45,2,1.69,240890310,89820,5.48,2660,2710,2660,3450,1860,2655,2682.68,7.02,0,15996,2835,2745,2690,2600,2545,2790,2645,255,795,500,1690,5,1,51084642,1379,90.00,2.85,03,0.18,30.00,947.00,4795,20240110,-43.69,2055,20231031,31.39,4795,-43.69,20240110,2400,12.50,20240527,4795,-43.69,20240110,2055,31.39,20231031,7.14,N,060310,500,255 억,,3584620,N,N,0,N,00,N
|
|
20240618,160533,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,5,2,0.19,4290708445,1591407,185.74,2635,2780,2635,3445,1855,2650,2696.22,2.38,0,-179285,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1356,88.50,2.80,03,3.12,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,150532,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,30,2,1.13,4083071110,1513347,176.63,2635,2780,2635,3445,1855,2650,2698.05,2.38,0,-210006,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1369,89.33,2.83,03,2.96,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,140534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2675,25,2,0.94,3689787610,1366438,159.49,2635,2780,2635,3445,1855,2650,2700.31,2.38,0,-258664,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1367,89.17,2.82,03,2.67,30.00,947.00,4795,20240110,-44.21,2055,20231031,30.17,4795,-44.21,20240110,2400,11.46,20240527,4795,-44.21,20240110,2055,30.17,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,130538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2670,20,2,0.75,1603570775,599871,70.02,2635,2710,2635,3445,1855,2650,2673.21,2.38,0,-127665,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1364,89.00,2.82,03,1.17,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2400,11.25,20240527,4795,-44.32,20240110,2055,29.93,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,120538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,15,2,0.57,1066180680,399809,46.66,2635,2695,2635,3445,1855,2650,2666.74,2.38,0,-136910,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1361,88.83,2.81,03,0.78,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2400,11.04,20240527,4795,-44.42,20240110,2055,29.68,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,110535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2670,20,2,0.75,778845245,292019,34.08,2635,2695,2635,3445,1855,2650,2667.13,2.38,0,-78348,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1364,89.00,2.82,03,0.57,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2400,11.25,20240527,4795,-44.32,20240110,2055,29.93,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,100535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,15,2,0.57,571671545,214161,25.00,2635,2695,2635,3445,1855,2650,2669.39,2.38,0,-59291,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1361,88.83,2.81,03,0.42,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2400,11.04,20240527,4795,-44.42,20240110,2055,29.68,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240618,090540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2670,20,2,0.75,93909400,35371,4.13,2635,2680,2635,3445,1855,2650,2655.04,2.38,0,3449,2743,2696,2663,2616,2583,2680,2600,255,795,500,1690,5,1,51084642,1364,89.00,2.82,03,0.07,30.00,947.00,4795,20240110,-44.32,2055,20231031,29.93,4795,-44.32,20240110,2400,11.25,20240527,4795,-44.32,20240110,2055,29.93,20231031,7.40,N,060310,500,255 억,,1216099,N,N,0,N,00,N
|
|
20240617,160531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2650,-60,5,-2.21,2258052815,847523,65.37,2695,2710,2630,3520,1900,2710,2664.02,2.37,0,7385,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1354,88.33,2.80,03,1.66,30.00,947.00,4795,20240110,-44.73,2055,20231031,28.95,4795,-44.73,20240110,2400,10.42,20240527,4795,-44.73,20240110,2055,28.95,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,150534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2640,-70,5,-2.58,2045104550,766901,59.15,2695,2710,2640,3520,1900,2710,2666.35,2.37,0,-18487,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1349,88.00,2.79,03,1.50,30.00,947.00,4795,20240110,-44.94,2055,20231031,28.47,4795,-44.94,20240110,2400,10.00,20240527,4795,-44.94,20240110,2055,28.47,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,140528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-55,5,-2.03,1730013085,647946,49.98,2695,2710,2650,3520,1900,2710,2669.60,2.37,0,-48506,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1356,88.50,2.80,03,1.27,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,130529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2655,-55,5,-2.03,1585506200,593536,45.78,2695,2710,2650,3520,1900,2710,2670.87,2.37,0,-56445,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1356,88.50,2.80,03,1.16,30.00,947.00,4795,20240110,-44.63,2055,20231031,29.20,4795,-44.63,20240110,2400,10.62,20240527,4795,-44.63,20240110,2055,29.20,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,120530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2665,-45,5,-1.66,1425206525,533221,41.13,2695,2710,2650,3520,1900,2710,2672.38,2.37,0,-62981,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1361,88.83,2.81,03,1.04,30.00,947.00,4795,20240110,-44.42,2055,20231031,29.68,4795,-44.42,20240110,2400,11.04,20240527,4795,-44.42,20240110,2055,29.68,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,110526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,-30,5,-1.11,991724935,370217,28.55,2695,2710,2655,3520,1900,2710,2678.22,2.37,0,26354,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1369,89.33,2.83,03,0.72,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,100528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,-30,5,-1.11,792764515,295874,22.82,2695,2710,2655,3520,1900,2710,2678.73,2.37,0,35507,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1369,89.33,2.83,03,0.58,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240617,090530,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2680,-30,5,-1.11,167751075,62210,4.80,2695,2710,2680,3520,1900,2710,2695.00,2.37,0,8377,2873,2791,2723,2641,2573,2757,2607,255,810,500,1730,5,1,51084642,1369,89.33,2.83,03,0.12,30.00,947.00,4795,20240110,-44.11,2055,20231031,30.41,4795,-44.11,20240110,2400,11.67,20240527,4795,-44.11,20240110,2055,30.41,20231031,7.53,N,060310,500,255 억,,1208305,N,N,0,N,00,N
|
|
20240614,160445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,-75,5,-2.69,3433103180,1267777,138.83,2780,2805,2655,3620,1950,2785,2707.95,2.22,0,72420,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1384,90.33,2.86,03,2.48,30.00,947.00,4795,20240110,-43.48,2055,20231031,31.87,4795,-43.48,20240110,2400,12.92,20240527,4795,-43.48,20240110,2055,31.87,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,150446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,-75,5,-2.69,3224504520,1190678,130.38,2780,2805,2655,3620,1950,2785,2708.10,2.22,0,53100,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1384,90.33,2.86,03,2.33,30.00,947.00,4795,20240110,-43.48,2055,20231031,31.87,4795,-43.48,20240110,2400,12.92,20240527,4795,-43.48,20240110,2055,31.87,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,140445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2705,-80,5,-2.87,2933669035,1083144,118.61,2780,2805,2655,3620,1950,2785,2708.45,2.22,0,17630,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1382,90.17,2.86,03,2.12,30.00,947.00,4795,20240110,-43.59,2055,20231031,31.63,4795,-43.59,20240110,2400,12.71,20240527,4795,-43.59,20240110,2055,31.63,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,130445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,-90,5,-3.23,2680121260,989315,108.33,2780,2805,2655,3620,1950,2785,2709.04,2.22,0,-25695,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1377,89.83,2.85,03,1.94,30.00,947.00,4795,20240110,-43.80,2055,20231031,31.14,4795,-43.80,20240110,2400,12.29,20240527,4795,-43.80,20240110,2055,31.14,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,120449,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2690,-95,5,-3.41,2507219015,925249,101.32,2780,2805,2655,3620,1950,2785,2709.75,2.22,0,-32375,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1374,89.67,2.84,03,1.81,30.00,947.00,4795,20240110,-43.90,2055,20231031,30.90,4795,-43.90,20240110,2400,12.08,20240527,4795,-43.90,20240110,2055,30.90,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,110521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2685,-100,5,-3.59,2183739520,805271,88.18,2780,2805,2655,3620,1950,2785,2711.77,2.22,0,-73441,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1372,89.50,2.84,03,1.58,30.00,947.00,4795,20240110,-44.00,2055,20231031,30.66,4795,-44.00,20240110,2400,11.88,20240527,4795,-44.00,20240110,2055,30.66,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,100520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2705,-80,5,-2.87,1844206865,679029,74.36,2780,2805,2655,3620,1950,2785,2715.91,2.22,0,-70251,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1382,90.17,2.86,03,1.33,30.00,947.00,4795,20240110,-43.59,2055,20231031,31.63,4795,-43.59,20240110,2400,12.71,20240527,4795,-43.59,20240110,2055,31.63,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240614,090523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,10,2,0.36,228539615,82049,8.98,2780,2805,2770,3620,1950,2785,2785.41,2.22,0,11930,2895,2840,2805,2750,2715,2822,2732,255,835,500,1780,5,1,51084642,1428,93.17,2.95,03,0.16,30.00,947.00,4795,20240110,-41.71,2055,20231031,36.01,4795,-41.71,20240110,2400,16.46,20240527,4795,-41.71,20240110,2055,36.01,20231031,7.66,N,060310,500,255 억,,1136191,N,N,0,N,00,N
|
|
20240613,160516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,-45,5,-1.59,2487913600,888744,48.65,2845,2860,2770,3675,1985,2830,2799.35,2.29,0,-29042,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1423,92.83,2.94,03,1.74,30.00,947.00,4795,20240110,-41.92,2055,20231031,35.52,4795,-41.92,20240110,2400,16.04,20240527,4795,-41.92,20240110,2055,35.52,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,150526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-40,5,-1.41,2285653990,816413,44.69,2845,2860,2770,3675,1985,2830,2799.55,2.29,0,-60053,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1425,93.00,2.95,03,1.60,30.00,947.00,4795,20240110,-41.81,2055,20231031,35.77,4795,-41.81,20240110,2400,16.25,20240527,4795,-41.81,20240110,2055,35.77,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,140519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-55,5,-1.94,2066039115,737539,40.38,2845,2860,2770,3675,1985,2830,2801.18,2.29,0,-73298,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1418,92.50,2.93,03,1.44,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2400,15.62,20240527,4795,-42.13,20240110,2055,35.04,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,130519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,-30,5,-1.06,1540331560,548540,30.03,2845,2860,2785,3675,1985,2830,2807.97,2.29,0,19205,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1430,93.33,2.96,03,1.07,30.00,947.00,4795,20240110,-41.61,2055,20231031,36.25,4795,-41.61,20240110,2400,16.67,20240527,4795,-41.61,20240110,2055,36.25,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,120522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-10,5,-0.35,1309149885,465991,25.51,2845,2860,2785,3675,1985,2830,2809.29,2.29,0,27936,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1441,94.00,2.98,03,0.91,30.00,947.00,4795,20240110,-41.19,2055,20231031,37.23,4795,-41.19,20240110,2400,17.50,20240527,4795,-41.19,20240110,2055,37.23,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,110515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,-30,5,-1.06,1124766965,400254,21.91,2845,2860,2785,3675,1985,2830,2810.03,2.29,0,6482,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1430,93.33,2.96,03,0.78,30.00,947.00,4795,20240110,-41.61,2055,20231031,36.25,4795,-41.61,20240110,2400,16.67,20240527,4795,-41.61,20240110,2055,36.25,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,100517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-25,5,-0.88,708709200,251467,13.77,2845,2860,2800,3675,1985,2830,2818.20,2.29,0,-13493,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1433,93.50,2.96,03,0.49,30.00,947.00,4795,20240110,-41.50,2055,20231031,36.50,4795,-41.50,20240110,2400,16.88,20240527,4795,-41.50,20240110,2055,36.50,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240613,090522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,10,2,0.35,181006570,63852,3.50,2845,2860,2810,3675,1985,2830,2834.95,2.29,0,-15573,2976,2902,2836,2762,2696,2940,2800,255,845,500,1810,5,1,51084642,1451,94.67,3.00,03,0.12,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2400,18.33,20240527,4795,-40.77,20240110,2055,38.20,20231031,7.83,N,060310,500,255 억,,1170477,N,N,0,N,00,N
|
|
20240612,160512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,75,2,2.72,5120685390,1804455,174.73,2770,2910,2770,3580,1930,2755,2837.95,2.11,0,91674,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1446,94.33,2.99,03,3.53,30.00,947.00,4795,20240110,-40.98,2055,20231031,37.71,4795,-40.98,20240110,2400,17.92,20240527,4795,-40.98,20240110,2055,37.71,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,150519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,70,2,2.54,4838377350,1704439,165.04,2770,2910,2770,3580,1930,2755,2838.76,2.11,0,88886,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1443,94.17,2.98,03,3.34,30.00,947.00,4795,20240110,-41.08,2055,20231031,37.47,4795,-41.08,20240110,2400,17.71,20240527,4795,-41.08,20240110,2055,37.47,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,140516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,65,2,2.36,4306917765,1514533,146.65,2770,2910,2770,3580,1930,2755,2843.81,2.11,0,33494,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1441,94.00,2.98,03,2.96,30.00,947.00,4795,20240110,-41.19,2055,20231031,37.23,4795,-41.19,20240110,2400,17.50,20240527,4795,-41.19,20240110,2055,37.23,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,130514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,60,2,2.18,3998937075,1404994,136.05,2770,2910,2770,3580,1930,2755,2846.32,2.11,0,39124,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1438,93.83,2.97,03,2.75,30.00,947.00,4795,20240110,-41.29,2055,20231031,36.98,4795,-41.29,20240110,2400,17.29,20240527,4795,-41.29,20240110,2055,36.98,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,120514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,70,2,2.54,3654677760,1282870,124.22,2770,2910,2770,3580,1930,2755,2848.93,2.11,0,51199,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1443,94.17,2.98,03,2.51,30.00,947.00,4795,20240110,-41.08,2055,20231031,37.47,4795,-41.08,20240110,2400,17.71,20240527,4795,-41.08,20240110,2055,37.47,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,110512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,105,2,3.81,3295420800,1156321,111.97,2770,2910,2770,3580,1930,2755,2850.03,2.11,0,62355,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1461,95.33,3.02,03,2.26,30.00,947.00,4795,20240110,-40.35,2055,20231031,39.17,4795,-40.35,20240110,2400,19.17,20240527,4795,-40.35,20240110,2055,39.17,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,100514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,65,2,2.36,2919290290,1024037,99.16,2770,2910,2770,3580,1930,2755,2850.90,2.11,0,55748,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1441,94.00,2.98,03,2.00,30.00,947.00,4795,20240110,-41.19,2055,20231031,37.23,4795,-41.19,20240110,2400,17.50,20240527,4795,-41.19,20240110,2055,37.23,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240612,090514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,20,2,0.73,161600255,58171,5.63,2770,2795,2770,3580,1930,2755,2778.59,2.11,0,15440,2851,2802,2776,2727,2701,2790,2715,255,825,500,1760,5,1,51084642,1418,92.50,2.93,03,0.11,30.00,947.00,4795,20240110,-42.13,2055,20231031,35.04,4795,-42.13,20240110,2400,15.62,20240527,4795,-42.13,20240110,2055,35.04,20231031,7.91,N,060310,500,255 억,,1078041,N,N,0,N,00,N
|
|
20240610,160508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,-65,5,-2.27,3374139390,1199123,57.25,2845,2860,2780,3720,2010,2865,2813.51,2.04,0,859,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1430,93.33,2.96,03,2.35,30.00,947.00,4795,20240110,-41.61,2055,20231031,36.25,4795,-41.61,20240110,2400,16.67,20240527,4795,-41.61,20240110,2055,36.25,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,150515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-55,5,-1.92,3193098975,1134584,54.17,2845,2860,2780,3720,2010,2865,2813.92,2.04,0,-15904,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1435,93.67,2.97,03,2.22,30.00,947.00,4795,20240110,-41.40,2055,20231031,36.74,4795,-41.40,20240110,2400,17.08,20240527,4795,-41.40,20240110,2055,36.74,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,140511,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-45,5,-1.57,2724319705,967393,46.19,2845,2860,2780,3720,2010,2865,2815.68,2.04,0,-77984,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1441,94.00,2.98,03,1.89,30.00,947.00,4795,20240110,-41.19,2055,20231031,37.23,4795,-41.19,20240110,2400,17.50,20240527,4795,-41.19,20240110,2055,37.23,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,130510,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-55,5,-1.92,2307348190,818541,39.08,2845,2860,2790,3720,2010,2865,2818.33,2.04,0,-61301,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1435,93.67,2.97,03,1.60,30.00,947.00,4795,20240110,-41.40,2055,20231031,36.74,4795,-41.40,20240110,2400,17.08,20240527,4795,-41.40,20240110,2055,36.74,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,120512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,-70,5,-2.44,2101659820,745304,35.59,2845,2860,2790,3720,2010,2865,2819.31,2.04,0,-83057,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1428,93.17,2.95,03,1.46,30.00,947.00,4795,20240110,-41.71,2055,20231031,36.01,4795,-41.71,20240110,2400,16.46,20240527,4795,-41.71,20240110,2055,36.01,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,110514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,-40,5,-1.40,1676077745,593399,28.33,2845,2860,2795,3720,2010,2865,2823.90,2.04,0,-11828,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1443,94.17,2.98,03,1.16,30.00,947.00,4795,20240110,-41.08,2055,20231031,37.47,4795,-41.08,20240110,2400,17.71,20240527,4795,-41.08,20240110,2055,37.47,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,100509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,-65,5,-2.27,1254601720,443903,21.20,2845,2860,2795,3720,2010,2865,2825.48,2.04,0,2668,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1430,93.33,2.96,03,0.87,30.00,947.00,4795,20240110,-41.61,2055,20231031,36.25,4795,-41.61,20240110,2400,16.67,20240527,4795,-41.61,20240110,2055,36.25,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240610,090516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,-35,5,-1.22,346192625,122257,5.84,2845,2850,2815,3720,2010,2865,2828.97,2.04,0,-18162,3015,2940,2865,2790,2715,2977,2827,255,855,500,1830,5,1,51084642,1446,94.33,2.99,03,0.24,30.00,947.00,4795,20240110,-40.98,2055,20231031,37.71,4795,-40.98,20240110,2400,17.92,20240527,4795,-40.98,20240110,2055,37.71,20231031,8.11,N,060310,500,255 억,,1041736,N,N,0,N,00,N
|
|
20240607,160526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,25,2,0.88,5928735900,2056587,75.59,2790,2940,2790,3690,1990,2840,2882.88,1.68,0,178241,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1464,95.50,3.03,03,4.03,30.00,947.00,4795,20240110,-40.25,2055,20231031,39.42,4795,-40.25,20240110,2400,19.38,20240527,4795,-40.25,20240110,2055,39.42,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,150531,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,25,2,0.88,5595135895,1940073,71.31,2790,2940,2790,3690,1990,2840,2884.04,1.68,0,210890,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1464,95.50,3.03,03,3.80,30.00,947.00,4795,20240110,-40.25,2055,20231031,39.42,4795,-40.25,20240110,2400,19.38,20240527,4795,-40.25,20240110,2055,39.42,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,140528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2850,10,2,0.35,4947701550,1712520,62.95,2790,2940,2790,3690,1990,2840,2889.21,1.68,0,243954,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1456,95.00,3.01,03,3.35,30.00,947.00,4795,20240110,-40.56,2055,20231031,38.69,4795,-40.56,20240110,2400,18.75,20240527,4795,-40.56,20240110,2055,38.69,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,130523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,50,2,1.76,4338563495,1499835,55.13,2790,2940,2790,3690,1990,2840,2892.78,1.68,0,241869,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1476,96.33,3.05,03,2.94,30.00,947.00,4795,20240110,-39.73,2055,20231031,40.63,4795,-39.73,20240110,2400,20.42,20240527,4795,-39.73,20240110,2055,40.63,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,120527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2900,60,2,2.11,4076491880,1409334,51.80,2790,2940,2790,3690,1990,2840,2892.59,1.68,0,229750,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1481,96.67,3.06,03,2.76,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2400,20.83,20240527,4795,-39.52,20240110,2055,41.12,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,110524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2885,45,2,1.58,3731792795,1289987,47.42,2790,2940,2790,3690,1990,2840,2893.00,1.68,0,213072,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1474,96.17,3.05,03,2.53,30.00,947.00,4795,20240110,-39.83,2055,20231031,40.39,4795,-39.83,20240110,2400,20.21,20240527,4795,-39.83,20240110,2055,40.39,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,100526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2905,65,2,2.29,3156084830,1090202,40.07,2790,2940,2790,3690,1990,2840,2895.08,1.68,0,168940,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1484,96.83,3.07,03,2.13,30.00,947.00,4795,20240110,-39.42,2055,20231031,41.36,4795,-39.42,20240110,2400,21.04,20240527,4795,-39.42,20240110,2055,41.36,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240607,090525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,35,2,1.23,618312330,219093,8.05,2790,2885,2790,3690,1990,2840,2821.94,1.68,0,46964,3140,2990,2910,2760,2680,2950,2720,255,850,500,1810,5,1,51084642,1469,95.83,3.04,03,0.43,30.00,947.00,4795,20240110,-40.04,2055,20231031,39.90,4795,-40.04,20240110,2400,19.79,20240527,4795,-40.04,20240110,2055,39.90,20231031,8.37,N,060310,500,255 억,,858810,N,N,0,N,00,N
|
|
20240605,160523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,-145,5,-4.86,7501975635,2565730,50.26,2965,3060,2830,3880,2090,2985,2924.30,2.16,0,-243279,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1451,94.67,3.00,03,5.02,30.00,947.00,4795,20240110,-40.77,2055,20231031,38.20,4795,-40.77,20240110,2400,18.33,20240527,4795,-40.77,20240110,2055,38.20,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,150521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,-140,5,-4.69,7062856635,2411180,47.24,2965,3060,2830,3880,2090,2985,2929.16,2.16,0,-282049,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1453,94.83,3.00,03,4.72,30.00,947.00,4795,20240110,-40.67,2055,20231031,38.44,4795,-40.67,20240110,2400,18.54,20240527,4795,-40.67,20240110,2055,38.44,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,140523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,-140,5,-4.69,6626654690,2257520,44.23,2965,3060,2830,3880,2090,2985,2935.32,2.16,0,-293739,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1453,94.83,3.00,03,4.42,30.00,947.00,4795,20240110,-40.67,2055,20231031,38.44,4795,-40.67,20240110,2400,18.54,20240527,4795,-40.67,20240110,2055,38.44,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,130524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2850,-135,5,-4.52,6091232730,2069161,40.54,2965,3060,2835,3880,2090,2985,2943.78,2.16,0,-285867,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1456,95.00,3.01,03,4.05,30.00,947.00,4795,20240110,-40.56,2055,20231031,38.69,4795,-40.56,20240110,2400,18.75,20240527,4795,-40.56,20240110,2055,38.69,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,120522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,-115,5,-3.85,5364278225,1814225,35.54,2965,3060,2865,3880,2090,2985,2956.75,2.16,0,-270105,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1466,95.67,3.03,03,3.55,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2400,19.58,20240527,4795,-40.15,20240110,2055,39.66,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,110524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,-105,5,-3.52,4909189970,1656067,32.44,2965,3060,2870,3880,2090,2985,2964.34,2.16,0,-233586,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1471,96.00,3.04,03,3.24,30.00,947.00,4795,20240110,-39.94,2055,20231031,40.15,4795,-39.94,20240110,2400,20.00,20240527,4795,-39.94,20240110,2055,40.15,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,100524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2900,-85,5,-2.85,4041013115,1355380,26.55,2965,3060,2890,3880,2090,2985,2981.46,2.16,0,-197642,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1481,96.67,3.06,03,2.65,30.00,947.00,4795,20240110,-39.52,2055,20231031,41.12,4795,-39.52,20240110,2400,20.83,20240527,4795,-39.52,20240110,2055,41.12,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240605,090523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2980,-5,5,-0.17,388176835,131090,2.57,2965,2985,2940,3880,2090,2985,2960.75,2.16,0,-3646,3188,3086,2958,2856,2728,3137,2907,255,895,500,1910,5,1,51084642,1522,99.33,3.15,03,0.26,30.00,947.00,4795,20240110,-37.85,2055,20231031,45.01,4795,-37.85,20240110,2400,24.17,20240527,4795,-37.85,20240110,2055,45.01,20231031,7.45,N,060310,500,255 억,,1101070,N,N,0,N,00,N
|
|
20240604,160519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2985,30,2,1.02,14697935015,4950765,54.11,2960,3060,2830,3840,2070,2955,2968.78,1.78,0,192405,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1525,99.50,3.15,03,9.69,30.00,947.00,4795,20240110,-37.75,2055,20231031,45.26,4795,-37.75,20240110,2400,24.38,20240527,4795,-37.75,20240110,2055,45.26,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,150519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2905,-50,5,-1.69,13897659240,4680035,51.15,2960,3060,2830,3840,2070,2955,2969.59,1.78,0,207096,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1484,96.83,3.07,03,9.16,30.00,947.00,4795,20240110,-39.42,2055,20231031,41.36,4795,-39.42,20240110,2400,21.04,20240527,4795,-39.42,20240110,2055,41.36,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,140520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2965,10,2,0.34,12287744900,4129962,45.13,2960,3060,2830,3840,2070,2955,2975.31,1.78,0,181065,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1515,98.83,3.13,03,8.08,30.00,947.00,4795,20240110,-38.16,2055,20231031,44.28,4795,-38.16,20240110,2400,23.54,20240527,4795,-38.16,20240110,2055,44.28,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,130518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2990,35,2,1.18,11610597875,3903162,42.66,2960,3060,2830,3840,2070,2955,2974.71,1.78,0,225254,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1527,99.67,3.16,03,7.64,30.00,947.00,4795,20240110,-37.64,2055,20231031,45.50,4795,-37.64,20240110,2400,24.58,20240527,4795,-37.64,20240110,2055,45.50,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,120517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2975,20,2,0.68,10190229230,3432236,37.51,2960,3060,2830,3840,2070,2955,2969.01,1.78,0,194510,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1520,99.17,3.14,03,6.72,30.00,947.00,4795,20240110,-37.96,2055,20231031,44.77,4795,-37.96,20240110,2400,23.96,20240527,4795,-37.96,20240110,2055,44.77,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,110515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3000,45,2,1.52,9444857670,3182063,34.78,2960,3060,2830,3840,2070,2955,2968.19,1.78,0,161078,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1533,100.00,3.17,03,6.23,30.00,947.00,4795,20240110,-37.43,2055,20231031,45.99,4795,-37.43,20240110,2400,25.00,20240527,4795,-37.43,20240110,2055,45.99,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,100517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3000,45,2,1.52,7209329905,2442053,26.69,2960,3050,2830,3840,2070,2955,2952.15,1.78,0,60163,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1533,100.00,3.17,03,4.78,30.00,947.00,4795,20240110,-37.43,2055,20231031,45.99,4795,-37.43,20240110,2400,25.00,20240527,4795,-37.43,20240110,2055,45.99,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240604,090518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,-85,5,-2.88,1080489095,367576,4.02,2960,2995,2865,3840,2070,2955,2939.12,1.78,0,-105574,3401,3177,3051,2827,2701,3115,2765,255,885,500,1890,5,1,51084642,1466,95.67,3.03,03,0.72,30.00,947.00,4795,20240110,-40.15,2055,20231031,39.66,4795,-40.15,20240110,2400,19.58,20240527,4795,-40.15,20240110,2055,39.66,20231031,7.85,N,060310,500,255 억,,909819,N,N,0,N,00,N
|
|
20240603,160512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2955,-35,5,-1.17,27465240835,8895543,101.65,3275,3275,2925,3885,2095,2990,3088.03,2.56,0,-514036,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1510,98.50,3.12,03,17.41,30.00,947.00,4795,20240110,-38.37,2055,20231031,43.80,4795,-38.37,20240110,2400,23.12,20240527,4795,-38.37,20240110,2055,43.80,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,150514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2965,-25,5,-0.84,26437023100,8547851,97.68,3275,3275,2925,3885,2095,2990,3092.83,2.56,0,-556816,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1515,98.83,3.13,03,16.73,30.00,947.00,4795,20240110,-38.16,2055,20231031,44.28,4795,-38.16,20240110,2400,23.54,20240527,4795,-38.16,20240110,2055,44.28,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,140511,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2980,-10,5,-0.33,25605640330,8267961,94.48,3275,3275,2925,3885,2095,2990,3096.97,2.56,0,-621486,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1522,99.33,3.15,03,16.18,30.00,947.00,4795,20240110,-37.85,2055,20231031,45.01,4795,-37.85,20240110,2400,24.17,20240527,4795,-37.85,20240110,2055,45.01,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,130512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3005,15,2,0.50,24971554915,8055354,92.05,3275,3275,2925,3885,2095,2990,3100.00,2.56,0,-613207,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1535,100.17,3.17,03,15.77,30.00,947.00,4795,20240110,-37.33,2055,20231031,46.23,4795,-37.33,20240110,2400,25.21,20240527,4795,-37.33,20240110,2055,46.23,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,120513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2965,-25,5,-0.84,23594676850,7595418,86.80,3275,3275,2925,3885,2095,2990,3106.44,2.56,0,-612825,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1515,98.83,3.13,03,14.87,30.00,947.00,4795,20240110,-38.16,2055,20231031,44.28,4795,-38.16,20240110,2400,23.54,20240527,4795,-38.16,20240110,2055,44.28,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,110509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2960,-30,5,-1.00,22178123530,7115822,81.32,3275,3275,2940,3885,2095,2990,3116.74,2.56,0,-594690,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1512,98.67,3.13,03,13.93,30.00,947.00,4795,20240110,-38.27,2055,20231031,44.04,4795,-38.27,20240110,2400,23.33,20240527,4795,-38.27,20240110,2055,44.04,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,100507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3055,65,2,2.17,17126797890,5426851,62.02,3275,3275,3050,3885,2095,2990,3155.94,2.56,0,-797512,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1561,101.83,3.23,03,10.62,30.00,947.00,4795,20240110,-36.29,2055,20231031,48.66,4795,-36.29,20240110,2400,27.29,20240527,4795,-36.29,20240110,2055,48.66,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|
|
20240603,090507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3160,170,2,5.69,8304221330,2591683,29.62,3275,3275,3125,3885,2095,2990,3204.19,2.56,0,-481392,3273,3131,3053,2911,2833,3092,2872,255,895,500,1910,5,1,51084642,1614,105.33,3.34,03,5.07,30.00,947.00,4795,20240110,-34.10,2055,20231031,53.77,4795,-34.10,20240110,2400,31.67,20240527,4795,-34.10,20240110,2055,53.77,20231031,6.58,N,060310,500,255 억,,1306855,N,N,0,N,00,N
|