130 lines
54 KiB
CSV
130 lines
54 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
|
||
|
|
20231031,160558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,-45,5,-2.10,1616609005,739708,847.93,2130,2340,2055,2780,1500,2140,2185.51,6.15,0,-146850,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1017,69.83,2.21,03,1.52,30.00,947.00,3460,20230530,-39.45,1930,20230103,8.55,3460,-39.45,20230530,1930,8.55,20230103,3460,-39.45,20230530,1930,8.55,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-50,5,-2.34,1568827615,716867,821.75,2130,2340,2055,2780,1500,2140,2188.45,6.15,0,-135828,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1014,69.67,2.21,03,1.48,30.00,947.00,3460,20230530,-39.60,1930,20230103,8.29,3460,-39.60,20230530,1930,8.29,20230103,3460,-39.60,20230530,1930,8.29,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,-60,5,-2.80,1468189280,668205,765.97,2130,2340,2070,2780,1500,2140,2197.21,6.15,0,-130191,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1010,69.33,2.20,03,1.38,30.00,947.00,3460,20230530,-39.88,1930,20230103,7.77,3460,-39.88,20230530,1930,7.77,20230103,3460,-39.88,20230530,1930,7.77,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,130607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,-45,5,-2.10,1392576515,631879,724.32,2130,2340,2080,2780,1500,2140,2203.87,6.15,0,-104214,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1017,69.83,2.21,03,1.30,30.00,947.00,3460,20230530,-39.45,1930,20230103,8.55,3460,-39.45,20230530,1930,8.55,20230103,3460,-39.45,20230530,1930,8.55,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,120603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-35,5,-1.64,1354412280,613589,703.36,2130,2340,2090,2780,1500,2140,2207.36,6.15,0,-100038,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1022,70.17,2.22,03,1.26,30.00,947.00,3460,20230530,-39.16,1930,20230103,9.07,3460,-39.16,20230530,1930,9.07,20230103,3460,-39.16,20230530,1930,9.07,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,110621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-20,5,-0.93,1287974720,581959,667.10,2130,2340,2105,2780,1500,2140,2213.17,6.15,0,-95403,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1029,70.67,2.24,03,1.20,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,100610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,50,2,2.34,994970855,445145,510.27,2130,2340,2125,2780,1500,2140,2235.16,6.15,0,-105200,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1063,73.00,2.31,03,0.92,30.00,947.00,3460,20230530,-36.71,1930,20230103,13.47,3460,-36.71,20230530,1930,13.47,20230103,3460,-36.71,20230530,1930,13.47,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231031,090607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,0,3,0.00,3096535,1449,1.66,2130,2145,2130,2780,1500,2140,2137.02,6.15,0,-622,2193,2166,2123,2096,2053,2180,2110,243,640,500,1320,5,1,48536642,1039,71.33,2.26,03,0.00,30.00,947.00,3460,20230530,-38.15,1930,20230103,10.88,3460,-38.15,20230530,1930,10.88,20230103,3460,-38.15,20230530,1930,10.88,20230103,5.20,N,060310,500,242 억,,2983055,N,N,0,N,00,N
|
||
|
|
20231030,160559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,50,2,2.39,183909530,87087,30.86,2080,2150,2080,2715,1465,2090,2111.79,6.10,0,21804,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1039,71.33,2.26,03,0.18,30.00,947.00,3460,20230530,-38.15,1930,20230103,10.88,3460,-38.15,20230530,1930,10.88,20230103,3460,-38.15,20230530,1930,10.88,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,150545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,40,2,1.91,160928875,76339,27.05,2080,2140,2080,2715,1465,2090,2108.08,6.10,0,19984,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1034,71.00,2.25,03,0.16,30.00,947.00,3460,20230530,-38.44,1930,20230103,10.36,3460,-38.44,20230530,1930,10.36,20230103,3460,-38.44,20230530,1930,10.36,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,40,2,1.91,147549205,70046,24.82,2080,2140,2080,2715,1465,2090,2106.46,6.10,0,20703,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1034,71.00,2.25,03,0.14,30.00,947.00,3460,20230530,-38.44,1930,20230103,10.36,3460,-38.44,20230530,1930,10.36,20230103,3460,-38.44,20230530,1930,10.36,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,130547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,40,2,1.91,133329165,63350,22.45,2080,2140,2080,2715,1465,2090,2104.64,6.10,0,19108,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1034,71.00,2.25,03,0.13,30.00,947.00,3460,20230530,-38.44,1930,20230103,10.36,3460,-38.44,20230530,1930,10.36,20230103,3460,-38.44,20230530,1930,10.36,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,120542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,35,2,1.67,122345025,58205,20.62,2080,2135,2080,2715,1465,2090,2101.97,6.10,0,19593,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1031,70.83,2.24,03,0.12,30.00,947.00,3460,20230530,-38.58,1930,20230103,10.10,3460,-38.58,20230530,1930,10.10,20230103,3460,-38.58,20230530,1930,10.10,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,10,2,0.48,69361775,33208,11.77,2080,2105,2080,2715,1465,2090,2088.71,6.10,0,5903,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1019,70.00,2.22,03,0.07,30.00,947.00,3460,20230530,-39.31,1930,20230103,8.81,3460,-39.31,20230530,1930,8.81,20230103,3460,-39.31,20230530,1930,8.81,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-5,5,-0.24,53738720,25753,9.12,2080,2105,2080,2715,1465,2090,2086.70,6.10,0,1088,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1012,69.50,2.20,03,0.05,30.00,947.00,3460,20230530,-39.74,1930,20230103,8.03,3460,-39.74,20230530,1930,8.03,20230103,3460,-39.74,20230530,1930,8.03,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231030,090540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-5,5,-0.24,8937985,4290,1.52,2080,2095,2080,2715,1465,2090,2083.45,6.10,0,837,2153,2121,2098,2066,2043,2110,2055,243,625,500,1290,5,1,48536642,1012,69.50,2.20,03,0.01,30.00,947.00,3460,20230530,-39.74,1930,20230103,8.03,3460,-39.74,20230530,1930,8.03,20230103,3460,-39.74,20230530,1930,8.03,20230103,5.19,N,060310,500,242 억,,2961251,N,N,0,N,00,N
|
||
|
|
20231027,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-20,5,-0.95,583542960,277124,126.71,2110,2130,2075,2740,1480,2110,2105.72,6.06,0,21168,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1014,69.67,2.21,03,0.57,30.00,947.00,3460,20230530,-39.60,1930,20230103,8.29,3460,-39.60,20230530,1930,8.29,20230103,3460,-39.60,20230530,1930,8.29,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,150542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-10,5,-0.47,553014975,262515,120.03,2110,2130,2075,2740,1480,2110,2106.60,6.06,0,19801,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1019,70.00,2.22,03,0.54,30.00,947.00,3460,20230530,-39.31,1930,20230103,8.81,3460,-39.31,20230530,1930,8.81,20230103,3460,-39.31,20230530,1930,8.81,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,140540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,463153595,219636,100.43,2110,2130,2075,2740,1480,2110,2108.73,6.06,0,20222,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1027,70.50,2.23,03,0.45,30.00,947.00,3460,20230530,-38.87,1930,20230103,9.59,3460,-38.87,20230530,1930,9.59,20230103,3460,-38.87,20230530,1930,9.59,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,10,2,0.47,361610640,171406,78.37,2110,2130,2075,2740,1480,2110,2109.67,6.06,0,26352,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1029,70.67,2.24,03,0.35,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,120543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,10,2,0.47,333710585,158213,72.34,2110,2130,2075,2740,1480,2110,2109.25,6.06,0,29456,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1029,70.67,2.24,03,0.33,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,110548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,10,2,0.47,241078755,114407,52.31,2110,2130,2075,2740,1480,2110,2107.20,6.06,0,7804,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1029,70.67,2.24,03,0.24,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,100541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,171879255,81712,37.36,2110,2130,2075,2740,1480,2110,2103.48,6.06,0,-14427,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1024,70.33,2.23,03,0.17,30.00,947.00,3460,20230530,-39.02,1930,20230103,9.33,3460,-39.02,20230530,1930,9.33,20230103,3460,-39.02,20230530,1930,9.33,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231027,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,10,2,0.47,57029380,27011,12.35,2110,2130,2110,2740,1480,2110,2111.34,6.06,0,6334,2223,2166,2133,2076,2043,2150,2060,243,630,500,1300,5,1,48536642,1029,70.67,2.24,03,0.06,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.19,N,060310,500,242 억,,2940083,N,N,0,N,00,N
|
||
|
|
20231026,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-105,5,-4.74,466246430,218641,152.07,2170,2190,2100,2875,1555,2215,2132.53,6.17,0,-54485,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1024,70.33,2.23,03,0.45,30.00,947.00,3460,20230530,-39.02,1930,20230103,9.33,3460,-39.02,20230530,1930,9.33,20230103,3460,-39.02,20230530,1930,9.33,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,150533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-90,5,-4.06,437565160,205066,142.63,2170,2190,2100,2875,1555,2215,2133.78,6.17,0,-52673,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1031,70.83,2.24,03,0.42,30.00,947.00,3460,20230530,-38.58,1930,20230103,10.10,3460,-38.58,20230530,1930,10.10,20230103,3460,-38.58,20230530,1930,10.10,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,140534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-110,5,-4.97,347515510,162369,112.93,2170,2190,2105,2875,1555,2215,2140.28,6.17,0,-44922,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1022,70.17,2.22,03,0.33,30.00,947.00,3460,20230530,-39.16,1930,20230103,9.07,3460,-39.16,20230530,1930,9.07,20230103,3460,-39.16,20230530,1930,9.07,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,130532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,-85,5,-3.84,271595820,126491,87.98,2170,2190,2125,2875,1555,2215,2147.16,6.17,0,-33722,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1034,71.00,2.25,03,0.26,30.00,947.00,3460,20230530,-38.44,1930,20230103,10.36,3460,-38.44,20230530,1930,10.36,20230103,3460,-38.44,20230530,1930,10.36,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-75,5,-3.39,229392140,106680,74.20,2170,2190,2130,2875,1555,2215,2150.28,6.17,0,-33903,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1039,71.33,2.26,03,0.22,30.00,947.00,3460,20230530,-38.15,1930,20230103,10.88,3460,-38.15,20230530,1930,10.88,20230103,3460,-38.15,20230530,1930,10.88,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,110538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-70,5,-3.16,161940100,75137,52.26,2170,2190,2145,2875,1555,2215,2155.26,6.17,0,-16373,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1041,71.50,2.27,03,0.15,30.00,947.00,3460,20230530,-38.01,1930,20230103,11.14,3460,-38.01,20230530,1930,11.14,20230103,3460,-38.01,20230530,1930,11.14,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,100536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-55,5,-2.48,112068655,51940,36.13,2170,2190,2145,2875,1555,2215,2157.66,6.17,0,-13365,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1048,72.00,2.28,03,0.11,30.00,947.00,3460,20230530,-37.57,1930,20230103,11.92,3460,-37.57,20230530,1930,11.92,20230103,3460,-37.57,20230530,1930,11.92,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231026,090535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-45,5,-2.03,26563400,12294,8.55,2170,2190,2145,2875,1555,2215,2160.68,6.17,0,5840,2305,2260,2220,2175,2135,2240,2155,243,660,500,1370,5,1,48536642,1053,72.33,2.29,03,0.03,30.00,947.00,3460,20230530,-37.28,1930,20230103,12.44,3460,-37.28,20230530,1930,12.44,20230103,3460,-37.28,20230530,1930,12.44,20230103,5.23,N,060310,500,242 억,,2994568,N,N,0,N,00,N
|
||
|
|
20231025,160536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2215,-5,5,-0.23,316857010,141744,54.90,2235,2265,2180,2885,1555,2220,2235.47,6.16,0,2632,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1075,73.83,2.34,03,0.29,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,150535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2220,0,3,0.00,302387040,135211,52.37,2235,2265,2180,2885,1555,2220,2236.41,6.16,0,1818,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1078,74.00,2.34,03,0.28,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,140533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2210,-10,5,-0.45,285160245,127419,49.35,2235,2265,2180,2885,1555,2220,2237.97,6.16,0,-2373,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1073,73.67,2.33,03,0.26,30.00,947.00,3460,20230530,-36.13,1930,20230103,14.51,3460,-36.13,20230530,1930,14.51,20230103,3460,-36.13,20230530,1930,14.51,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,130533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2220,0,3,0.00,238332730,106130,41.11,2235,2265,2215,2885,1555,2220,2245.67,6.16,0,-4477,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1078,74.00,2.34,03,0.22,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,120533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2240,20,2,0.90,211472750,94078,36.44,2235,2265,2215,2885,1555,2220,2247.84,6.16,0,-2046,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1087,74.67,2.37,03,0.19,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,110533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,30,2,1.35,189967870,84516,32.74,2235,2265,2215,2885,1555,2220,2247.71,6.16,0,-1510,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1092,75.00,2.38,03,0.17,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,100533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2255,35,2,1.58,146094885,65076,25.21,2235,2265,2215,2885,1555,2220,2244.99,6.16,0,-3882,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1095,75.17,2.38,03,0.13,30.00,947.00,3460,20230530,-34.83,1930,20230103,16.84,3460,-34.83,20230530,1930,16.84,20230103,3460,-34.83,20230530,1930,16.84,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231025,090531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2260,40,2,1.80,58537665,26166,10.13,2235,2260,2215,2885,1555,2220,2237.17,6.16,0,-5942,2310,2265,2175,2130,2040,2287,2152,243,665,500,1370,5,1,48536642,1097,75.33,2.39,03,0.05,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.27,N,060310,500,242 억,,2991936,N,N,0,N,00,N
|
||
|
|
20231024,160521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2220,110,2,5.21,552208390,257653,108.57,2110,2220,2085,2740,1480,2110,2143.22,6.01,0,73239,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1078,74.00,2.34,03,0.53,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,150530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2220,110,2,5.21,512338070,239664,100.99,2110,2220,2085,2740,1480,2110,2137.73,6.01,0,70893,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1078,74.00,2.34,03,0.49,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,140519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2165,55,2,2.61,425124665,199885,84.23,2110,2175,2085,2740,1480,2110,2126.85,6.01,0,64570,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1051,72.17,2.29,03,0.41,30.00,947.00,3460,20230530,-37.43,1930,20230103,12.18,3460,-37.43,20230530,1930,12.18,20230103,3460,-37.43,20230530,1930,12.18,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,130527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2140,30,2,1.42,358560680,168897,71.17,2110,2175,2085,2740,1480,2110,2122.95,6.01,0,39718,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1039,71.33,2.26,03,0.35,30.00,947.00,3460,20230530,-38.15,1930,20230103,10.88,3460,-38.15,20230530,1930,10.88,20230103,3460,-38.15,20230530,1930,10.88,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,120531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2120,10,2,0.47,300441160,141568,59.65,2110,2175,2085,2740,1480,2110,2122.24,6.01,0,22139,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1029,70.67,2.24,03,0.29,30.00,947.00,3460,20230530,-38.73,1930,20230103,9.84,3460,-38.73,20230530,1930,9.84,20230103,3460,-38.73,20230530,1930,9.84,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,110526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2110,0,3,0.00,254487615,119810,50.48,2110,2175,2085,2740,1480,2110,2124.09,6.01,0,6936,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1024,70.33,2.23,03,0.25,30.00,947.00,3460,20230530,-39.02,1930,20230103,9.33,3460,-39.02,20230530,1930,9.33,20230103,3460,-39.02,20230530,1930,9.33,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,100522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2125,15,2,0.71,167569040,78459,33.06,2110,2175,2110,2740,1480,2110,2135.75,6.01,0,13721,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1031,70.83,2.24,03,0.16,30.00,947.00,3460,20230530,-38.58,1930,20230103,10.10,3460,-38.58,20230530,1930,10.10,20230103,3460,-38.58,20230530,1930,10.10,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231024,090526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2165,55,2,2.61,48916800,23119,9.74,2110,2165,2110,2740,1480,2110,2115.87,6.01,0,7033,2210,2160,2135,2085,2060,2147,2072,243,630,500,1300,5,1,48536642,1051,72.17,2.29,03,0.05,30.00,947.00,3460,20230530,-37.43,1930,20230103,12.18,3460,-37.43,20230530,1930,12.18,20230103,3460,-37.43,20230530,1930,12.18,20230103,5.31,N,060310,500,242 억,,2918710,N,N,0,N,00,N
|
||
|
|
20231023,160518,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2110,-45,5,-2.09,502308255,234912,87.17,2140,2185,2110,2800,1510,2155,2138.28,6.02,0,-5228,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1024,70.33,2.23,03,0.48,30.00,947.00,3460,20230530,-39.02,1930,20230103,9.33,3460,-39.02,20230530,1930,9.33,20230103,3460,-39.02,20230530,1930,9.33,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,150521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2135,-20,5,-0.93,393375530,183484,68.09,2140,2185,2120,2800,1510,2155,2143.92,6.02,0,-7600,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1036,71.17,2.25,03,0.38,30.00,947.00,3460,20230530,-38.29,1930,20230103,10.62,3460,-38.29,20230530,1930,10.62,20230103,3460,-38.29,20230530,1930,10.62,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,140520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2125,-30,5,-1.39,272682710,126688,47.01,2140,2185,2125,2800,1510,2155,2152.40,6.02,0,-7072,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1031,70.83,2.24,03,0.26,30.00,947.00,3460,20230530,-38.58,1930,20230103,10.10,3460,-38.58,20230530,1930,10.10,20230103,3460,-38.58,20230530,1930,10.10,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,130522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2150,-5,5,-0.23,181020465,83769,31.08,2140,2185,2140,2800,1510,2155,2160.95,6.02,0,-446,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1044,71.67,2.27,03,0.17,30.00,947.00,3460,20230530,-37.86,1930,20230103,11.40,3460,-37.86,20230530,1930,11.40,20230103,3460,-37.86,20230530,1930,11.40,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,120517,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2145,-10,5,-0.46,152191910,70369,26.11,2140,2185,2140,2800,1510,2155,2162.77,6.02,0,1840,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1041,71.50,2.27,03,0.14,30.00,947.00,3460,20230530,-38.01,1930,20230103,11.14,3460,-38.01,20230530,1930,11.14,20230103,3460,-38.01,20230530,1930,11.14,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,110516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2180,25,2,1.16,127294300,58818,21.83,2140,2185,2140,2800,1510,2155,2164.21,6.02,0,7961,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1058,72.67,2.30,03,0.12,30.00,947.00,3460,20230530,-36.99,1930,20230103,12.95,3460,-36.99,20230530,1930,12.95,20230103,3460,-36.99,20230530,1930,12.95,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,100513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2185,30,2,1.39,100798305,46578,17.28,2140,2185,2140,2800,1510,2155,2164.08,6.02,0,6805,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1061,72.83,2.31,03,0.10,30.00,947.00,3460,20230530,-36.85,1930,20230103,13.21,3460,-36.85,20230530,1930,13.21,20230103,3460,-36.85,20230530,1930,13.21,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231023,090524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2160,5,2,0.23,36633830,17019,6.32,2140,2165,2140,2800,1510,2155,2152.53,6.02,0,9086,2278,2216,2183,2121,2088,2200,2105,243,645,500,1330,5,1,48536642,1048,72.00,2.28,03,0.04,30.00,947.00,3460,20230530,-37.57,1930,20230103,11.92,3460,-37.57,20230530,1930,11.92,20230103,3460,-37.57,20230530,1930,11.92,20230103,5.40,N,060310,500,242 억,,2923938,N,N,0,N,00,N
|
||
|
|
20231020,160517,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2155,-90,5,-4.01,582552780,266483,159.70,2200,2245,2150,2915,1575,2245,2186.18,6.11,0,-43849,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1046,71.83,2.28,03,0.55,30.00,947.00,3460,20230530,-37.72,1930,20230103,11.66,3460,-37.72,20230530,1930,11.66,20230103,3460,-37.72,20230530,1930,11.66,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,150517,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2180,-65,5,-2.90,516075090,235723,141.27,2200,2245,2150,2915,1575,2245,2189.33,6.11,0,-41220,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1058,72.67,2.30,03,0.49,30.00,947.00,3460,20230530,-36.99,1930,20230103,12.95,3460,-36.99,20230530,1930,12.95,20230103,3460,-36.99,20230530,1930,12.95,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,140520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2200,-45,5,-2.00,468243260,213719,128.08,2200,2245,2150,2915,1575,2245,2190.93,6.11,0,-42590,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1068,73.33,2.32,03,0.44,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,130506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2195,-50,5,-2.23,421250235,192204,115.19,2200,2245,2150,2915,1575,2245,2191.68,6.11,0,-42148,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1065,73.17,2.32,03,0.40,30.00,947.00,3460,20230530,-36.56,1930,20230103,13.73,3460,-36.56,20230530,1930,13.73,20230103,3460,-36.56,20230530,1930,13.73,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,120514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2180,-65,5,-2.90,407191420,185734,111.31,2200,2245,2150,2915,1575,2245,2192.34,6.11,0,-42113,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1058,72.67,2.30,03,0.38,30.00,947.00,3460,20230530,-36.99,1930,20230103,12.95,3460,-36.99,20230530,1930,12.95,20230103,3460,-36.99,20230530,1930,12.95,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,110519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2195,-50,5,-2.23,302517955,137519,82.42,2200,2245,2185,2915,1575,2245,2199.83,6.11,0,-27891,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1065,73.17,2.32,03,0.28,30.00,947.00,3460,20230530,-36.56,1930,20230103,13.73,3460,-36.56,20230530,1930,13.73,20230103,3460,-36.56,20230530,1930,13.73,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,100514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2190,-55,5,-2.45,258146395,117282,70.29,2200,2245,2185,2915,1575,2245,2201.07,6.11,0,-18154,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1063,73.00,2.31,03,0.24,30.00,947.00,3460,20230530,-36.71,1930,20230103,13.47,3460,-36.71,20230530,1930,13.47,20230103,3460,-36.71,20230530,1930,13.47,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231020,090515,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2240,-5,5,-0.22,11509725,5183,3.11,2200,2245,2200,2915,1575,2245,2220.67,6.11,0,1140,2348,2296,2268,2216,2188,2282,2202,243,670,500,1390,5,1,48536642,1087,74.67,2.37,03,0.01,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.33,N,060310,500,242 억,,2967704,N,N,0,N,00,N
|
||
|
|
20231019,160512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2245,-75,5,-3.23,377593360,166670,30.26,2300,2320,2240,3015,1625,2320,2265.51,6.16,0,-23035,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1090,74.83,2.37,03,0.34,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,150510,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,-70,5,-3.02,289721340,127593,23.17,2300,2320,2250,3015,1625,2320,2270.67,6.16,0,-21482,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1092,75.00,2.38,03,0.26,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,140512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2265,-55,5,-2.37,245259390,107890,19.59,2300,2320,2255,3015,1625,2320,2273.24,6.16,0,-17724,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1099,75.50,2.39,03,0.22,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,130509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2265,-55,5,-2.37,220669675,97014,17.61,2300,2320,2255,3015,1625,2320,2274.62,6.16,0,-15956,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1099,75.50,2.39,03,0.20,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,120512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2275,-45,5,-1.94,182908990,80296,14.58,2300,2320,2255,3015,1625,2320,2277.93,6.16,0,-10477,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1104,75.83,2.40,03,0.17,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,110511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2260,-60,5,-2.59,131010855,57611,10.46,2300,2300,2255,3015,1625,2320,2274.06,6.16,0,-8136,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1097,75.33,2.39,03,0.12,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,100508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2275,-45,5,-1.94,64864445,28452,5.17,2300,2300,2255,3015,1625,2320,2279.79,6.16,0,-1072,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1104,75.83,2.40,03,0.06,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231019,090512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2285,-35,5,-1.51,24009525,10509,1.91,2300,2300,2255,3015,1625,2320,2284.66,6.16,0,-1810,2526,2422,2371,2267,2216,2397,2242,243,695,500,1430,5,1,48536642,1109,76.17,2.41,03,0.02,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.31,N,060310,500,242 억,,2990822,N,N,0,N,00,N
|
||
|
|
20231018,160514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2320,-20,5,-0.85,1311954575,547617,506.41,2370,2475,2320,3040,1640,2340,2395.83,6.36,0,-97098,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1126,77.33,2.45,03,1.13,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,150507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2345,5,2,0.21,1224739440,510194,471.80,2370,2475,2325,3040,1640,2340,2400.54,6.36,0,-111952,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1138,78.17,2.48,03,1.05,30.00,947.00,3460,20230530,-32.23,1930,20230103,21.50,3460,-32.23,20230530,1930,21.50,20230103,3460,-32.23,20230530,1930,21.50,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,140504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2345,5,2,0.21,1146545500,476696,440.82,2370,2475,2345,3040,1640,2340,2405.19,6.36,0,-115146,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1138,78.17,2.48,03,0.98,30.00,947.00,3460,20230530,-32.23,1930,20230103,21.50,3460,-32.23,20230530,1930,21.50,20230103,3460,-32.23,20230530,1930,21.50,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,130501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2380,40,2,1.71,1126459890,468183,432.95,2370,2475,2345,3040,1640,2340,2406.02,6.36,0,-113555,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1155,79.33,2.51,03,0.96,30.00,947.00,3460,20230530,-31.21,1930,20230103,23.32,3460,-31.21,20230530,1930,23.32,20230103,3460,-31.21,20230530,1930,23.32,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,120509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2385,45,2,1.92,1090477210,453035,418.94,2370,2475,2345,3040,1640,2340,2407.05,6.36,0,-105808,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1158,79.50,2.52,03,0.93,30.00,947.00,3460,20230530,-31.07,1930,20230103,23.58,3460,-31.07,20230530,1930,23.58,20230103,3460,-31.07,20230530,1930,23.58,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,110505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2395,55,2,2.35,1028666420,427180,395.03,2370,2475,2345,3040,1640,2340,2408.04,6.36,0,-101531,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1162,79.83,2.53,03,0.88,30.00,947.00,3460,20230530,-30.78,1930,20230103,24.09,3460,-30.78,20230530,1930,24.09,20230103,3460,-30.78,20230530,1930,24.09,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,100509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2385,45,2,1.92,842555495,349224,322.94,2370,2475,2360,3040,1640,2340,2412.65,6.36,0,-112613,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1158,79.50,2.52,03,0.72,30.00,947.00,3460,20230530,-31.07,1930,20230103,23.58,3460,-31.07,20230530,1930,23.58,20230103,3460,-31.07,20230530,1930,23.58,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231018,090504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2435,95,2,4.06,359083745,147709,136.59,2370,2475,2360,3040,1640,2340,2431.02,6.36,0,-44917,2406,2372,2311,2277,2216,2390,2295,243,700,500,1450,5,1,48536642,1182,81.17,2.57,03,0.30,30.00,947.00,3460,20230530,-29.62,1930,20230103,26.17,3460,-29.62,20230530,1930,26.17,20230103,3460,-29.62,20230530,1930,26.17,20230103,5.29,N,060310,500,242 억,,3088385,N,N,0,N,00,N
|
||
|
|
20231017,160508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2340,90,2,4.00,246444760,106820,63.60,2250,2345,2250,2925,1575,2250,2307.10,6.31,0,28135,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1136,78.00,2.47,03,0.22,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,150508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2335,85,2,3.78,209499755,91026,54.20,2250,2335,2250,2925,1575,2250,2301.54,6.31,0,29778,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1133,77.83,2.47,03,0.19,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,140510,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2325,75,2,3.33,194104130,84404,50.26,2250,2325,2250,2925,1575,2250,2299.70,6.31,0,31738,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1128,77.50,2.46,03,0.17,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,130505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2310,60,2,2.67,120858575,52817,31.45,2250,2320,2250,2925,1575,2250,2288.25,6.31,0,29392,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1121,77.00,2.44,03,0.11,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,120507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2295,45,2,2.00,88811685,38908,23.17,2250,2300,2250,2925,1575,2250,2282.61,6.31,0,21704,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1114,76.50,2.42,03,0.08,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,110503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,50,2,2.22,81901505,35895,21.37,2250,2300,2250,2925,1575,2250,2281.70,6.31,0,20411,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1116,76.67,2.43,03,0.07,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,100500,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2280,30,2,1.33,52967160,23229,13.83,2250,2295,2250,2925,1575,2250,2280.22,6.31,0,12091,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1107,76.00,2.41,03,0.05,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231017,090504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2270,20,2,0.89,5297105,2353,1.40,2250,2270,2250,2925,1575,2250,2251.21,6.31,0,-60,2353,2301,2263,2211,2173,2282,2192,243,675,500,1390,5,1,48536642,1102,75.67,2.40,03,0.00,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.28,N,060310,500,242 억,,3060250,N,N,0,N,00,N
|
||
|
|
20231016,160503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,-75,5,-3.23,373976345,165751,128.26,2310,2315,2225,3020,1630,2325,2256.26,6.41,0,-50603,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1092,75.00,2.38,03,0.34,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,150503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2230,-95,5,-4.09,344638555,152702,118.16,2310,2315,2225,3020,1630,2325,2256.94,6.41,0,-50629,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1082,74.33,2.35,03,0.31,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,140503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2260,-65,5,-2.80,266361100,117716,91.09,2310,2315,2245,3020,1630,2325,2262.74,6.41,0,-49084,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1097,75.33,2.39,03,0.24,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,130501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2260,-65,5,-2.80,259805615,114802,88.84,2310,2315,2245,3020,1630,2325,2263.08,6.41,0,-48783,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1097,75.33,2.39,03,0.24,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,120501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,-75,5,-3.23,233811350,103243,79.89,2310,2315,2245,3020,1630,2325,2264.67,6.41,0,-43021,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1092,75.00,2.38,03,0.21,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,110500,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,-75,5,-3.23,163456100,72216,55.88,2310,2315,2245,3020,1630,2325,2263.43,6.41,0,-32030,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1092,75.00,2.38,03,0.15,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,100455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2275,-50,5,-2.15,69713825,30664,23.73,2310,2315,2260,3020,1630,2325,2273.47,6.41,0,-7625,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1104,75.83,2.40,03,0.06,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231016,090458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2275,-50,5,-2.15,19809210,8653,6.70,2310,2315,2270,3020,1630,2325,2289.29,6.41,0,-5077,2381,2352,2326,2297,2271,2340,2285,243,695,500,1440,5,1,48536642,1104,75.83,2.40,03,0.02,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.30,N,060310,500,242 억,,3110853,N,N,0,N,00,N
|
||
|
|
20231012,160511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2355,60,2,2.61,334469715,143552,74.21,2300,2360,2300,2980,1610,2295,2329.94,6.35,0,23058,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1143,78.50,2.49,03,0.30,30.00,947.00,3460,20230530,-31.94,1930,20230103,22.02,3460,-31.94,20230530,1930,22.02,20230103,3460,-31.94,20230530,1930,22.02,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,150502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2355,60,2,2.61,307842235,132227,68.36,2300,2360,2300,2980,1610,2295,2328.13,6.35,0,21843,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1143,78.50,2.49,03,0.27,30.00,947.00,3460,20230530,-31.94,1930,20230103,22.02,3460,-31.94,20230530,1930,22.02,20230103,3460,-31.94,20230530,1930,22.02,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,140501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2350,55,2,2.40,278631700,119809,61.94,2300,2350,2300,2980,1610,2295,2325.63,6.35,0,23500,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1141,78.33,2.48,03,0.25,30.00,947.00,3460,20230530,-32.08,1930,20230103,21.76,3460,-32.08,20230530,1930,21.76,20230103,3460,-32.08,20230530,1930,21.76,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,130501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2325,30,2,1.31,204112675,87929,45.46,2300,2340,2300,2980,1610,2295,2321.34,6.35,0,17096,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1128,77.50,2.46,03,0.18,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,120509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2325,30,2,1.31,172542635,74325,38.43,2300,2340,2300,2980,1610,2295,2321.46,6.35,0,13874,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1128,77.50,2.46,03,0.15,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,110506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2330,35,2,1.53,113961935,49205,25.44,2300,2330,2300,2980,1610,2295,2316.06,6.35,0,17811,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1131,77.67,2.46,03,0.10,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,100505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2320,25,2,1.09,55743835,24100,12.46,2300,2325,2300,2980,1610,2295,2313.02,6.35,0,5324,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1126,77.33,2.45,03,0.05,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231012,090507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2310,15,2,0.65,15799300,6859,3.55,2300,2315,2300,2980,1610,2295,2303.44,6.35,0,1856,2358,2326,2283,2251,2208,2342,2267,243,685,500,1420,5,1,48536642,1121,77.00,2.44,03,0.01,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.34,N,060310,500,242 억,,3083218,N,N,0,N,00,N
|
||
|
|
20231011,160502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2295,55,2,2.46,440902105,191992,122.61,2245,2315,2240,2910,1570,2240,2296.46,6.25,0,52133,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1114,76.50,2.42,03,0.40,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,150502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2285,45,2,2.01,428209230,186434,119.06,2245,2315,2240,2910,1570,2240,2296.84,6.25,0,51662,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1109,76.17,2.41,03,0.38,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,140508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,60,2,2.68,320220245,139346,88.99,2245,2315,2240,2910,1570,2240,2298.02,6.25,0,43429,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1116,76.67,2.43,03,0.29,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,130458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,60,2,2.68,312508300,135991,86.85,2245,2315,2240,2910,1570,2240,2298.01,6.25,0,43819,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1116,76.67,2.43,03,0.28,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,120509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,60,2,2.68,299715315,130431,83.30,2245,2315,2240,2910,1570,2240,2297.88,6.25,0,44837,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1116,76.67,2.43,03,0.27,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,110505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2310,70,2,3.12,265619330,115639,73.85,2245,2315,2240,2910,1570,2240,2296.97,6.25,0,44419,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1121,77.00,2.44,03,0.24,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,100500,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,60,2,2.68,179498635,78279,49.99,2245,2315,2240,2910,1570,2240,2293.06,6.25,0,33602,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1116,76.67,2.43,03,0.16,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231011,090504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2280,40,2,1.79,18821265,8323,5.32,2245,2280,2240,2910,1570,2240,2261.36,6.25,0,4258,2360,2300,2260,2200,2160,2280,2180,243,670,500,1380,5,1,48536642,1107,76.00,2.41,03,0.02,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.38,N,060310,500,242 억,,3031155,N,N,0,N,00,N
|
||
|
|
20231010,160457,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2240,-10,5,-0.44,338222835,148309,96.41,2250,2320,2220,2925,1575,2250,2280.53,6.26,0,-6776,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1087,74.67,2.37,03,0.31,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,150457,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,0,3,0.00,326358910,142988,92.95,2250,2320,2220,2925,1575,2250,2282.42,6.26,0,-7680,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1092,75.00,2.38,03,0.29,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,140459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2265,15,2,0.67,287402295,125604,81.65,2250,2320,2250,2925,1575,2250,2288.16,6.26,0,2723,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1099,75.50,2.39,03,0.26,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,130455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2275,25,2,1.11,222499800,96888,62.98,2250,2320,2250,2925,1575,2250,2296.46,6.26,0,3359,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1104,75.83,2.40,03,0.20,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,120455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,50,2,2.22,176779725,76935,50.01,2250,2320,2250,2925,1575,2250,2297.78,6.26,0,9992,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1116,76.67,2.43,03,0.16,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,110447,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2300,50,2,2.22,165430695,72001,46.81,2250,2320,2250,2925,1575,2250,2297.62,6.26,0,10540,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1116,76.67,2.43,03,0.15,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,100452,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2310,60,2,2.67,137796645,59999,39.00,2250,2320,2250,2925,1575,2250,2296.65,6.26,0,8086,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1121,77.00,2.44,03,0.12,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231010,090449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2280,30,2,1.33,12304925,5444,3.54,2250,2280,2250,2925,1575,2250,2260.27,6.26,0,4261,2333,2291,2233,2191,2133,2312,2212,243,675,500,1390,5,1,48536642,1107,76.00,2.41,03,0.01,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.42,N,060310,500,242 억,,3037912,N,N,0,N,00,N
|
||
|
|
20231006,160455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,65,2,2.97,344088960,153719,68.71,2175,2275,2175,2840,1530,2185,2238.43,6.13,0,64610,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1092,75.00,2.38,03,0.32,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,150447,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2255,70,2,3.20,330341995,147615,65.99,2175,2275,2175,2840,1530,2185,2237.86,6.13,0,64784,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1095,75.17,2.38,03,0.30,30.00,947.00,3460,20230530,-34.83,1930,20230103,16.84,3460,-34.83,20230530,1930,16.84,20230103,3460,-34.83,20230530,1930,16.84,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,140446,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2260,75,2,3.43,312379440,139655,62.43,2175,2275,2175,2840,1530,2185,2236.79,6.13,0,65050,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1097,75.33,2.39,03,0.29,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,130445,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2265,80,2,3.66,294772850,131874,58.95,2175,2270,2175,2840,1530,2185,2235.26,6.13,0,65820,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1099,75.50,2.39,03,0.27,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,120440,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2250,65,2,2.97,244064630,109336,48.87,2175,2270,2175,2840,1530,2185,2232.24,6.13,0,53602,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1092,75.00,2.38,03,0.23,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,110438,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2265,80,2,3.66,202654335,90897,40.63,2175,2270,2175,2840,1530,2185,2229.49,6.13,0,47115,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1099,75.50,2.39,03,0.19,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,100442,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2235,50,2,2.29,93787465,42392,18.95,2175,2245,2175,2840,1530,2185,2212.39,6.13,0,7629,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1085,74.50,2.36,03,0.09,30.00,947.00,3460,20230530,-35.40,1930,20230103,15.80,3460,-35.40,20230530,1930,15.80,20230103,3460,-35.40,20230530,1930,15.80,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|
||
|
|
20231006,090438,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2200,15,2,0.69,28067495,12873,5.75,2175,2200,2175,2840,1530,2185,2180.34,6.13,0,4299,2251,2217,2201,2167,2151,2210,2160,243,655,500,1350,5,1,48536642,1068,73.33,2.32,03,0.03,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.41,N,060310,500,242 억,,2973302,N,N,0,N,00,N
|