91 lines
41 KiB
CSV
91 lines
41 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
|
||
|
|
20230630,161053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35000,1900,2,5.74,44909205850,1273354,809.66,33150,36450,33150,43000,23200,33100,35268.51,0.00,0,117172,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3656,-37.59,9.11,12,12.19,-931.00,3844.00,50900,20230323,-31.24,11650,20230102,200.43,50900,-31.24,20230323,11650,200.43,20230102,50900,-31.24,20230323,11650,200.43,20230102,4.01,N,348340,500,52 억,,0,N,N,179,N,00,N
|
||
|
|
20230630,151055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35300,2200,2,6.65,43074125250,1220983,776.36,33150,36450,33150,43000,23200,33100,35278.24,0.00,0,115160,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3688,-37.92,9.18,12,11.69,-931.00,3844.00,50900,20230323,-30.65,11650,20230102,203.00,50900,-30.65,20230323,11650,203.00,20230102,50900,-30.65,20230323,11650,203.00,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,141054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35500,2400,2,7.25,25320265250,721211,458.58,33150,35750,33150,43000,23200,33100,35107.99,0.00,0,98435,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3708,-38.13,9.24,12,6.90,-931.00,3844.00,50900,20230323,-30.26,11650,20230102,204.72,50900,-30.26,20230323,11650,204.72,20230102,50900,-30.26,20230323,11650,204.72,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,131052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35400,2300,2,6.95,24019799950,684520,435.25,33150,35750,33150,43000,23200,33100,35089.99,0.00,0,100398,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3698,-38.02,9.21,12,6.55,-931.00,3844.00,50900,20230323,-30.45,11650,20230102,203.86,50900,-30.45,20230323,11650,203.86,20230102,50900,-30.45,20230323,11650,203.86,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,121050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35350,2250,2,6.80,22693158750,647012,411.40,33150,35750,33150,43000,23200,33100,35073.78,0.00,0,89162,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3693,-37.97,9.20,12,6.19,-931.00,3844.00,50900,20230323,-30.55,11650,20230102,203.43,50900,-30.55,20230323,11650,203.43,20230102,50900,-30.55,20230323,11650,203.43,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,111044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35300,2200,2,6.65,19886478700,567821,361.05,33150,35750,33150,43000,23200,33100,35022.44,0.00,0,73699,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3688,-37.92,9.18,12,5.44,-931.00,3844.00,50900,20230323,-30.65,11650,20230102,203.00,50900,-30.65,20230323,11650,203.00,20230102,50900,-30.65,20230323,11650,203.00,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,101053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35350,2250,2,6.80,13398181150,384550,244.52,33150,35700,33150,43000,23200,33100,34841.19,0.00,0,42967,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3693,-37.97,9.20,12,3.68,-931.00,3844.00,50900,20230323,-30.55,11650,20230102,203.43,50900,-30.55,20230323,11650,203.43,20230102,50900,-30.55,20230323,11650,203.43,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230630,091054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33600,500,2,1.51,796548000,23733,15.09,33150,33750,33150,43000,23200,33100,33562.89,0.00,0,-12,34066,33582,33316,32832,32566,33450,32700,52,9900,500,20520,50,1,10446270,3510,-36.09,8.74,12,0.23,-931.00,3844.00,50900,20230323,-33.99,11650,20230102,188.41,50900,-33.99,20230323,11650,188.41,20230102,50900,-33.99,20230323,11650,188.41,20230102,4.01,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230629,161047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33100,-200,5,-0.60,5171899200,154953,65.72,33700,33800,33050,43250,23350,33300,33378.18,0.00,0,-622,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3458,-35.55,8.61,12,1.48,-931.00,3844.00,50900,20230323,-34.97,11650,20230102,184.12,50900,-34.97,20230323,11650,184.12,20230102,50900,-34.97,20230323,11650,184.12,20230102,3.94,N,348340,500,52 억,,0,N,N,87,N,00,N
|
||
|
|
20230629,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33200,-100,5,-0.30,4697769250,140630,59.64,33700,33800,33200,43250,23350,33300,33405.39,0.00,0,-631,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3468,-35.66,8.64,12,1.35,-931.00,3844.00,50900,20230323,-34.77,11650,20230102,184.98,50900,-34.77,20230323,11650,184.98,20230102,50900,-34.77,20230323,11650,184.98,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,141046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,0,3,0.00,3877220350,115972,49.19,33700,33800,33200,43250,23350,33300,33432.72,0.00,0,-368,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3479,-35.77,8.66,12,1.11,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,131043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,0,3,0.00,3439287600,102834,43.61,33700,33800,33200,43250,23350,33300,33445.46,0.00,0,-650,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3479,-35.77,8.66,12,0.98,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,121048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33500,200,2,0.60,2941347250,87903,37.28,33700,33800,33200,43250,23350,33300,33461.83,0.00,0,-477,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3500,-35.98,8.71,12,0.84,-931.00,3844.00,50900,20230323,-34.18,11650,20230102,187.55,50900,-34.18,20230323,11650,187.55,20230102,50900,-34.18,20230323,11650,187.55,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,111049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,0,3,0.00,2531615950,75655,32.09,33700,33800,33200,43250,23350,33300,33463.28,0.00,0,-649,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3479,-35.77,8.66,12,0.72,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,101051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33350,50,2,0.15,1312842150,39267,16.65,33700,33700,33200,43250,23350,33300,33434.74,0.00,0,-383,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3484,-35.82,8.68,12,0.38,-931.00,3844.00,50900,20230323,-34.48,11650,20230102,186.27,50900,-34.48,20230323,11650,186.27,20230102,50900,-34.48,20230323,11650,186.27,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230629,090944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33550,250,2,0.75,274419850,8169,3.46,33700,33700,33450,43250,23350,33300,33603.84,0.00,0,120,34900,34100,33600,32800,32300,33850,32550,52,9950,500,20640,50,1,10446270,3505,-36.04,8.73,12,0.08,-931.00,3844.00,50900,20230323,-34.09,11650,20230102,187.98,50900,-34.09,20230323,11650,187.98,20230102,50900,-34.09,20230323,11650,187.98,20230102,3.94,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230628,161033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,-400,5,-1.19,7826156250,232905,87.03,33700,34400,33100,43800,23600,33700,33603.06,0.00,0,625,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3479,-35.77,8.66,12,2.23,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.95,N,348340,500,52 억,,0,N,N,1,N,00,N
|
||
|
|
20230628,151041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,-400,5,-1.19,7403302500,220209,82.28,33700,34400,33100,43800,23600,33700,33619.44,0.00,0,639,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3479,-35.77,8.66,12,2.11,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,141040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33650,-50,5,-0.15,6567636600,195237,72.95,33700,34400,33100,43800,23600,33700,33639.30,0.00,0,1603,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3515,-36.14,8.75,12,1.87,-931.00,3844.00,50900,20230323,-33.89,11650,20230102,188.84,50900,-33.89,20230323,11650,188.84,20230102,50900,-33.89,20230323,11650,188.84,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,131040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33600,-100,5,-0.30,5662994100,168355,62.91,33700,34400,33100,43800,23600,33700,33637.22,0.00,0,392,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3510,-36.09,8.74,12,1.61,-931.00,3844.00,50900,20230323,-33.99,11650,20230102,188.41,50900,-33.99,20230323,11650,188.41,20230102,50900,-33.99,20230323,11650,188.41,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,121052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34000,300,2,0.89,5227084550,155464,58.09,33700,34400,33100,43800,23600,33700,33622.48,0.00,0,513,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3552,-36.52,8.84,12,1.49,-931.00,3844.00,50900,20230323,-33.20,11650,20230102,191.85,50900,-33.20,20230323,11650,191.85,20230102,50900,-33.20,20230323,11650,191.85,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,111047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34000,300,2,0.89,4528470700,134888,50.40,33700,34400,33100,43800,23600,33700,33572.08,0.00,0,1266,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3552,-36.52,8.84,12,1.29,-931.00,3844.00,50900,20230323,-33.20,11650,20230102,191.85,50900,-33.20,20230323,11650,191.85,20230102,50900,-33.20,20230323,11650,191.85,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,101047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33300,-400,5,-1.19,2320670250,69524,25.98,33700,33950,33100,43800,23600,33700,33379.41,0.00,0,64,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3479,-35.77,8.66,12,0.67,-931.00,3844.00,50900,20230323,-34.58,11650,20230102,185.84,50900,-34.58,20230323,11650,185.84,20230102,50900,-34.58,20230323,11650,185.84,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230628,091042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33500,-200,5,-0.59,619979700,18405,6.88,33700,33950,33350,43800,23600,33700,33685.40,0.00,0,1146,35366,34532,34116,33282,32866,34325,33075,52,10100,500,20890,50,1,10446270,3500,-35.98,8.71,12,0.18,-931.00,3844.00,50900,20230323,-34.18,11650,20230102,187.55,50900,-34.18,20230323,11650,187.55,20230102,50900,-34.18,20230323,11650,187.55,20230102,3.95,N,348340,500,52 억,,0,N,N,12,N,00,N
|
||
|
|
20230627,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33700,100,2,0.30,9044504200,264516,84.23,33800,34950,33700,43650,23550,33600,34195.52,0.03,0,-17618,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3520,-36.20,8.77,12,2.53,-931.00,3844.00,50900,20230323,-33.79,11650,20230102,189.27,50900,-33.79,20230323,11650,189.27,20230102,50900,-33.79,20230323,11650,189.27,20230102,3.99,N,348340,500,52 억,,2741,N,N,12,N,00,N
|
||
|
|
20230627,151053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33750,150,2,0.45,8535264800,249411,79.42,33800,34950,33700,43650,23550,33600,34222.72,0.03,0,-16881,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3526,-36.25,8.78,12,2.39,-931.00,3844.00,50900,20230323,-33.69,11650,20230102,189.70,50900,-33.69,20230323,11650,189.70,20230102,50900,-33.69,20230323,11650,189.70,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33850,250,2,0.74,7903849400,230760,73.48,33800,34950,33700,43650,23550,33600,34252.55,0.03,0,-15414,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3536,-36.36,8.81,12,2.21,-931.00,3844.00,50900,20230323,-33.50,11650,20230102,190.56,50900,-33.50,20230323,11650,190.56,20230102,50900,-33.50,20230323,11650,190.56,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,131057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33800,200,2,0.60,7478966500,218219,69.49,33800,34950,33700,43650,23550,33600,34274.03,0.03,0,-14255,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3531,-36.31,8.79,12,2.09,-931.00,3844.00,50900,20230323,-33.60,11650,20230102,190.13,50900,-33.60,20230323,11650,190.13,20230102,50900,-33.60,20230323,11650,190.13,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,121058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33850,250,2,0.74,6939774900,202278,64.41,33800,34950,33700,43650,23550,33600,34309.56,0.03,0,-6677,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3536,-36.36,8.81,12,1.94,-931.00,3844.00,50900,20230323,-33.50,11650,20230102,190.56,50900,-33.50,20230323,11650,190.56,20230102,50900,-33.50,20230323,11650,190.56,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,111109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34050,450,2,1.34,6583684200,191775,61.07,33800,34950,33700,43650,23550,33600,34331.83,0.03,0,-6511,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3557,-36.57,8.86,12,1.84,-931.00,3844.00,50900,20230323,-33.10,11650,20230102,192.27,50900,-33.10,20230323,11650,192.27,20230102,50900,-33.10,20230323,11650,192.27,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,101036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34000,400,2,1.19,5561559050,161666,51.48,33800,34950,33800,43650,23550,33600,34403.60,0.03,0,-6154,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3552,-36.52,8.84,12,1.55,-931.00,3844.00,50900,20230323,-33.20,11650,20230102,191.85,50900,-33.20,20230323,11650,191.85,20230102,50900,-33.20,20230323,11650,191.85,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230627,091041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34400,800,2,2.38,2008800300,58615,18.67,33800,34600,33800,43650,23550,33600,34275.87,0.03,0,1800,35000,34300,33600,32900,32200,33950,32550,52,10050,500,20830,50,1,10446270,3594,-36.95,8.95,12,0.56,-931.00,3844.00,50900,20230323,-32.42,11650,20230102,195.28,50900,-32.42,20230323,11650,195.28,20230102,50900,-32.42,20230323,11650,195.28,20230102,3.99,N,348340,500,52 억,,2741,N,N,902,N,00,N
|
||
|
|
20230626,161041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33600,-1050,5,-3.03,10400835200,310548,121.62,34250,34300,32900,45000,24300,34650,33491.52,0.17,0,-19184,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3510,-36.09,8.74,12,2.97,-931.00,3844.00,50900,20230323,-33.99,11650,20230102,188.41,50900,-33.99,20230323,11650,188.41,20230102,50900,-33.99,20230323,11650,188.41,20230102,4.14,N,348340,500,52 억,,18253,N,N,902,N,00,N
|
||
|
|
20230626,151048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33550,-1100,5,-3.17,9884509250,295177,115.60,34250,34300,32900,45000,24300,34650,33486.71,0.17,0,-18975,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3505,-36.04,8.73,12,2.83,-931.00,3844.00,50900,20230323,-34.09,11650,20230102,187.98,50900,-34.09,20230323,11650,187.98,20230102,50900,-34.09,20230323,11650,187.98,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230626,141045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33550,-1100,5,-3.17,8779920800,262197,102.69,34250,34300,32900,45000,24300,34650,33485.96,0.17,0,-12986,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3505,-36.04,8.73,12,2.51,-931.00,3844.00,50900,20230323,-34.09,11650,20230102,187.98,50900,-34.09,20230323,11650,187.98,20230102,50900,-34.09,20230323,11650,187.98,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230626,121042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33400,-1250,5,-3.61,7344984550,219300,85.89,34250,34300,32900,45000,24300,34650,33492.85,0.17,0,-8483,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3489,-35.88,8.69,12,2.10,-931.00,3844.00,50900,20230323,-34.38,11650,20230102,186.70,50900,-34.38,20230323,11650,186.70,20230102,50900,-34.38,20230323,11650,186.70,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230626,111040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33400,-1250,5,-3.61,6529170300,194901,76.33,34250,34300,32900,45000,24300,34650,33499.92,0.17,0,-3767,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3489,-35.88,8.69,12,1.87,-931.00,3844.00,50900,20230323,-34.38,11650,20230102,186.70,50900,-34.38,20230323,11650,186.70,20230102,50900,-34.38,20230323,11650,186.70,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230626,101039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33650,-1000,5,-2.89,5264526900,157095,61.52,34250,34300,32900,45000,24300,34650,33511.73,0.17,0,-1194,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3515,-36.14,8.75,12,1.50,-931.00,3844.00,50900,20230323,-33.89,11650,20230102,188.84,50900,-33.89,20230323,11650,188.84,20230102,50900,-33.89,20230323,11650,188.84,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230626,091045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33100,-1550,5,-4.47,2609984950,77865,30.49,34250,34300,32900,45000,24300,34650,33519.33,0.17,0,-6572,35950,35300,34900,34250,33850,35100,34050,52,10350,500,21480,50,1,10446270,3458,-35.55,8.61,12,0.75,-931.00,3844.00,50900,20230323,-34.97,11650,20230102,184.12,50900,-34.97,20230323,11650,184.12,20230102,50900,-34.97,20230323,11650,184.12,20230102,4.14,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230623,185347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34650,-650,5,-1.84,8905604950,255337,36.18,35450,35550,34500,45850,24750,35300,34882.80,0.17,-33783,-34706,38100,36700,35150,33750,32200,37400,34450,52,10550,500,21880,50,1,10446270,3620,-37.22,9.01,12,2.44,-931.00,3844.00,50900,20230323,-31.93,11650,20230102,197.42,50900,-31.93,20230323,11650,197.42,20230102,50900,-31.93,20230323,11650,197.42,20230102,4.21,N,348340,500,52 억,,18253,N,N,1489,N,00,N
|
||
|
|
20230623,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34850,-450,5,-1.27,7507576750,215054,30.47,35450,35550,34500,45850,24750,35300,34909.91,0.50,0,-32802,38100,36700,35150,33750,32200,37400,34450,52,10550,500,21880,50,1,10446270,3641,-37.43,9.07,12,2.06,-931.00,3844.00,50900,20230323,-31.53,11650,20230102,199.14,50900,-31.53,20230323,11650,199.14,20230102,50900,-31.53,20230323,11650,199.14,20230102,4.21,N,348340,500,52 억,,52036,N,N,0,N,00,N
|
||
|
|
20230622,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35300,950,2,2.77,25045627000,699926,207.82,33800,36550,33600,44650,24050,34350,35784.20,0.00,0,70331,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3688,-37.92,9.18,12,6.70,-931.00,3844.00,50900,20230323,-30.65,11650,20230102,203.00,50900,-30.65,20230323,11650,203.00,20230102,50900,-30.65,20230323,11650,203.00,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,150237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35450,1100,2,3.20,24035660000,671329,199.33,33800,36550,33600,44650,24050,34350,35803.12,0.00,0,72049,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3703,-38.08,9.22,12,6.43,-931.00,3844.00,50900,20230323,-30.35,11650,20230102,204.29,50900,-30.35,20230323,11650,204.29,20230102,50900,-30.35,20230323,11650,204.29,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,140142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35850,1500,2,4.37,21738669850,606678,180.14,33800,36550,33600,44650,24050,34350,35832.33,0.00,0,81936,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3745,-38.51,9.33,12,5.81,-931.00,3844.00,50900,20230323,-29.57,11650,20230102,207.73,50900,-29.57,20230323,11650,207.73,20230102,50900,-29.57,20230323,11650,207.73,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,130912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36100,1750,2,5.09,20652778300,576378,171.14,33800,36550,33600,44650,24050,34350,35832.03,0.00,0,85806,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3771,-38.78,9.39,12,5.52,-931.00,3844.00,50900,20230323,-29.08,11650,20230102,209.87,50900,-29.08,20230323,11650,209.87,20230102,50900,-29.08,20230323,11650,209.87,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,120920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36400,2050,2,5.97,18354263450,512810,152.26,33800,36500,33600,44650,24050,34350,35791.58,0.00,0,98707,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3802,-39.10,9.47,12,4.91,-931.00,3844.00,50900,20230323,-28.49,11650,20230102,212.45,50900,-28.49,20230323,11650,212.45,20230102,50900,-28.49,20230323,11650,212.45,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,110901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36050,1700,2,4.95,15931539650,445942,132.41,33800,36400,33600,44650,24050,34350,35725.62,0.00,0,69580,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3766,-38.72,9.38,12,4.27,-931.00,3844.00,50900,20230323,-29.17,11650,20230102,209.44,50900,-29.17,20230323,11650,209.44,20230102,50900,-29.17,20230323,11650,209.44,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,100213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35850,1500,2,4.37,10210302400,287323,85.31,33800,36150,33600,44650,24050,34350,35536.01,0.00,0,42822,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3745,-38.51,9.33,12,2.75,-931.00,3844.00,50900,20230323,-29.57,11650,20230102,207.73,50900,-29.57,20230323,11650,207.73,20230102,50900,-29.57,20230323,11650,207.73,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230622,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34500,150,2,0.44,538891400,15905,4.72,33800,34500,33600,44650,24050,34350,33881.59,0.00,0,2584,36416,35382,34816,33782,33216,35100,33500,52,10300,500,21290,50,1,10446270,3604,-37.06,8.98,12,0.15,-931.00,3844.00,50900,20230323,-32.22,11650,20230102,196.14,50900,-32.22,20230323,11650,196.14,20230102,50900,-32.22,20230323,11650,196.14,20230102,4.19,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230621,160813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34350,-1750,5,-4.85,11560433800,331905,128.72,35850,35850,34250,46900,25300,36100,34833.64,0.00,0,-8891,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3588,-36.90,8.94,12,3.18,-931.00,3844.00,50900,20230323,-32.51,11650,20230102,194.85,50900,-32.51,20230323,11650,194.85,20230102,50900,-32.51,20230323,11650,194.85,20230102,4.31,N,348340,500,52 억,,0,N,N,85,N,00,N
|
||
|
|
20230621,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34450,-1650,5,-4.57,10621158450,304595,118.13,35850,35850,34250,46900,25300,36100,34869.76,0.00,0,-8644,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3599,-37.00,8.96,12,2.92,-931.00,3844.00,50900,20230323,-32.32,11650,20230102,195.71,50900,-32.32,20230323,11650,195.71,20230102,50900,-32.32,20230323,11650,195.71,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,140218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34700,-1400,5,-3.88,8418595000,240697,93.34,35850,35850,34450,46900,25300,36100,34975.88,0.00,0,-7956,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3625,-37.27,9.03,12,2.30,-931.00,3844.00,50900,20230323,-31.83,11650,20230102,197.85,50900,-31.83,20230323,11650,197.85,20230102,50900,-31.83,20230323,11650,197.85,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,130513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34650,-1450,5,-4.02,7965814850,227654,88.29,35850,35850,34450,46900,25300,36100,34990.87,0.00,0,-7596,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3620,-37.22,9.01,12,2.18,-931.00,3844.00,50900,20230323,-31.93,11650,20230102,197.42,50900,-31.93,20230323,11650,197.42,20230102,50900,-31.93,20230323,11650,197.42,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,120140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34750,-1350,5,-3.74,7380110900,210773,81.74,35850,35850,34450,46900,25300,36100,35014.48,0.00,0,-7268,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3630,-37.33,9.04,12,2.02,-931.00,3844.00,50900,20230323,-31.73,11650,20230102,198.28,50900,-31.73,20230323,11650,198.28,20230102,50900,-31.73,20230323,11650,198.28,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,110518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34650,-1450,5,-4.02,6778347750,193463,75.03,35850,35850,34450,46900,25300,36100,35036.90,0.00,0,-6841,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3620,-37.22,9.01,12,1.85,-931.00,3844.00,50900,20230323,-31.93,11650,20230102,197.42,50900,-31.93,20230323,11650,197.42,20230102,50900,-31.93,20230323,11650,197.42,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,100232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34950,-1150,5,-3.19,3896035250,110361,42.80,35850,35850,34800,46900,25300,36100,35302.62,0.00,0,-5642,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3651,-37.54,9.09,12,1.06,-931.00,3844.00,50900,20230323,-31.34,11650,20230102,200.00,50900,-31.34,20230323,11650,200.00,20230102,50900,-31.34,20230323,11650,200.00,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230621,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35450,-650,5,-1.80,416325200,11680,4.53,35850,35850,35450,46900,25300,36100,35644.12,0.00,0,-1684,37033,36566,35933,35466,34833,36800,35700,52,10800,500,22380,50,1,10446270,3703,-38.08,9.22,12,0.11,-931.00,3844.00,50900,20230323,-30.35,11650,20230102,204.29,50900,-30.35,20230323,11650,204.29,20230102,50900,-30.35,20230323,11650,204.29,20230102,4.31,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230620,160903,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36100,100,2,0.28,8984076500,250791,54.61,36000,36400,35300,46800,25200,36000,35822.08,0.00,0,817,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3771,-38.78,9.39,12,2.40,-931.00,3844.00,50900,20230323,-29.08,11650,20230102,209.87,50900,-29.08,20230323,11650,209.87,20230102,50900,-29.08,20230323,11650,209.87,20230102,4.23,N,348340,500,52 억,,0,N,N,2585,N,00,N
|
||
|
|
20230620,150807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35850,-150,5,-0.42,8319694100,232350,50.59,36000,36400,35300,46800,25200,36000,35806.26,0.00,0,388,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3745,-38.51,9.33,12,2.22,-931.00,3844.00,50900,20230323,-29.57,11650,20230102,207.73,50900,-29.57,20230323,11650,207.73,20230102,50900,-29.57,20230323,11650,207.73,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,140436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35950,-50,5,-0.14,7379603700,206043,44.86,36000,36400,35300,46800,25200,36000,35815.33,0.00,0,2298,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3755,-38.61,9.35,12,1.97,-931.00,3844.00,50900,20230323,-29.37,11650,20230102,208.58,50900,-29.37,20230323,11650,208.58,20230102,50900,-29.37,20230323,11650,208.58,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,130859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36050,50,2,0.14,6674378550,186436,40.59,36000,36400,35300,46800,25200,36000,35799.23,0.00,0,5203,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3766,-38.72,9.38,12,1.78,-931.00,3844.00,50900,20230323,-29.17,11650,20230102,209.44,50900,-29.17,20230323,11650,209.44,20230102,50900,-29.17,20230323,11650,209.44,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,120844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36150,150,2,0.42,5954361650,166469,36.25,36000,36400,35300,46800,25200,36000,35767.80,0.00,0,5283,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3776,-38.83,9.40,12,1.59,-931.00,3844.00,50900,20230323,-28.98,11650,20230102,210.30,50900,-28.98,20230323,11650,210.30,20230102,50900,-28.98,20230323,11650,210.30,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,110206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35550,-450,5,-1.25,4187913100,117394,25.56,36000,36150,35300,46800,25200,36000,35672.41,0.00,0,-4171,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3714,-38.18,9.25,12,1.12,-931.00,3844.00,50900,20230323,-30.16,11650,20230102,205.15,50900,-30.16,20230323,11650,205.15,20230102,50900,-30.16,20230323,11650,205.15,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,100849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35950,-50,5,-0.14,2993950250,84033,18.30,36000,36150,35300,46800,25200,36000,35625.74,0.00,0,-2403,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3755,-38.61,9.35,12,0.80,-931.00,3844.00,50900,20230323,-29.37,11650,20230102,208.58,50900,-29.37,20230323,11650,208.58,20230102,50900,-29.37,20230323,11650,208.58,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230620,090416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35800,-200,5,-0.56,514900600,14373,3.13,36000,36000,35450,46800,25200,36000,35816.92,0.00,0,-3551,37300,36650,36200,35550,35100,36425,35325,52,10800,500,22320,50,1,10446270,3740,-38.45,9.31,12,0.14,-931.00,3844.00,50900,20230323,-29.67,11650,20230102,207.30,50900,-29.67,20230323,11650,207.30,20230102,50900,-29.67,20230323,11650,207.30,20230102,4.23,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,160339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36000,500,2,1.41,16539222400,455591,161.78,36200,36850,35750,46150,24850,35500,36303.56,0.00,0,7118,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3761,-38.67,9.37,12,4.36,-931.00,3844.00,50900,20230323,-29.27,11650,20230102,209.01,50900,-29.27,20230323,11650,209.01,20230102,50900,-29.27,20230323,11650,209.01,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,150218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36000,500,2,1.41,15866053450,436897,155.15,36200,36850,35750,46150,24850,35500,36315.81,0.00,0,7767,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3761,-38.67,9.37,12,4.18,-931.00,3844.00,50900,20230323,-29.27,11650,20230102,209.01,50900,-29.27,20230323,11650,209.01,20230102,50900,-29.27,20230323,11650,209.01,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,140142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35950,450,2,1.27,14640841450,402756,143.02,36200,36850,35850,46150,24850,35500,36352.20,0.00,0,15287,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3755,-38.61,9.35,12,3.86,-931.00,3844.00,50900,20230323,-29.37,11650,20230102,208.58,50900,-29.37,20230323,11650,208.58,20230102,50900,-29.37,20230323,11650,208.58,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,130416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36100,600,2,1.69,13280031100,364906,129.58,36200,36850,35950,46150,24850,35500,36393.67,0.00,0,19445,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3771,-38.78,9.39,12,3.49,-931.00,3844.00,50900,20230323,-29.08,11650,20230102,209.87,50900,-29.08,20230323,11650,209.87,20230102,50900,-29.08,20230323,11650,209.87,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,120913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36250,750,2,2.11,12773786850,350905,124.61,36200,36850,35950,46150,24850,35500,36403.09,0.00,0,20936,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3787,-38.94,9.43,12,3.36,-931.00,3844.00,50900,20230323,-28.78,11650,20230102,211.16,50900,-28.78,20230323,11650,211.16,20230102,50900,-28.78,20230323,11650,211.16,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,110257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36300,800,2,2.25,11912531700,327124,116.16,36200,36850,35950,46150,24850,35500,36416.69,0.00,0,21972,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3792,-38.99,9.44,12,3.13,-931.00,3844.00,50900,20230323,-28.68,11650,20230102,211.59,50900,-28.68,20230323,11650,211.59,20230102,50900,-28.68,20230323,11650,211.59,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36450,950,2,2.68,10442144100,286692,101.81,36200,36850,35950,46150,24850,35500,36423.72,0.00,0,22280,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3808,-39.15,9.48,12,2.74,-931.00,3844.00,50900,20230323,-28.39,11650,20230102,212.88,50900,-28.39,20230323,11650,212.88,20230102,50900,-28.39,20230323,11650,212.88,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230619,090420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36600,1100,2,3.10,2403475850,66181,23.50,36200,36750,35950,46150,24850,35500,36319.99,0.00,0,9924,36833,36166,35633,34966,34433,35900,34700,52,10650,500,22010,50,1,10446270,3823,-39.31,9.52,12,0.63,-931.00,3844.00,50900,20230323,-28.09,11650,20230102,214.16,50900,-28.09,20230323,11650,214.16,20230102,50900,-28.09,20230323,11650,214.16,20230102,4.21,N,348340,500,52 억,,0,N,N,0,N,00,N
|
||
|
|
20230616,160407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35500,-100,5,-0.28,9927804600,278631,42.34,35700,36300,35100,46250,24950,35600,35631.12,0.00,0,-8324,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3708,-38.13,9.24,12,2.67,-931.00,3844.00,50900,20230323,-30.26,11650,20230102,204.72,50900,-30.26,20230323,11650,204.72,20230102,50900,-30.26,20230323,11650,204.72,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,150754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35550,-50,5,-0.14,9304164600,261085,39.67,35700,36300,35100,46250,24950,35600,35636.54,0.00,0,-7729,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3714,-38.18,9.25,12,2.50,-931.00,3844.00,50900,20230323,-30.16,11650,20230102,205.15,50900,-30.16,20230323,11650,205.15,20230102,50900,-30.16,20230323,11650,205.15,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,140406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35300,-300,5,-0.84,8325276500,233467,35.48,35700,36300,35100,46250,24950,35600,35659.35,0.00,0,-7440,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3688,-37.92,9.18,12,2.23,-931.00,3844.00,50900,20230323,-30.65,11650,20230102,203.00,50900,-30.65,20230323,11650,203.00,20230102,50900,-30.65,20230323,11650,203.00,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,130112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35450,-150,5,-0.42,7514499750,210542,31.99,35700,36300,35100,46250,24950,35600,35691.25,0.00,0,-6374,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3703,-38.08,9.22,12,2.02,-931.00,3844.00,50900,20230323,-30.35,11650,20230102,204.29,50900,-30.35,20230323,11650,204.29,20230102,50900,-30.35,20230323,11650,204.29,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,120636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35500,-100,5,-0.28,7034300700,196999,29.94,35700,36300,35100,46250,24950,35600,35707.33,0.00,0,-5461,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3708,-38.13,9.24,12,1.89,-931.00,3844.00,50900,20230323,-30.26,11650,20230102,204.72,50900,-30.26,20230323,11650,204.72,20230102,50900,-30.26,20230323,11650,204.72,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,110111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35500,-100,5,-0.28,6234066550,174427,26.51,35700,36300,35100,46250,24950,35600,35740.32,0.00,0,-6506,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3708,-38.13,9.24,12,1.67,-931.00,3844.00,50900,20230323,-30.26,11650,20230102,204.72,50900,-30.26,20230323,11650,204.72,20230102,50900,-30.26,20230323,11650,204.72,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,100851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35750,150,2,0.42,5118093700,143121,21.75,35700,36300,35100,46250,24950,35600,35760.68,0.00,0,-3581,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3735,-38.40,9.30,12,1.37,-931.00,3844.00,50900,20230323,-29.76,11650,20230102,206.87,50900,-29.76,20230323,11650,206.87,20230102,50900,-29.76,20230323,11650,206.87,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230616,090819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35400,-200,5,-0.56,1096645550,31018,4.71,35700,35750,35100,46250,24950,35600,35354.58,0.00,0,-2683,38100,36850,35200,33950,32300,37475,34575,52,10650,500,22070,50,1,10446270,3698,-38.02,9.21,12,0.30,-931.00,3844.00,50900,20230323,-30.45,11650,20230102,203.86,50900,-30.45,20230323,11650,203.86,20230102,50900,-30.45,20230323,11650,203.86,20230102,4.36,N,348340,500,52 억,,0,N,N,36,N,00,N
|
||
|
|
20230615,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,35300,950,2,2.77,21749185450,621657,105.91,34550,36450,33550,44650,24050,34350,34986.19,0.00,0,-3402,37716,36032,34966,33282,32216,35500,32750,52,10300,500,21290,50,1,10446270,3688,-37.92,9.18,12,5.95,-931.00,3844.00,50900,20230323,-30.65,11650,20230102,203.00,50900,-30.65,20230323,11650,203.00,20230102,50900,-30.65,20230323,11650,203.00,20230102,4.34,N,348340,500,52 억,,0,N,N,55,N,00,N
|
||
|
|
20230615,140750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34400,50,2,0.15,11444619650,332549,56.66,34550,35250,33550,44650,24050,34350,34414.91,0.00,0,-7717,37716,36032,34966,33282,32216,35500,32750,52,10300,500,21290,50,1,10446270,3594,-36.95,8.95,12,3.18,-931.00,3844.00,50900,20230323,-32.42,11650,20230102,195.28,50900,-32.42,20230323,11650,195.28,20230102,50900,-32.42,20230323,11650,195.28,20230102,4.34,N,348340,500,52 억,,0,N,N,55,N,00,N
|
||
|
|
20230615,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34550,200,2,0.58,10385773650,301890,51.43,34550,35250,33550,44650,24050,34350,34402.57,0.00,0,-4527,37716,36032,34966,33282,32216,35500,32750,52,10300,500,21290,50,1,10446270,3609,-37.11,8.99,12,2.89,-931.00,3844.00,50900,20230323,-32.12,11650,20230102,196.57,50900,-32.12,20230323,11650,196.57,20230102,50900,-32.12,20230323,11650,196.57,20230102,4.34,N,348340,500,52 억,,0,N,N,55,N,00,N
|
||
|
|
20230615,120932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,34650,300,2,0.87,9735110250,283062,48.22,34550,35250,33550,44650,24050,34350,34392.20,0.00,0,-3446,37716,36032,34966,33282,32216,35500,32750,52,10300,500,21290,50,1,10446270,3620,-37.22,9.01,12,2.71,-931.00,3844.00,50900,20230323,-31.93,11650,20230102,197.42,50900,-31.93,20230323,11650,197.42,20230102,50900,-31.93,20230323,11650,197.42,20230102,4.34,N,348340,500,52 억,,0,N,N,55,N,00,N
|
||
|
|
20230615,110716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,33750,-600,5,-1.75,7540544500,218710,37.26,34550,35250,33700,44650,24050,34350,34477.57,0.00,0,-5430,37716,36032,34966,33282,32216,35500,32750,52,10300,500,21290,50,1,10446270,3526,-36.25,8.78,12,2.09,-931.00,3844.00,50900,20230323,-33.69,11650,20230102,189.70,50900,-33.69,20230323,11650,189.70,20230102,50900,-33.69,20230323,11650,189.70,20230102,4.34,N,348340,500,52 억,,0,N,N,55,N,00,N
|
||
|
|
20230611,184922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,39050,350,2,0.90,12982761550,333474,65.61,39100,39300,38350,50300,27100,38700,38931.76,0.00,0,1984,40366,39532,39016,38182,37666,39275,37925,52,11600,500,23990,50,1,10446270,4079,-41.94,10.16,12,3.19,-931.00,3844.00,50900,20230323,-23.28,11650,20230102,235.19,50900,-23.28,20230323,11650,235.19,20230102,50900,-23.28,20230323,11650,235.19,20230102,4.41,N,348340,500,52 억,,0,N,N,734,N,00,N
|
||
|
|
20230611,181743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,39050,350,2,0.90,12982761550,333474,65.61,39100,39300,38350,50300,27100,38700,38931.76,0.00,0,1984,40366,39532,39016,38182,37666,39275,37925,52,11600,500,23990,50,1,10446270,4079,-41.94,10.16,12,3.19,-931.00,3844.00,50900,20230323,-23.28,11650,20230102,235.19,50900,-23.28,20230323,11650,235.19,20230102,50900,-23.28,20230323,11650,235.19,20230102,4.41,N,348340,500,52 억,,0,N,N,734,N,00,N
|
||
|
|
20230611,181127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,39050,350,2,0.90,12982761550,333474,65.61,39100,39300,38350,50300,27100,38700,38931.76,0.00,0,1984,40366,39532,39016,38182,37666,39275,37925,52,11600,500,23990,50,1,10446270,4079,-41.94,10.16,12,3.19,-931.00,3844.00,50900,20230323,-23.28,11650,20230102,235.19,50900,-23.28,20230323,11650,235.19,20230102,50900,-23.28,20230323,11650,235.19,20230102,4.41,N,348340,500,52 억,,0,N,N,734,N,00,N
|