90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,-5,5,-0.18,1585029700,580671,126.12,2760,2790,2680,3585,1935,2760,2729.60,7.09,0,182157,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1337,91.83,2.91,03,1.20,30.00,947.00,3590,20220629,-23.26,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3550,-22.39,20220630,1930,42.75,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,150529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,-5,5,-0.18,1470251605,538978,117.06,2760,2790,2680,3585,1935,2760,2727.83,7.09,0,186536,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1337,91.83,2.91,03,1.11,30.00,947.00,3590,20220629,-23.26,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3550,-22.39,20220630,1930,42.75,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,140526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2740,-20,5,-0.72,1313912475,482019,104.69,2760,2790,2680,3585,1935,2760,2725.83,7.09,0,173297,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1330,91.33,2.89,03,0.99,30.00,947.00,3590,20220629,-23.68,1930,20230103,41.97,3460,-20.81,20230530,1930,41.97,20230103,3550,-22.82,20220630,1930,41.97,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,130528,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2730,-30,5,-1.09,1238384320,454374,98.69,2760,2790,2680,3585,1935,2760,2725.45,7.09,0,168366,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1325,91.00,2.88,03,0.94,30.00,947.00,3590,20220629,-23.96,1930,20230103,41.45,3460,-21.10,20230530,1930,41.45,20230103,3550,-23.10,20220630,1930,41.45,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,120525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2730,-30,5,-1.09,1075104200,394465,85.67,2760,2790,2680,3585,1935,2760,2725.45,7.09,0,168737,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1325,91.00,2.88,03,0.81,30.00,947.00,3590,20220629,-23.96,1930,20230103,41.45,3460,-21.10,20230530,1930,41.45,20230103,3550,-23.10,20220630,1930,41.45,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,110527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,0,3,0.00,986920620,362274,78.68,2760,2790,2680,3585,1935,2760,2724.21,7.09,0,166212,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1340,92.00,2.91,03,0.75,30.00,947.00,3590,20220629,-23.12,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3550,-22.25,20220630,1930,43.01,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,100527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2725,-35,5,-1.27,677310125,249379,54.16,2760,2790,2680,3585,1935,2760,2715.93,7.09,0,88467,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1323,90.83,2.88,03,0.51,30.00,947.00,3590,20220629,-24.09,1930,20230103,41.19,3460,-21.24,20230530,1930,41.19,20230103,3550,-23.24,20220630,1930,41.19,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230630,090528,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,20,2,0.72,50285965,18178,3.95,2760,2780,2755,3585,1935,2760,2766.41,7.09,0,4349,2870,2815,2780,2725,2690,2797,2707,243,825,500,1930,5,1,48536642,1349,92.67,2.94,03,0.04,30.00,947.00,3590,20220629,-22.56,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3550,-21.69,20220630,1930,44.04,20230103,7.32,N,060310,500,242 억,,3440838,N,N,0,N,00,N
|
|
20230629,160526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,-30,5,-1.08,1265253965,454644,72.28,2775,2835,2745,3625,1955,2790,2782.97,6.89,0,96151,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1340,92.00,2.91,03,0.94,30.00,947.00,3590,20220629,-23.12,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3590,-23.12,20220629,1930,43.01,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,150524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,-25,5,-0.90,1033935645,370837,58.96,2775,2835,2760,3625,1955,2790,2788.11,6.89,0,50832,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1342,92.17,2.92,03,0.76,30.00,947.00,3590,20220629,-22.98,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3590,-22.98,20220629,1930,43.26,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,140524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,-10,5,-0.36,865495960,309981,49.28,2775,2835,2765,3625,1955,2790,2792.10,6.89,0,43046,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1349,92.67,2.94,03,0.64,30.00,947.00,3590,20220629,-22.56,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3590,-22.56,20220629,1930,44.04,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,130524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2775,-15,5,-0.54,742146045,265526,42.21,2775,2835,2770,3625,1955,2790,2795.01,6.89,0,45896,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1347,92.50,2.93,03,0.55,30.00,947.00,3590,20220629,-22.70,1930,20230103,43.78,3460,-19.80,20230530,1930,43.78,20230103,3590,-22.70,20220629,1930,43.78,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,120525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,5,2,0.18,647520145,231464,36.80,2775,2835,2770,3625,1955,2790,2797.51,6.89,0,36864,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1357,93.17,2.95,03,0.48,30.00,947.00,3590,20220629,-22.14,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3590,-22.14,20220629,1930,44.82,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,110525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2790,0,3,0.00,504360395,180095,28.63,2775,2835,2770,3625,1955,2790,2800.55,6.89,0,26224,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1354,93.00,2.95,03,0.37,30.00,947.00,3590,20220629,-22.28,1930,20230103,44.56,3460,-19.36,20230530,1930,44.56,20230103,3590,-22.28,20220629,1930,44.56,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,100526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,-10,5,-0.36,365396665,130374,20.73,2775,2835,2775,3625,1955,2790,2802.72,6.89,0,17576,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1349,92.67,2.94,03,0.27,30.00,947.00,3590,20220629,-22.56,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3590,-22.56,20220629,1930,44.04,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230629,090519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,5,2,0.18,45123380,16173,2.57,2775,2815,2775,3625,1955,2790,2790.05,6.89,0,4692,2940,2865,2790,2715,2640,2827,2677,243,835,500,1950,5,1,48536642,1357,93.17,2.95,03,0.03,30.00,947.00,3590,20220629,-22.14,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3590,-22.14,20220629,1930,44.82,20230103,7.39,N,060310,500,242 억,,3344572,N,N,0,N,00,N
|
|
20230628,160519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2790,-30,5,-1.06,1730467225,615696,106.91,2830,2865,2715,3665,1975,2820,2810.71,6.61,0,129391,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1354,93.00,2.95,03,1.27,30.00,947.00,3590,20220629,-22.28,1930,20230103,44.56,3460,-19.36,20230530,1930,44.56,20230103,3590,-22.28,20220629,1930,44.56,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,150523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2800,-20,5,-0.71,1569953070,558155,96.92,2830,2865,2715,3665,1975,2820,2812.75,6.61,0,103948,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1359,93.33,2.96,03,1.15,30.00,947.00,3590,20220629,-22.01,1930,20230103,45.08,3460,-19.08,20230530,1930,45.08,20230103,3590,-22.01,20220629,1930,45.08,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,140520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,-25,5,-0.89,1167673945,413320,71.77,2830,2865,2790,3665,1975,2820,2825.11,6.61,0,63088,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1357,93.17,2.95,03,0.85,30.00,947.00,3590,20220629,-22.14,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3590,-22.14,20220629,1930,44.82,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,130521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2815,-5,5,-0.18,898883770,317267,55.09,2830,2865,2800,3665,1975,2820,2833.21,6.61,0,51750,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1366,93.83,2.97,03,0.65,30.00,947.00,3590,20220629,-21.59,1930,20230103,45.85,3460,-18.64,20230530,1930,45.85,20230103,3590,-21.59,20220629,1930,45.85,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,120504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2825,5,2,0.18,810605690,285958,49.65,2830,2865,2800,3665,1975,2820,2834.70,6.61,0,48443,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1371,94.17,2.98,03,0.59,30.00,947.00,3590,20220629,-21.31,1930,20230103,46.37,3460,-18.35,20230530,1930,46.37,20230103,3590,-21.31,20220629,1930,46.37,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,110526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2825,5,2,0.18,621684075,218772,37.99,2830,2865,2815,3665,1975,2820,2841.70,6.61,0,42285,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1371,94.17,2.98,03,0.45,30.00,947.00,3590,20220629,-21.31,1930,20230103,46.37,3460,-18.35,20230530,1930,46.37,20230103,3590,-21.31,20220629,1930,46.37,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,100525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2850,30,2,1.06,430540630,151195,26.25,2830,2865,2825,3665,1975,2820,2847.59,6.61,0,33717,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1383,95.00,3.01,03,0.31,30.00,947.00,3590,20220629,-20.61,1930,20230103,47.67,3460,-17.63,20230530,1930,47.67,20230103,3590,-20.61,20220629,1930,47.67,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230628,090522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2845,25,2,0.89,58921120,20737,3.60,2830,2860,2825,3665,1975,2820,2841.35,6.61,0,4354,2933,2876,2848,2791,2763,2862,2777,243,845,500,1970,5,1,48536642,1381,94.83,3.00,03,0.04,30.00,947.00,3590,20220629,-20.75,1930,20230103,47.41,3460,-17.77,20230530,1930,47.41,20230103,3590,-20.75,20220629,1930,47.41,20230103,7.45,N,060310,500,242 억,,3207527,N,N,0,N,00,N
|
|
20230627,160522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,-75,5,-2.59,1616229150,569330,96.22,2895,2905,2820,3760,2030,2895,2838.81,6.32,0,142009,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1369,94.00,2.98,03,1.17,30.00,947.00,3590,20220629,-21.45,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3590,-21.45,20220629,1930,46.11,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,150525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2835,-60,5,-2.07,1418076100,499201,84.37,2895,2905,2820,3760,2030,2895,2840.65,6.32,0,118136,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1376,94.50,2.99,03,1.03,30.00,947.00,3590,20220629,-21.03,1930,20230103,46.89,3460,-18.06,20230530,1930,46.89,20230103,3590,-21.03,20220629,1930,46.89,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,140531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,-65,5,-2.25,1244386805,437693,73.98,2895,2905,2820,3760,2030,2895,2843.02,6.32,0,108188,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1374,94.33,2.99,03,0.90,30.00,947.00,3590,20220629,-21.17,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3590,-21.17,20220629,1930,46.63,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,130529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2835,-60,5,-2.07,1073792480,377270,63.76,2895,2905,2820,3760,2030,2895,2846.17,6.32,0,99940,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1376,94.50,2.99,03,0.78,30.00,947.00,3590,20220629,-21.03,1930,20230103,46.89,3460,-18.06,20230530,1930,46.89,20230103,3590,-21.03,20220629,1930,46.89,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,120532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,-65,5,-2.25,931020045,326802,55.23,2895,2905,2820,3760,2030,2895,2848.83,6.32,0,89045,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1374,94.33,2.99,03,0.67,30.00,947.00,3590,20220629,-21.17,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3590,-21.17,20220629,1930,46.63,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,110534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2855,-40,5,-1.38,784437345,275046,46.49,2895,2905,2820,3760,2030,2895,2851.97,6.32,0,75812,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1386,95.17,3.01,03,0.57,30.00,947.00,3590,20220629,-20.47,1930,20230103,47.93,3460,-17.49,20230530,1930,47.93,20230103,3590,-20.47,20220629,1930,47.93,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,100520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2850,-45,5,-1.55,436699850,152523,25.78,2895,2905,2830,3760,2030,2895,2863.10,6.32,0,26771,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1383,95.00,3.01,03,0.31,30.00,947.00,3590,20220629,-20.61,1930,20230103,47.67,3460,-17.63,20230530,1930,47.67,20230103,3590,-20.61,20220629,1930,47.67,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230627,090522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2880,-15,5,-0.52,31295305,10840,1.83,2895,2895,2880,3760,2030,2895,2886.75,6.32,0,789,2991,2942,2866,2817,2741,2967,2842,243,865,500,2020,5,1,48536642,1398,96.00,3.04,03,0.02,30.00,947.00,3590,20220629,-19.78,1930,20230103,49.22,3460,-16.76,20230530,1930,49.22,20230103,3590,-19.78,20220629,1930,49.22,20230103,7.44,N,060310,500,242 억,,3065520,N,N,0,N,00,N
|
|
20230626,160521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2895,15,2,0.52,1659754705,578143,66.42,2880,2915,2790,3740,2020,2880,2870.71,6.14,0,85465,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1405,96.50,3.06,03,1.19,30.00,947.00,3590,20220629,-19.36,1930,20230103,50.00,3460,-16.33,20230530,1930,50.00,20230103,3590,-19.36,20220629,1930,50.00,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,150524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2895,15,2,0.52,1504847665,524658,60.27,2880,2915,2790,3740,2020,2880,2868.24,6.14,0,82914,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1405,96.50,3.06,03,1.08,30.00,947.00,3590,20220629,-19.36,1930,20230103,50.00,3460,-16.33,20230530,1930,50.00,20230103,3590,-19.36,20220629,1930,50.00,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,140524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2890,10,2,0.35,1334166260,465657,53.49,2880,2915,2790,3740,2020,2880,2865.13,6.14,0,78289,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1403,96.33,3.05,03,0.96,30.00,947.00,3590,20220629,-19.50,1930,20230103,49.74,3460,-16.47,20230530,1930,49.74,20230103,3590,-19.50,20220629,1930,49.74,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,130523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2900,20,2,0.69,1142661095,399570,45.90,2880,2915,2790,3740,2020,2880,2859.73,6.14,0,68706,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1408,96.67,3.06,03,0.82,30.00,947.00,3590,20220629,-19.22,1930,20230103,50.26,3460,-16.18,20230530,1930,50.26,20230103,3590,-19.22,20220629,1930,50.26,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,120521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2870,-10,5,-0.35,1038070765,363257,41.73,2880,2915,2790,3740,2020,2880,2857.68,6.14,0,64439,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1393,95.67,3.03,03,0.75,30.00,947.00,3590,20220629,-20.06,1930,20230103,48.70,3460,-17.05,20230530,1930,48.70,20230103,3590,-20.06,20220629,1930,48.70,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,110521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2890,10,2,0.35,958769065,335717,38.57,2880,2915,2790,3740,2020,2880,2855.88,6.14,0,69452,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1403,96.33,3.05,03,0.69,30.00,947.00,3590,20220629,-19.50,1930,20230103,49.74,3460,-16.47,20230530,1930,49.74,20230103,3590,-19.50,20220629,1930,49.74,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,100521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2885,5,2,0.17,784841850,275303,31.63,2880,2915,2790,3740,2020,2880,2850.83,6.14,0,50978,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1400,96.17,3.05,03,0.57,30.00,947.00,3590,20220629,-19.64,1930,20230103,49.48,3460,-16.62,20230530,1930,49.48,20230103,3590,-19.64,20220629,1930,49.48,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230626,090523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,-15,5,-0.52,76434385,26594,3.06,2880,2895,2860,3740,2020,2880,2874.12,6.14,0,2717,3010,2945,2905,2840,2800,2925,2820,243,860,500,2010,5,1,48536642,1391,95.50,3.03,03,0.05,30.00,947.00,3590,20220629,-20.19,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3590,-20.19,20220629,1930,48.45,20230103,7.55,N,060310,500,242 억,,2980100,N,N,0,N,00,N
|
|
20230623,164105,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2880,-60,5,-2.04,2477743145,854535,78.02,2940,2970,2865,3820,2060,2940,2899.55,5.86,0,136936,3086,3012,2976,2902,2866,2995,2885,243,880,500,2050,5,1,48536642,1398,96.00,3.04,03,1.76,30.00,947.00,3590,20220629,-19.78,1930,20230103,49.22,3460,-16.76,20230530,1930,49.22,20230103,3590,-19.78,20220629,1930,49.22,20230103,7.69,N,060310,500,242 억,,2843165,N,N,0,N,00,N
|
|
20230623,140428,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2870,-70,5,-2.38,2133170275,735191,67.12,2940,2970,2865,3820,2060,2940,2901.52,5.86,0,102991,3086,3012,2976,2902,2866,2995,2885,243,880,500,2050,5,1,48536642,1393,95.67,3.03,03,1.51,30.00,947.00,3590,20220629,-20.06,1930,20230103,48.70,3460,-17.05,20230530,1930,48.70,20230103,3590,-20.06,20220629,1930,48.70,20230103,7.69,N,060310,500,242 억,,2843165,N,N,0,N,00,N
|
|
20230622,160728,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2940,-45,5,-1.51,3237874090,1082606,99.92,2945,3050,2940,3880,2090,2985,2990.93,6.03,0,-81997,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1427,98.00,3.10,03,2.23,30.00,947.00,3590,20220629,-18.11,1930,20230103,52.33,3460,-15.03,20230530,1930,52.33,20230103,3590,-18.11,20220629,1930,52.33,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,150344,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2975,-10,5,-0.34,2916074045,973412,89.84,2945,3050,2945,3880,2090,2985,2995.73,6.03,0,-87136,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1444,99.17,3.14,03,2.01,30.00,947.00,3590,20220629,-17.13,1930,20230103,54.15,3460,-14.02,20230530,1930,54.15,20230103,3590,-17.13,20220629,1930,54.15,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,140531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2970,-15,5,-0.50,2651576345,884230,81.61,2945,3050,2945,3880,2090,2985,2998.74,6.03,0,-74538,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1442,99.00,3.14,03,1.82,30.00,947.00,3590,20220629,-17.27,1930,20230103,53.89,3460,-14.16,20230530,1930,53.89,20230103,3590,-17.27,20220629,1930,53.89,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,130422,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2960,-25,5,-0.84,2405497400,801124,73.94,2945,3050,2945,3880,2090,2985,3002.65,6.03,0,-64872,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1437,98.67,3.13,03,1.65,30.00,947.00,3590,20220629,-17.55,1930,20230103,53.37,3460,-14.45,20230530,1930,53.37,20230103,3590,-17.55,20220629,1930,53.37,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,120125,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2980,-5,5,-0.17,2127049375,707166,65.27,2945,3050,2945,3880,2090,2985,3007.85,6.03,0,-41575,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1446,99.33,3.15,03,1.46,30.00,947.00,3590,20220629,-16.99,1930,20230103,54.40,3460,-13.87,20230530,1930,54.40,20230103,3590,-16.99,20220629,1930,54.40,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,110322,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2990,5,2,0.17,1920920230,638091,58.89,2945,3050,2945,3880,2090,2985,3010.42,6.03,0,-9937,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1451,99.67,3.16,03,1.31,30.00,947.00,3590,20220629,-16.71,1930,20230103,54.92,3460,-13.58,20230530,1930,54.92,20230103,3590,-16.71,20220629,1930,54.92,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,100747,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2980,-5,5,-0.17,1636610815,542982,50.12,2945,3050,2945,3880,2090,2985,3014.12,6.03,0,-26968,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1446,99.33,3.15,03,1.12,30.00,947.00,3590,20220629,-16.99,1930,20230103,54.40,3460,-13.87,20230530,1930,54.40,20230103,3590,-16.99,20220629,1930,54.40,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230622,090418,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2960,-25,5,-0.84,107470455,36330,3.35,2945,2980,2945,3880,2090,2985,2958.12,6.03,0,11029,3108,3046,2973,2911,2838,3010,2875,243,895,500,2080,5,1,48536642,1437,98.67,3.13,03,0.07,30.00,947.00,3590,20220629,-17.55,1930,20230103,53.37,3460,-14.45,20230530,1930,53.37,20230103,3590,-17.55,20220629,1930,53.37,20230103,7.54,N,060310,500,242 억,,2925158,N,N,0,N,00,N
|
|
20230621,160137,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2985,-20,5,-0.67,3130552970,1051366,45.53,3000,3035,2900,3905,2105,3005,2977.58,6.08,0,-25123,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1449,90.45,3.60,03,2.17,33.00,829.00,3590,20220629,-16.85,1930,20230103,54.66,3460,-13.73,20230530,1930,54.66,20230103,3590,-16.85,20220629,1930,54.66,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,150701,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2985,-20,5,-0.67,2878994210,967132,41.88,3000,3035,2900,3905,2105,3005,2976.82,6.08,0,-27179,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1449,90.45,3.60,03,1.99,33.00,829.00,3590,20220629,-16.85,1930,20230103,54.66,3460,-13.73,20230530,1930,54.66,20230103,3590,-16.85,20220629,1930,54.66,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,140249,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2965,-40,5,-1.33,2624148440,881377,38.17,3000,3035,2900,3905,2105,3005,2977.31,6.08,0,-29346,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1439,89.85,3.58,03,1.82,33.00,829.00,3590,20220629,-17.41,1930,20230103,53.63,3460,-14.31,20230530,1930,53.63,20230103,3590,-17.41,20220629,1930,53.63,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,130624,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2975,-30,5,-1.00,2469307365,829195,35.91,3000,3035,2900,3905,2105,3005,2977.94,6.08,0,-21646,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1444,90.15,3.59,03,1.71,33.00,829.00,3590,20220629,-17.13,1930,20230103,54.15,3460,-14.02,20230530,1930,54.15,20230103,3590,-17.13,20220629,1930,54.15,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,120226,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2955,-50,5,-1.66,2176981395,730480,31.63,3000,3035,2900,3905,2105,3005,2980.19,6.08,0,-3494,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1434,89.55,3.56,03,1.51,33.00,829.00,3590,20220629,-17.69,1930,20230103,53.11,3460,-14.60,20230530,1930,53.11,20230103,3590,-17.69,20220629,1930,53.11,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,110516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2985,-20,5,-0.67,1213640915,404132,17.50,3000,3035,2975,3905,2105,3005,3003.08,6.08,0,50537,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1449,90.45,3.60,03,0.83,33.00,829.00,3590,20220629,-16.85,1930,20230103,54.66,3460,-13.73,20230530,1930,54.66,20230103,3590,-16.85,20220629,1930,54.66,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,100434,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3010,5,2,0.17,776826330,258146,11.18,3000,3035,2975,3905,2105,3005,3009.26,6.08,0,61557,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1461,91.21,3.63,03,0.53,33.00,829.00,3590,20220629,-16.16,1930,20230103,55.96,3460,-13.01,20230530,1930,55.96,20230103,3590,-16.16,20220629,1930,55.96,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230621,091034,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3020,15,2,0.50,168065255,55986,2.42,3000,3030,2975,3905,2105,3005,3001.88,6.08,0,-772,3195,3100,3045,2950,2895,3072,2922,243,900,500,2100,5,1,48536642,1466,91.52,3.64,03,0.12,33.00,829.00,3590,20220629,-15.88,1930,20230103,56.48,3460,-12.72,20230530,1930,56.48,20230103,3590,-15.88,20220629,1930,56.48,20230103,7.45,N,060310,500,242 억,,2950282,N,N,0,N,00,N
|
|
20230620,160531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3005,-65,5,-2.12,6936027055,2277867,65.58,3055,3140,2990,3990,2150,3070,3045.00,6.65,0,-284026,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1459,91.06,3.62,03,4.69,33.00,829.00,3590,20220629,-16.30,1930,20230103,55.70,3460,-13.15,20230530,1930,55.70,20230103,3590,-16.30,20220629,1930,55.70,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,150531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3000,-70,5,-2.28,6735996455,2211248,63.66,3055,3140,2990,3990,2150,3070,3046.22,6.65,0,-285580,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1456,90.91,3.62,03,4.56,33.00,829.00,3590,20220629,-16.43,1930,20230103,55.44,3460,-13.29,20230530,1930,55.44,20230103,3590,-16.43,20220629,1930,55.44,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,140555,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3005,-65,5,-2.12,6237252625,2044851,58.87,3055,3140,2995,3990,2150,3070,3050.21,6.65,0,-267012,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1459,91.06,3.62,03,4.21,33.00,829.00,3590,20220629,-16.30,1930,20230103,55.70,3460,-13.15,20230530,1930,55.70,20230103,3590,-16.30,20220629,1930,55.70,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,130200,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3005,-65,5,-2.12,5865869095,1921114,55.31,3055,3140,2995,3990,2150,3070,3053.35,6.65,0,-248350,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1459,91.06,3.62,03,3.96,33.00,829.00,3590,20220629,-16.30,1930,20230103,55.70,3460,-13.15,20230530,1930,55.70,20230103,3590,-16.30,20220629,1930,55.70,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,120119,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3000,-70,5,-2.28,5599204530,1832317,52.75,3055,3140,2995,3990,2150,3070,3055.79,6.65,0,-216700,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1456,90.91,3.62,03,3.78,33.00,829.00,3590,20220629,-16.43,1930,20230103,55.44,3460,-13.29,20230530,1930,55.44,20230103,3590,-16.43,20220629,1930,55.44,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,110533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3030,-40,5,-1.30,5048173075,1649319,47.48,3055,3140,2995,3990,2150,3070,3060.75,6.65,0,-168686,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1471,91.82,3.66,03,3.40,33.00,829.00,3590,20220629,-15.60,1930,20230103,56.99,3460,-12.43,20230530,1930,56.99,20230103,3590,-15.60,20220629,1930,56.99,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,100953,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3015,-55,5,-1.79,1680142120,557313,16.04,3055,3060,2995,3990,2150,3070,3014.53,6.65,0,-59643,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1463,91.36,3.64,03,1.15,33.00,829.00,3590,20220629,-16.02,1930,20230103,56.22,3460,-12.86,20230530,1930,56.22,20230103,3590,-16.02,20220629,1930,56.22,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230620,090921,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3020,-50,5,-1.63,500365395,164903,4.75,3055,3060,3020,3990,2150,3070,3033.89,6.65,0,-14666,3210,3140,3055,2985,2900,3175,3020,243,920,500,2140,5,1,48536642,1466,91.52,3.64,03,0.34,33.00,829.00,3590,20220629,-15.88,1930,20230103,56.48,3460,-12.72,20230530,1930,56.48,20230103,3590,-15.88,20220629,1930,56.48,20230103,7.44,N,060310,500,242 억,,3227826,N,N,0,N,00,N
|
|
20230619,160251,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3070,110,2,3.72,10500496795,3431012,229.66,2990,3125,2970,3845,2075,2960,3060.45,6.24,0,201524,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1490,93.03,3.70,03,7.07,33.00,829.00,3590,20220629,-14.48,1930,20230103,59.07,3460,-11.27,20230530,1930,59.07,20230103,3590,-14.48,20220629,1930,59.07,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,150405,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3065,105,2,3.55,10038202565,3280176,219.57,2990,3125,2970,3845,2075,2960,3060.27,6.24,0,183819,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1488,92.88,3.70,03,6.76,33.00,829.00,3590,20220629,-14.62,1930,20230103,58.81,3460,-11.42,20230530,1930,58.81,20230103,3590,-14.62,20220629,1930,58.81,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,140138,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3060,100,2,3.38,9170330005,2997146,200.62,2990,3125,2970,3845,2075,2960,3059.70,6.24,0,149632,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1485,92.73,3.69,03,6.18,33.00,829.00,3590,20220629,-14.76,1930,20230103,58.55,3460,-11.56,20230530,1930,58.55,20230103,3590,-14.76,20220629,1930,58.55,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,130358,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3055,95,2,3.21,8515308640,2782607,186.26,2990,3125,2970,3845,2075,2960,3060.20,6.24,0,114527,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1483,92.58,3.69,03,5.73,33.00,829.00,3590,20220629,-14.90,1930,20230103,58.29,3460,-11.71,20230530,1930,58.29,20230103,3590,-14.90,20220629,1930,58.29,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,120812,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3090,130,2,4.39,5762195100,1887333,126.33,2990,3125,2970,3845,2075,2960,3053.10,6.24,0,130640,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1500,93.64,3.73,03,3.89,33.00,829.00,3590,20220629,-13.93,1930,20230103,60.10,3460,-10.69,20230530,1930,60.10,20230103,3590,-13.93,20220629,1930,60.10,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,110932,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3035,75,2,2.53,2958789355,979292,65.55,2990,3070,2970,3845,2075,2960,3021.37,6.24,0,234490,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1473,91.97,3.66,03,2.02,33.00,829.00,3590,20220629,-15.46,1930,20230103,57.25,3460,-12.28,20230530,1930,57.25,20230103,3590,-15.46,20220629,1930,57.25,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,100701,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3010,50,2,1.69,1431702510,476844,31.92,2990,3040,2970,3845,2075,2960,3002.48,6.24,0,107599,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1461,91.21,3.63,03,0.98,33.00,829.00,3590,20220629,-16.16,1930,20230103,55.96,3460,-13.01,20230530,1930,55.96,20230103,3590,-16.16,20220629,1930,55.96,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230619,090316,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3010,50,2,1.69,155311460,51770,3.47,2990,3010,2990,3845,2075,2960,3000.26,6.24,0,21991,3093,3026,2993,2926,2893,3010,2910,243,885,500,2070,5,1,48536642,1461,91.21,3.63,03,0.11,33.00,829.00,3590,20220629,-16.16,1930,20230103,55.96,3460,-13.01,20230530,1930,55.96,20230103,3590,-16.16,20220629,1930,55.96,20230103,7.53,N,060310,500,242 억,,3028816,N,N,0,N,00,N
|
|
20230616,160558,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2960,-65,5,-2.15,4393502355,1462637,41.32,3035,3060,2960,3930,2120,3025,3003.98,6.07,0,81978,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1437,89.70,3.57,03,3.01,33.00,829.00,3590,20220629,-17.55,1930,20230103,53.37,3460,-14.45,20230530,1930,53.37,20230103,3590,-17.55,20220629,1930,53.37,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,150148,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2980,-45,5,-1.49,3863299575,1284023,36.27,3035,3060,2960,3930,2120,3025,3008.72,6.07,0,16071,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1446,90.30,3.59,03,2.65,33.00,829.00,3590,20220629,-16.99,1930,20230103,54.40,3460,-13.87,20230530,1930,54.40,20230103,3590,-16.99,20220629,1930,54.40,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,140951,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3000,-25,5,-0.83,3223375690,1069031,30.20,3035,3060,2985,3930,2120,3025,3015.21,6.07,0,2476,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1456,90.91,3.62,03,2.20,33.00,829.00,3590,20220629,-16.43,1930,20230103,55.44,3460,-13.29,20230530,1930,55.44,20230103,3590,-16.43,20220629,1930,55.44,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,130813,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3005,-20,5,-0.66,2776527825,919857,25.98,3035,3060,2985,3930,2120,3025,3018.42,6.07,0,15804,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1459,91.06,3.62,03,1.90,33.00,829.00,3590,20220629,-16.30,1930,20230103,55.70,3460,-13.15,20230530,1930,55.70,20230103,3590,-16.30,20220629,1930,55.70,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,120820,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3005,-20,5,-0.66,2520755220,834772,23.58,3035,3060,2985,3930,2120,3025,3019.68,6.07,0,34632,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1459,91.06,3.62,03,1.72,33.00,829.00,3590,20220629,-16.30,1930,20230103,55.70,3460,-13.15,20230530,1930,55.70,20230103,3590,-16.30,20220629,1930,55.70,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,110832,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3015,-10,5,-0.33,2253590105,746013,21.07,3035,3060,2985,3930,2120,3025,3020.83,6.07,0,43422,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1463,91.36,3.64,03,1.54,33.00,829.00,3590,20220629,-16.02,1930,20230103,56.22,3460,-12.86,20230530,1930,56.22,20230103,3590,-16.02,20220629,1930,56.22,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,100937,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3020,-5,5,-0.17,1718160240,568404,16.06,3035,3060,2985,3930,2120,3025,3022.77,6.07,0,33354,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1466,91.52,3.64,03,1.17,33.00,829.00,3590,20220629,-15.88,1930,20230103,56.48,3460,-12.72,20230530,1930,56.48,20230103,3590,-15.88,20220629,1930,56.48,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230616,090738,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2995,-30,5,-0.99,466491735,154248,4.36,3035,3050,2985,3930,2120,3025,3024.29,6.07,0,-28617,3228,3126,3048,2946,2868,3087,2907,243,905,500,2110,5,1,48536642,1454,90.76,3.61,03,0.32,33.00,829.00,3590,20220629,-16.57,1930,20230103,55.18,3460,-13.44,20230530,1930,55.18,20230103,3590,-16.57,20220629,1930,55.18,20230103,7.44,N,060310,500,242 억,,2945838,N,N,0,N,00,N
|
|
20230615,150619,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3015,15,2,0.50,10340637465,3368666,14.15,3055,3150,2970,3900,2100,3000,3069.66,6.12,0,-53804,3580,3290,3120,2830,2660,3205,2745,243,900,500,2100,5,1,48536642,1463,91.36,3.64,03,6.94,33.00,829.00,3590,20220629,-16.02,1930,20230103,56.22,3460,-12.86,20230530,1930,56.22,20230103,3590,-16.02,20220629,1930,56.22,20230103,7.09,N,060310,500,242 억,,2971768,N,N,0,N,00,N
|
|
20230615,140502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3020,20,2,0.67,9824854735,3197445,13.43,3055,3150,2970,3900,2100,3000,3072.73,6.12,0,-58822,3580,3290,3120,2830,2660,3205,2745,243,900,500,2100,5,1,48536642,1466,91.52,3.64,03,6.59,33.00,829.00,3590,20220629,-15.88,1930,20230103,56.48,3460,-12.72,20230530,1930,56.48,20230103,3590,-15.88,20220629,1930,56.48,20230103,7.09,N,060310,500,242 억,,2971768,N,N,0,N,00,N
|
|
20230615,130853,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3040,40,2,1.33,9545190255,3105060,13.04,3055,3150,2970,3900,2100,3000,3074.08,6.12,0,-52692,3580,3290,3120,2830,2660,3205,2745,243,900,500,2100,5,1,48536642,1476,92.12,3.67,03,6.40,33.00,829.00,3590,20220629,-15.32,1930,20230103,57.51,3460,-12.14,20230530,1930,57.51,20230103,3590,-15.32,20220629,1930,57.51,20230103,7.09,N,060310,500,242 억,,2971768,N,N,0,N,00,N
|
|
20230615,120520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3020,20,2,0.67,9142271890,2972330,12.48,3055,3150,2970,3900,2100,3000,3075.80,6.12,0,-51177,3580,3290,3120,2830,2660,3205,2745,243,900,500,2100,5,1,48536642,1466,91.52,3.64,03,6.12,33.00,829.00,3590,20220629,-15.88,1930,20230103,56.48,3460,-12.72,20230530,1930,56.48,20230103,3590,-15.88,20220629,1930,56.48,20230103,7.09,N,060310,500,242 억,,2971768,N,N,0,N,00,N
|
|
20230615,110943,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2985,-15,5,-0.50,8502293320,2758429,11.58,3055,3150,2980,3900,2100,3000,3082.30,6.12,0,-43617,3580,3290,3120,2830,2660,3205,2745,243,900,500,2100,5,1,48536642,1449,90.45,3.60,03,5.68,33.00,829.00,3590,20220629,-16.85,1930,20230103,54.66,3460,-13.73,20230530,1930,54.66,20230103,3590,-16.85,20220629,1930,54.66,20230103,7.09,N,060310,500,242 억,,2971768,N,N,0,N,00,N
|
|
20230611,184819,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2965,5,2,0.17,22933730765,7593271,195.26,2970,3115,2925,3845,2075,2960,3021.21,6.16,-274371,-231736,3150,3055,2935,2840,2720,3102,2887,243,885,500,2070,5,1,48536642,1439,89.85,3.58,03,15.64,33.00,829.00,3590,20220629,-17.41,1930,20230103,53.63,3460,-14.31,20230530,1930,53.63,20230103,3590,-17.41,20220629,1930,53.63,20230103,7.14,N,060310,500,242 억,,2990920,N,N,0,N,00,N
|