90 lines
39 KiB
CSV
90 lines
39 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
|
|
20230630,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,-155,5,-6.78,3437978860,1594199,93.92,2215,2235,2095,2970,1600,2285,2156.64,1.33,0,104628,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2604,-19.91,3.87,12,1.30,-107.00,550.00,2885,20220629,-26.17,1334,20230515,59.67,2775,-23.24,20230626,1334,59.67,20230515,2875,-25.91,20220825,1334,59.67,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,150314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-140,5,-6.13,3162289075,1465282,86.33,2215,2235,2095,2970,1600,2285,2158.07,1.33,0,67543,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2622,-20.05,3.90,12,1.20,-107.00,550.00,2885,20220629,-25.65,1334,20230515,60.79,2775,-22.70,20230626,1334,60.79,20230515,2875,-25.39,20220825,1334,60.79,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-130,5,-5.69,2951631480,1367428,80.56,2215,2235,2095,2970,1600,2285,2158.45,1.33,0,77512,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2634,-20.14,3.92,12,1.12,-107.00,550.00,2885,20220629,-25.30,1334,20230515,61.54,2775,-22.34,20230626,1334,61.54,20230515,2875,-25.04,20220825,1334,61.54,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,130314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-140,5,-6.13,2782445895,1288643,75.92,2215,2235,2095,2970,1600,2285,2159.13,1.33,0,90544,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2622,-20.05,3.90,12,1.05,-107.00,550.00,2885,20220629,-25.65,1334,20230515,60.79,2775,-22.70,20230626,1334,60.79,20230515,2875,-25.39,20220825,1334,60.79,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-120,5,-5.25,2382829445,1102472,64.95,2215,2235,2095,2970,1600,2285,2161.26,1.33,0,87495,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2647,-20.23,3.94,12,0.90,-107.00,550.00,2885,20220629,-24.96,1334,20230515,62.29,2775,-21.98,20230626,1334,62.29,20230515,2875,-24.70,20220825,1334,62.29,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-120,5,-5.25,2252338410,1042343,61.41,2215,2235,2095,2970,1600,2285,2160.75,1.33,0,101702,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2647,-20.23,3.94,12,0.85,-107.00,550.00,2885,20220629,-24.96,1334,20230515,62.29,2775,-21.98,20230626,1334,62.29,20230515,2875,-24.70,20220825,1334,62.29,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-115,5,-5.03,1978270410,915706,53.95,2215,2235,2095,2970,1600,2285,2160.27,1.33,0,100834,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2653,-20.28,3.95,12,0.75,-107.00,550.00,2885,20220629,-24.78,1334,20230515,62.67,2775,-21.80,20230626,1334,62.67,20230515,2875,-24.52,20220825,1334,62.67,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230630,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-70,5,-3.06,146864805,66358,3.91,2215,2235,2205,2970,1600,2285,2212.34,1.33,0,2345,2355,2320,2250,2215,2145,2337,2232,611,685,500,1640,5,1,122248023,2708,-20.70,4.03,12,0.05,-107.00,550.00,2885,20220629,-23.22,1334,20230515,66.04,2775,-20.18,20230626,1334,66.04,20230515,2875,-22.96,20220825,1334,66.04,20230515,0.69,N,018000,500,611 억,,1630947,N,N,1325,N,00,N
|
|
20230629,160313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,45,2,2.01,3555146900,1591950,68.07,2220,2285,2180,2910,1570,2240,2232.78,1.15,0,222514,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2793,-21.36,4.15,12,1.30,-107.00,550.00,2885,20220629,-20.80,1334,20230515,71.29,2775,-17.66,20230626,1334,71.29,20230515,2885,-20.80,20220629,1334,71.29,20230515,0.64,N,018000,500,611 억,,1408076,N,N,1325,N,00,N
|
|
20230629,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,20,2,0.89,3148550115,1412477,60.39,2220,2285,2180,2910,1570,2240,2229.08,1.15,0,279225,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2763,-21.12,4.11,12,1.16,-107.00,550.00,2885,20220629,-21.66,1334,20230515,69.42,2775,-18.56,20230626,1334,69.42,20230515,2885,-21.66,20220629,1334,69.42,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,-45,5,-2.01,2650029380,1189736,50.87,2220,2285,2180,2910,1570,2240,2227.39,1.15,0,282427,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2683,-20.51,3.99,12,0.97,-107.00,550.00,2885,20220629,-23.92,1334,20230515,64.54,2775,-20.90,20230626,1334,64.54,20230515,2885,-23.92,20220629,1334,64.54,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-20,5,-0.89,2107987655,942468,40.30,2220,2285,2190,2910,1570,2240,2236.66,1.15,0,196449,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2714,-20.75,4.04,12,0.77,-107.00,550.00,2885,20220629,-23.05,1334,20230515,66.42,2775,-20.00,20230626,1334,66.42,20230515,2885,-23.05,20220629,1334,66.42,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-25,5,-1.12,1993983055,890926,38.09,2220,2285,2190,2910,1570,2240,2238.10,1.15,0,199118,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2708,-20.70,4.03,12,0.73,-107.00,550.00,2885,20220629,-23.22,1334,20230515,66.04,2775,-20.18,20230626,1334,66.04,20230515,2885,-23.22,20220629,1334,66.04,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-15,5,-0.67,1480166695,658288,28.15,2220,2285,2205,2910,1570,2240,2248.54,1.15,0,114951,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2720,-20.79,4.05,12,0.54,-107.00,550.00,2885,20220629,-22.88,1334,20230515,66.79,2775,-19.82,20230626,1334,66.79,20230515,2885,-22.88,20220629,1334,66.79,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,20,2,0.89,982783865,435426,18.62,2220,2285,2205,2910,1570,2240,2257.14,1.15,0,53541,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2763,-21.12,4.11,12,0.36,-107.00,550.00,2885,20220629,-21.66,1334,20230515,69.42,2775,-18.56,20230626,1334,69.42,20230515,2885,-21.66,20220629,1334,69.42,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230629,090313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,10,2,0.45,229866905,103095,4.41,2220,2260,2205,2910,1570,2240,2229.46,1.15,0,29915,2473,2356,2298,2181,2123,2327,2152,611,670,500,1610,5,1,122248023,2751,-21.03,4.09,12,0.08,-107.00,550.00,2885,20220629,-22.01,1334,20230515,68.67,2775,-18.92,20230626,1334,68.67,20230515,2885,-22.01,20220629,1334,68.67,20230515,0.64,N,018000,500,611 억,,1408076,N,N,170,N,00,N
|
|
20230628,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-160,5,-6.67,5245130475,2266389,37.88,2400,2415,2240,3120,1680,2400,2314.34,1.26,0,-132517,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2738,-20.93,4.07,12,1.85,-107.00,550.00,2885,20220629,-22.36,1334,20230515,67.92,2775,-19.28,20230626,1334,67.92,20230515,2885,-22.36,20220629,1334,67.92,20230515,0.63,N,018000,500,611 억,,1539861,N,N,170,N,00,N
|
|
20230628,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-135,5,-5.62,4773825665,2056566,34.38,2400,2415,2255,3120,1680,2400,2321.08,1.26,0,-180558,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2769,-21.17,4.12,12,1.68,-107.00,550.00,2885,20220629,-21.49,1334,20230515,69.79,2775,-18.38,20230626,1334,69.79,20230515,2885,-21.49,20220629,1334,69.79,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-125,5,-5.21,4150539565,1782141,29.79,2400,2415,2275,3120,1680,2400,2328.78,1.26,0,-174047,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2781,-21.26,4.14,12,1.46,-107.00,550.00,2885,20220629,-21.14,1334,20230515,70.54,2775,-18.02,20230626,1334,70.54,20230515,2885,-21.14,20220629,1334,70.54,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-110,5,-4.58,3644396790,1560312,26.08,2400,2415,2285,3120,1680,2400,2335.50,1.26,0,-150096,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2799,-21.40,4.16,12,1.28,-107.00,550.00,2885,20220629,-20.62,1334,20230515,71.66,2775,-17.48,20230626,1334,71.66,20230515,2885,-20.62,20220629,1334,71.66,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,120246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-90,5,-3.75,3306925065,1413200,23.62,2400,2415,2285,3120,1680,2400,2339.83,1.26,0,-123815,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2824,-21.59,4.20,12,1.16,-107.00,550.00,2885,20220629,-19.93,1334,20230515,73.16,2775,-16.76,20230626,1334,73.16,20230515,2885,-19.93,20220629,1334,73.16,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-95,5,-3.96,2959484175,1262142,21.10,2400,2415,2285,3120,1680,2400,2344.61,1.26,0,-104564,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2818,-21.54,4.19,12,1.03,-107.00,550.00,2885,20220629,-20.10,1334,20230515,72.79,2775,-16.94,20230626,1334,72.79,20230515,2885,-20.10,20220629,1334,72.79,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-60,5,-2.50,1901225905,804022,13.44,2400,2415,2330,3120,1680,2400,2364.44,1.26,0,-34207,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2861,-21.87,4.25,12,0.66,-107.00,550.00,2885,20220629,-18.89,1334,20230515,75.41,2775,-15.68,20230626,1334,75.41,20230515,2885,-18.89,20220629,1334,75.41,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230628,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,-15,5,-0.62,307279395,128606,2.15,2400,2410,2365,3120,1680,2400,2388.91,1.26,0,-18910,2666,2532,2406,2272,2146,2600,2340,611,720,500,1720,5,1,122248023,2916,-22.29,4.34,12,0.11,-107.00,550.00,2885,20220629,-17.33,1334,20230515,78.79,2775,-14.05,20230626,1334,78.79,20230515,2885,-17.33,20220629,1334,78.79,20230515,0.63,N,018000,500,611 억,,1539861,N,N,2335,N,00,N
|
|
20230627,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,50,2,2.13,14327549325,5933102,28.64,2360,2540,2280,3055,1645,2350,2415.00,1.05,0,353234,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2934,-22.43,4.36,12,4.85,-107.00,550.00,2885,20220629,-16.81,1334,20230515,79.91,2775,-13.51,20230626,1334,79.91,20230515,2885,-16.81,20220629,1334,79.91,20230515,0.64,N,018000,500,611 억,,1287634,N,N,2335,N,00,N
|
|
20230627,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,50,2,2.13,13636856545,5644227,27.25,2360,2540,2280,3055,1645,2350,2416.20,1.05,0,286101,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2934,-22.43,4.36,12,4.62,-107.00,550.00,2885,20220629,-16.81,1334,20230515,79.91,2775,-13.51,20230626,1334,79.91,20230515,2885,-16.81,20220629,1334,79.91,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,20,2,0.85,12539823725,5186653,25.04,2360,2540,2280,3055,1645,2350,2417.85,1.05,0,144877,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2897,-22.15,4.31,12,4.24,-107.00,550.00,2885,20220629,-17.85,1334,20230515,77.66,2775,-14.59,20230626,1334,77.66,20230515,2885,-17.85,20220629,1334,77.66,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,130315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,50,2,2.13,5126093555,2167594,10.46,2360,2440,2280,3055,1645,2350,2364.95,1.05,0,165042,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2934,-22.43,4.36,12,1.77,-107.00,550.00,2885,20220629,-16.81,1334,20230515,79.91,2775,-13.51,20230626,1334,79.91,20230515,2885,-16.81,20220629,1334,79.91,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,120317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,45,2,1.91,4197696725,1779552,8.59,2360,2440,2280,3055,1645,2350,2358.90,1.05,0,102005,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2928,-22.38,4.35,12,1.46,-107.00,550.00,2885,20220629,-16.98,1334,20230515,79.54,2775,-13.69,20230626,1334,79.54,20230515,2885,-16.98,20220629,1334,79.54,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,20,2,0.85,3805309065,1614311,7.79,2360,2440,2280,3055,1645,2350,2357.28,1.05,0,100221,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2897,-22.15,4.31,12,1.32,-107.00,550.00,2885,20220629,-17.85,1334,20230515,77.66,2775,-14.59,20230626,1334,77.66,20230515,2885,-17.85,20220629,1334,77.66,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,25,2,1.06,2141703150,918580,4.43,2360,2395,2280,3055,1645,2350,2331.31,1.05,0,64500,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2903,-22.20,4.32,12,0.75,-107.00,550.00,2885,20220629,-17.68,1334,20230515,78.04,2775,-14.41,20230626,1334,78.04,20230515,2885,-17.68,20220629,1334,78.04,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230627,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,0,3,0.00,209393740,88866,0.43,2360,2375,2350,3055,1645,2350,2357.17,1.05,0,0,2983,2666,2458,2141,1933,2562,2037,611,705,500,1690,5,1,122248023,2873,-21.96,4.27,12,0.07,-107.00,550.00,2885,20220629,-18.54,1334,20230515,76.16,2775,-15.32,20230626,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.64,N,018000,500,611 억,,1287634,N,N,1124,N,00,N
|
|
20230626,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-140,5,-5.62,53551181695,20639514,933.49,2550,2775,2250,3235,1745,2490,2594.79,1.18,0,-181343,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2873,-21.96,4.27,12,16.88,-107.00,550.00,2885,20220629,-18.54,1334,20230515,76.16,2775,-15.32,20230626,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.67,N,018000,500,611 억,,1438342,N,N,1124,N,00,N
|
|
20230626,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-140,5,-5.62,52654684760,20259390,916.30,2550,2775,2250,3235,1745,2490,2599.12,1.18,0,-200328,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2873,-21.96,4.27,12,16.57,-107.00,550.00,2885,20220629,-18.54,1334,20230515,76.16,2775,-15.32,20230626,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2435,-55,5,-2.21,48756292425,18603565,841.41,2550,2775,2400,3235,1745,2490,2620.92,1.18,0,-212187,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2977,-22.76,4.43,12,15.22,-107.00,550.00,2885,20220629,-15.60,1334,20230515,82.53,2775,-12.25,20230626,1334,82.53,20230515,2885,-15.60,20220629,1334,82.53,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-65,5,-2.61,47958486760,18273488,826.48,2550,2775,2400,3235,1745,2490,2624.61,1.18,0,-201467,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2965,-22.66,4.41,12,14.95,-107.00,550.00,2885,20220629,-15.94,1334,20230515,81.78,2775,-12.61,20230626,1334,81.78,20230515,2885,-15.94,20220629,1334,81.78,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,120309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-50,5,-2.01,47457698855,18067839,817.18,2550,2775,2400,3235,1745,2490,2626.77,1.18,0,-211227,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2983,-22.80,4.44,12,14.78,-107.00,550.00,2885,20220629,-15.42,1334,20230515,82.91,2775,-12.07,20230626,1334,82.91,20230515,2885,-15.42,20220629,1334,82.91,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-50,5,-2.01,46795809395,17795425,804.86,2550,2775,2400,3235,1745,2490,2629.79,1.18,0,-207146,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,2983,-22.80,4.44,12,14.56,-107.00,550.00,2885,20220629,-15.42,1334,20230515,82.91,2775,-12.07,20230626,1334,82.91,20230515,2885,-15.42,20220629,1334,82.91,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,-35,5,-1.41,43366228915,16384664,741.05,2550,2775,2440,3235,1745,2490,2646.92,1.18,0,-184246,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,3001,-22.94,4.46,12,13.40,-107.00,550.00,2885,20220629,-14.90,1334,20230515,84.03,2775,-11.53,20230626,1334,84.03,20230515,2885,-14.90,20220629,1334,84.03,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230626,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2745,255,2,10.24,12007785370,4490832,203.11,2550,2775,2515,3235,1745,2490,2674.55,1.18,0,161850,2590,2540,2440,2390,2290,2565,2415,611,745,500,1790,5,1,122248023,3356,-25.65,4.99,12,3.67,-107.00,550.00,2885,20220629,-4.85,1334,20230515,105.77,2775,-1.08,20230626,1334,105.77,20230515,2885,-4.85,20220629,1334,105.77,20230515,0.67,N,018000,500,611 억,,1438342,N,N,0,N,00,N
|
|
20230623,154721,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,140,2,5.96,4961709110,2034410,210.58,2340,2490,2340,3055,1645,2350,2438.22,1.16,0,14136,2396,2372,2356,2332,2316,2365,2325,611,705,500,1690,5,1,122248023,3044,-23.27,4.53,12,1.66,-107.00,550.00,2885,20220629,-13.69,1334,20230515,86.66,2755,-9.62,20230620,1334,86.66,20230515,2885,-13.69,20220629,1334,86.66,20230515,0.73,N,018000,500,611 억,,1424027,N,N,0,N,00,Y
|
|
20230623,140241,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,105,2,4.47,2999131740,1243659,128.73,2340,2455,2340,3055,1645,2350,2411.70,1.16,0,14273,2396,2372,2356,2332,2316,2365,2325,611,705,500,1690,5,1,122248023,3001,-22.94,4.46,12,1.02,-107.00,550.00,2885,20220629,-14.90,1334,20230515,84.03,2755,-10.89,20230620,1334,84.03,20230515,2885,-14.90,20220629,1334,84.03,20230515,0.73,N,018000,500,611 억,,1424027,N,N,0,N,00,Y
|
|
20230622,160410,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,20,2,0.86,2174860060,920359,50.94,2380,2380,2340,3025,1635,2330,2363.16,1.16,0,9624,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2873,-21.96,4.27,12,0.75,-107.00,550.00,2885,20220629,-18.54,1334,20230515,76.16,2755,-14.70,20230620,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,150427,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,20,2,0.86,1944776260,822451,45.52,2380,2380,2340,3025,1635,2330,2364.61,1.16,0,4788,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2873,-21.96,4.27,12,0.67,-107.00,550.00,2885,20220629,-18.54,1334,20230515,76.16,2755,-14.70,20230620,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,140719,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,15,2,0.64,1638874410,692280,38.32,2380,2380,2340,3025,1635,2330,2367.36,1.16,0,4788,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2867,-21.92,4.26,12,0.57,-107.00,550.00,2885,20220629,-18.72,1334,20230515,75.79,2755,-14.88,20230620,1334,75.79,20230515,2885,-18.72,20220629,1334,75.79,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,130341,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,15,2,0.64,1458458245,615292,34.06,2380,2380,2345,3025,1635,2330,2370.35,1.16,0,4788,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2867,-21.92,4.26,12,0.50,-107.00,550.00,2885,20220629,-18.72,1334,20230515,75.79,2755,-14.88,20230620,1334,75.79,20230515,2885,-18.72,20220629,1334,75.79,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,120227,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,25,2,1.07,1305551955,550183,30.45,2380,2380,2355,3025,1635,2330,2372.94,1.16,0,4185,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2879,-22.01,4.28,12,0.45,-107.00,550.00,2885,20220629,-18.37,1334,20230515,76.54,2755,-14.52,20230620,1334,76.54,20230515,2885,-18.37,20220629,1334,76.54,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,110330,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,35,2,1.50,1076441505,453000,25.07,2380,2380,2365,3025,1635,2330,2376.25,1.16,0,2238,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2891,-22.10,4.30,12,0.37,-107.00,550.00,2885,20220629,-18.02,1334,20230515,77.29,2755,-14.16,20230620,1334,77.29,20230515,2885,-18.02,20220629,1334,77.29,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,100904,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,45,2,1.93,832292755,349879,19.37,2380,2380,2375,3025,1635,2330,2378.80,1.16,0,-262,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2903,-22.20,4.32,12,0.29,-107.00,550.00,2885,20220629,-17.68,1334,20230515,78.04,2755,-13.79,20230620,1334,78.04,20230515,2885,-17.68,20220629,1334,78.04,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230622,091035,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,50,2,2.15,315095340,132393,7.33,2380,2380,2380,3025,1635,2330,2380.00,1.16,0,-219,2420,2375,2350,2305,2280,2362,2292,611,695,500,1670,5,1,122248023,2910,-22.24,4.33,12,0.11,-107.00,550.00,2885,20220629,-17.50,1334,20230515,78.41,2755,-13.61,20230620,1334,78.41,20230515,2885,-17.50,20220629,1334,78.41,20230515,0.28,N,018000,500,611 억,,1414200,N,N,114,N,00,Y
|
|
20230621,160556,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-115,5,-4.70,4140536170,1768918,4.29,2395,2395,2325,3175,1715,2445,2340.59,1.13,0,31595,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2848,-21.78,4.24,12,1.45,-107.00,550.00,2990,20220620,-22.07,1334,20230515,74.66,2755,-15.43,20230620,1334,74.66,20230515,2885,-19.24,20220629,1334,74.66,20230515,0.32,N,018000,500,611 억,,1375850,N,N,114,N,00,Y
|
|
20230621,150533,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-120,5,-4.91,3847869530,1643310,3.99,2395,2395,2325,3175,1715,2445,2341.39,1.13,0,18925,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2842,-21.73,4.23,12,1.34,-107.00,550.00,2990,20220620,-22.24,1334,20230515,74.29,2755,-15.61,20230620,1334,74.29,20230515,2885,-19.41,20220629,1334,74.29,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,140312,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-110,5,-4.50,3352659715,1430520,3.47,2395,2395,2325,3175,1715,2445,2343.50,1.13,0,19027,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2854,-21.82,4.25,12,1.17,-107.00,550.00,2990,20220620,-21.91,1334,20230515,75.04,2755,-15.25,20230620,1334,75.04,20230515,2885,-19.06,20220629,1334,75.04,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,130157,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-105,5,-4.29,2930176490,1249585,3.03,2395,2395,2325,3175,1715,2445,2344.73,1.13,0,17766,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2861,-21.87,4.25,12,1.02,-107.00,550.00,2990,20220620,-21.74,1334,20230515,75.41,2755,-15.06,20230620,1334,75.41,20230515,2885,-18.89,20220629,1334,75.41,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,120721,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-95,5,-3.89,2657167840,1133130,2.75,2395,2395,2325,3175,1715,2445,2344.77,1.13,0,6064,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2873,-21.96,4.27,12,0.93,-107.00,550.00,2990,20220620,-21.40,1334,20230515,76.16,2755,-14.70,20230620,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,110849,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-95,5,-3.89,2373788390,1012543,2.46,2395,2395,2325,3175,1715,2445,2344.15,1.13,0,-9857,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2873,-21.96,4.27,12,0.83,-107.00,550.00,2990,20220620,-21.40,1334,20230515,76.16,2755,-14.70,20230620,1334,76.16,20230515,2885,-18.54,20220629,1334,76.16,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,100926,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-85,5,-3.48,1897661940,809936,1.96,2395,2395,2325,3175,1715,2445,2342.68,1.13,0,-11121,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2885,-22.06,4.29,12,0.66,-107.00,550.00,2990,20220620,-21.07,1334,20230515,76.91,2755,-14.34,20230620,1334,76.91,20230515,2885,-18.20,20220629,1334,76.91,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230621,090755,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-50,5,-2.04,232809565,97157,0.24,2395,2395,2395,3175,1715,2445,2395.00,1.13,0,-11442,2935,2690,2510,2265,2085,2812,2387,611,730,500,1760,5,1,122248023,2928,-22.38,4.35,12,0.08,-107.00,550.00,2990,20220620,-19.90,1334,20230515,79.54,2755,-13.07,20230620,1334,79.54,20230515,2885,-16.98,20220629,1334,79.54,20230515,0.32,N,018000,500,611 억,,1375850,N,N,674,N,00,Y
|
|
20230620,160441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,120,2,5.16,105921528395,41055906,879.95,2395,2755,2330,3020,1630,2325,2580.01,1.27,0,-132273,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,2989,-22.85,4.45,12,33.58,-107.00,550.00,2990,20220620,-18.23,1334,20230515,83.28,2755,-11.25,20230620,1334,83.28,20230515,2990,-18.23,20220620,1334,83.28,20230515,0.37,N,018000,500,611 억,,1549951,N,N,674,N,00,N
|
|
20230620,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,135,2,5.81,104708147680,40561410,869.35,2395,2755,2330,3020,1630,2325,2581.49,1.27,0,-189235,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3007,-22.99,4.47,12,33.18,-107.00,550.00,2990,20220620,-17.73,1334,20230515,84.41,2755,-10.71,20230620,1334,84.41,20230515,2990,-17.73,20220620,1334,84.41,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,140352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2485,160,2,6.88,102529349720,39674587,850.34,2395,2755,2330,3020,1630,2325,2584.28,1.27,0,-308838,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3038,-23.22,4.52,12,32.45,-107.00,550.00,2990,20220620,-16.89,1334,20230515,86.28,2755,-9.80,20230620,1334,86.28,20230515,2990,-16.89,20220620,1334,86.28,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,130202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,145,2,6.24,100754630390,38961293,835.05,2395,2755,2330,3020,1630,2325,2586.04,1.27,0,-308386,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3020,-23.08,4.49,12,31.87,-107.00,550.00,2990,20220620,-17.39,1334,20230515,85.16,2755,-10.34,20230620,1334,85.16,20230515,2990,-17.39,20220620,1334,85.16,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,120943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,150,2,6.45,98153993950,37910044,812.52,2395,2755,2330,3020,1630,2325,2589.15,1.27,0,-307252,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3026,-23.13,4.50,12,31.01,-107.00,550.00,2990,20220620,-17.22,1334,20230515,85.53,2755,-10.16,20230620,1334,85.53,20230515,2990,-17.22,20220620,1334,85.53,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,111014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,140,2,6.02,93683999390,36119776,774.15,2395,2755,2330,3020,1630,2325,2593.73,1.27,0,-237636,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3013,-23.04,4.48,12,29.55,-107.00,550.00,2990,20220620,-17.56,1334,20230515,84.78,2755,-10.53,20230620,1334,84.78,20230515,2990,-17.56,20220620,1334,84.78,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,220,2,9.46,81044706980,31081511,666.17,2395,2755,2330,3020,1630,2325,2607.52,1.27,0,-312164,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3111,-23.79,4.63,12,25.42,-107.00,550.00,2990,20220620,-14.88,1334,20230515,90.78,2755,-7.62,20230620,1334,90.78,20230515,2990,-14.88,20220620,1334,90.78,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230620,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,150,2,6.45,6305233880,2609474,55.93,2395,2485,2330,3020,1630,2325,2416.41,1.27,0,-38854,2495,2410,2315,2230,2135,2452,2272,611,695,500,1670,5,1,122248023,3026,-23.13,4.50,12,2.13,-107.00,550.00,2990,20220620,-17.22,1334,20230515,85.53,2590,-4.44,20230608,1334,85.53,20230515,2990,-17.22,20220620,1334,85.53,20230515,0.37,N,018000,500,611 억,,1549951,N,N,79,N,00,N
|
|
20230619,160142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,75,2,3.33,10715312760,4615553,99.69,2240,2400,2220,2925,1575,2250,2321.60,1.07,0,237934,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2842,-21.73,4.23,12,3.78,-107.00,550.00,3080,20220616,-24.51,1334,20230515,74.29,2590,-10.23,20230608,1334,74.29,20230515,2990,-22.24,20220620,1334,74.29,20230515,0.46,N,018000,500,611 억,,1312178,N,N,79,N,00,N
|
|
20230619,150739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,50,2,2.22,9803180450,4222106,91.19,2240,2400,2220,2925,1575,2250,2321.92,1.07,0,171606,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2812,-21.50,4.18,12,3.45,-107.00,550.00,3080,20220616,-25.32,1334,20230515,72.41,2590,-11.20,20230608,1334,72.41,20230515,2990,-23.08,20220620,1334,72.41,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,140429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,50,2,2.22,9349028805,4024779,86.93,2240,2400,2220,2925,1575,2250,2322.92,1.07,0,149046,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2812,-21.50,4.18,12,3.29,-107.00,550.00,3080,20220616,-25.32,1334,20230515,72.41,2590,-11.20,20230608,1334,72.41,20230515,2990,-23.08,20220620,1334,72.41,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,130428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,50,2,2.22,8990844370,3868869,83.57,2240,2400,2220,2925,1575,2250,2323.95,1.07,0,139197,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2812,-21.50,4.18,12,3.16,-107.00,550.00,3080,20220616,-25.32,1334,20230515,72.41,2590,-11.20,20230608,1334,72.41,20230515,2990,-23.08,20220620,1334,72.41,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,120803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,55,2,2.44,8451276710,3634191,78.50,2240,2400,2220,2925,1575,2250,2325.55,1.07,0,132952,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2818,-21.54,4.19,12,2.97,-107.00,550.00,3080,20220616,-25.16,1334,20230515,72.79,2590,-11.00,20230608,1334,72.79,20230515,2990,-22.91,20220620,1334,72.79,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,110846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,50,2,2.22,8035232180,3453930,74.60,2240,2400,2220,2925,1575,2250,2326.46,1.07,0,84521,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2812,-21.50,4.18,12,2.83,-107.00,550.00,3080,20220616,-25.32,1334,20230515,72.41,2590,-11.20,20230608,1334,72.41,20230515,2990,-23.08,20220620,1334,72.41,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,55,2,2.44,7182089320,3082568,66.58,2240,2400,2220,2925,1575,2250,2329.98,1.07,0,56510,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2818,-21.54,4.19,12,2.52,-107.00,550.00,3080,20220616,-25.16,1334,20230515,72.79,2590,-11.00,20230608,1334,72.79,20230515,2990,-22.91,20220620,1334,72.79,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230619,090154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-25,5,-1.11,168966025,75527,1.63,2240,2245,2220,2925,1575,2250,2236.68,1.07,0,-10909,2393,2321,2253,2181,2113,2357,2217,611,675,500,1620,5,1,122248023,2720,-20.79,4.05,12,0.06,-107.00,550.00,3080,20220616,-27.76,1334,20230515,66.79,2590,-14.09,20230608,1334,66.79,20230515,2990,-25.59,20220620,1334,66.79,20230515,0.46,N,018000,500,611 억,,1312178,N,N,573,N,00,N
|
|
20230616,161032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,45,2,2.04,10289098910,4565667,150.67,2210,2325,2185,2865,1545,2205,2253.58,1.05,0,26230,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2751,-21.03,4.09,12,3.73,-107.00,550.00,3125,20220615,-28.00,1334,20230515,68.67,2590,-13.13,20230608,1334,68.67,20230515,3080,-26.95,20220616,1334,68.67,20230515,0.53,N,018000,500,611 억,,1284406,N,N,573,N,00,N
|
|
20230616,150500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,20,2,0.91,9824553925,4358768,143.84,2210,2325,2185,2865,1545,2205,2253.97,1.05,0,11042,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2720,-20.79,4.05,12,3.57,-107.00,550.00,3125,20220615,-28.80,1334,20230515,66.79,2590,-14.09,20230608,1334,66.79,20230515,3080,-27.76,20220616,1334,66.79,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,25,2,1.13,9338501620,4141095,136.66,2210,2325,2185,2865,1545,2205,2255.08,1.05,0,1674,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2726,-20.84,4.05,12,3.39,-107.00,550.00,3125,20220615,-28.64,1334,20230515,67.17,2590,-13.90,20230608,1334,67.17,20230515,3080,-27.60,20220616,1334,67.17,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,130736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,35,2,1.59,8596137480,3808594,125.69,2210,2325,2185,2865,1545,2205,2257.04,1.05,0,-38579,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2738,-20.93,4.07,12,3.12,-107.00,550.00,3125,20220615,-28.32,1334,20230515,67.92,2590,-13.51,20230608,1334,67.92,20230515,3080,-27.27,20220616,1334,67.92,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,120749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,10,2,0.45,2723620645,1231021,40.63,2210,2240,2185,2865,1545,2205,2212.49,1.05,0,-10436,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2708,-20.70,4.03,12,1.01,-107.00,550.00,3125,20220615,-29.12,1334,20230515,66.04,2590,-14.48,20230608,1334,66.04,20230515,3080,-28.08,20220616,1334,66.04,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,111032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-5,5,-0.23,2022706535,915447,30.21,2210,2240,2185,2865,1545,2205,2209.53,1.05,0,52038,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2689,-20.56,4.00,12,0.75,-107.00,550.00,3125,20220615,-29.60,1334,20230515,64.92,2590,-15.06,20230608,1334,64.92,20230515,3080,-28.57,20220616,1334,64.92,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,100349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,15,2,0.68,1412609895,639308,21.10,2210,2240,2185,2865,1545,2205,2209.59,1.05,0,107933,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2714,-20.75,4.04,12,0.52,-107.00,550.00,3125,20220615,-28.96,1334,20230515,66.42,2590,-14.29,20230608,1334,66.42,20230515,3080,-27.92,20220616,1334,66.42,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230616,090156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,10,2,0.45,79478720,35923,1.19,2210,2220,2210,2865,1545,2205,2212.47,1.05,0,7768,2341,2272,2216,2147,2091,2245,2120,611,660,500,1580,5,1,122248023,2708,-20.70,4.03,12,0.03,-107.00,550.00,3125,20220615,-29.12,1334,20230515,66.04,2590,-14.48,20230608,1334,66.04,20230515,3080,-28.08,20220616,1334,66.04,20230515,0.53,N,018000,500,611 억,,1284406,N,N,10022,N,00,N
|
|
20230615,150842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,-125,5,-5.39,6343066945,2876888,38.07,2280,2285,2160,3015,1625,2320,2204.30,1.18,0,-163282,2446,2382,2301,2237,2156,2415,2270,611,695,500,1670,5,1,122248023,2683,-20.51,3.99,12,2.35,-107.00,550.00,3125,20220615,-29.76,1334,20230515,64.54,2590,-15.25,20230608,1334,64.54,20230515,3125,-29.76,20220615,1334,64.54,20230515,0.76,N,018000,500,611 억,,1445437,N,N,0,N,00,N
|
|
20230615,140321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-105,5,-4.53,6031050745,2735293,36.20,2280,2285,2160,3015,1625,2320,2204.34,1.18,0,-161139,2446,2382,2301,2237,2156,2415,2270,611,695,500,1670,5,1,122248023,2708,-20.70,4.03,12,2.24,-107.00,550.00,3125,20220615,-29.12,1334,20230515,66.04,2590,-14.48,20230608,1334,66.04,20230515,3125,-29.12,20220615,1334,66.04,20230515,0.76,N,018000,500,611 억,,1445437,N,N,0,N,00,N
|
|
20230615,130238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-135,5,-5.82,5670033890,2571344,34.03,2280,2285,2160,3015,1625,2320,2204.49,1.18,0,-130850,2446,2382,2301,2237,2156,2415,2270,611,695,500,1670,5,1,122248023,2671,-20.42,3.97,12,2.10,-107.00,550.00,3125,20220615,-30.08,1334,20230515,63.79,2590,-15.64,20230608,1334,63.79,20230515,3125,-30.08,20220615,1334,63.79,20230515,0.76,N,018000,500,611 억,,1445437,N,N,0,N,00,N
|
|
20230615,120114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-130,5,-5.60,5409658645,2452228,32.45,2280,2285,2160,3015,1625,2320,2205.39,1.18,0,-118982,2446,2382,2301,2237,2156,2415,2270,611,695,500,1670,5,1,122248023,2677,-20.47,3.98,12,2.01,-107.00,550.00,3125,20220615,-29.92,1334,20230515,64.17,2590,-15.44,20230608,1334,64.17,20230515,3125,-29.92,20220615,1334,64.17,20230515,0.76,N,018000,500,611 억,,1445437,N,N,0,N,00,N
|
|
20230615,110138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-130,5,-5.60,4657853835,2106688,27.88,2280,2285,2165,3015,1625,2320,2210.29,1.18,0,-102619,2446,2382,2301,2237,2156,2415,2270,611,695,500,1670,5,1,122248023,2677,-20.47,3.98,12,1.72,-107.00,550.00,3125,20220615,-29.92,1334,20230515,64.17,2590,-15.44,20230608,1334,64.17,20230515,3125,-29.92,20220615,1334,64.17,20230515,0.76,N,018000,500,611 억,,1445437,N,N,0,N,00,N
|
|
20230611,184629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,0,3,0.00,18693191995,8329776,15.74,2255,2330,2180,2890,1560,2225,2244.53,1.13,117314,-143329,2715,2470,2345,2100,1975,2407,2037,611,665,500,1600,5,1,122248023,2720,-20.79,4.05,12,6.81,-107.00,550.00,3340,20220608,-33.38,1334,20230515,66.79,2590,-14.09,20230608,1334,66.79,20230515,3145,-29.25,20220613,1334,66.79,20230515,0.06,N,018000,500,611 억,,1380235,N,N,11628,N,00,N
|