170 lines
72 KiB
CSV
170 lines
72 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
|
|
20230731,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1710,25,2,1.48,1722404492,1023541,73.55,1668,1722,1636,2190,1180,1685,1682.79,2.98,0,103704,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2153,-15.98,3.11,12,0.81,-107.00,550.00,2875,20220825,-40.52,1334,20230515,28.19,2775,-38.38,20230626,1334,28.19,20230515,2875,-40.52,20220825,1334,28.19,20230515,0.38,N,018000,500,629 억,,3757612,N,N,724,N,00,N
|
|
20230731,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1707,22,2,1.31,1670746564,993307,71.38,1668,1722,1636,2190,1180,1685,1682.00,2.98,0,105247,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2149,-15.95,3.10,12,0.79,-107.00,550.00,2875,20220825,-40.63,1334,20230515,27.96,2775,-38.49,20230626,1334,27.96,20230515,2875,-40.63,20220825,1334,27.96,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1709,24,2,1.42,1477695898,880051,63.24,1668,1722,1636,2190,1180,1685,1679.10,2.98,0,96001,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2152,-15.97,3.11,12,0.70,-107.00,550.00,2875,20220825,-40.56,1334,20230515,28.11,2775,-38.41,20230626,1334,28.11,20230515,2875,-40.56,20220825,1334,28.11,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1708,23,2,1.36,1398058153,833379,59.89,1668,1722,1636,2190,1180,1685,1677.58,2.98,0,98059,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2151,-15.96,3.11,12,0.66,-107.00,550.00,2875,20220825,-40.59,1334,20230515,28.04,2775,-38.45,20230626,1334,28.04,20230515,2875,-40.59,20220825,1334,28.04,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1706,21,2,1.25,1312819218,783332,56.29,1668,1722,1636,2190,1180,1685,1675.94,2.98,0,104768,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2148,-15.94,3.10,12,0.62,-107.00,550.00,2875,20220825,-40.66,1334,20230515,27.89,2775,-38.52,20230626,1334,27.89,20230515,2875,-40.66,20220825,1334,27.89,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1698,13,2,0.77,1081438585,648253,46.58,1668,1709,1636,2190,1180,1685,1668.24,2.98,0,104965,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2138,-15.87,3.09,12,0.51,-107.00,550.00,2875,20220825,-40.94,1334,20230515,27.29,2775,-38.81,20230626,1334,27.29,20230515,2875,-40.94,20220825,1334,27.29,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,-2,5,-0.12,747847458,451590,32.45,1668,1690,1636,2190,1180,1685,1656.03,2.98,0,31377,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2119,-15.73,3.06,12,0.36,-107.00,550.00,2875,20220825,-41.46,1334,20230515,26.16,2775,-39.35,20230626,1334,26.16,20230515,2875,-41.46,20220825,1334,26.16,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230731,090326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1675,-10,5,-0.59,128863723,77256,5.55,1668,1683,1668,2190,1180,1685,1668.01,2.98,0,-8162,1739,1712,1668,1641,1597,1725,1654,630,505,500,1170,1,1,125915518,2109,-15.65,3.05,12,0.06,-107.00,550.00,2875,20220825,-41.74,1334,20230515,25.56,2775,-39.64,20230626,1334,25.56,20230515,2875,-41.74,20220825,1334,25.56,20230515,0.38,N,018000,500,629 억,,3757612,N,N,0,N,00,N
|
|
20230728,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1685,61,2,3.76,2314085527,1381198,44.05,1624,1695,1624,2110,1137,1624,1675.41,2.93,0,179573,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2060,-15.75,3.06,12,1.13,-107.00,550.00,2875,20220825,-41.39,1334,20230515,26.31,2775,-39.28,20230626,1334,26.31,20230515,2875,-41.39,20220825,1334,26.31,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,55,2,3.39,2182240686,1302914,41.56,1624,1695,1624,2110,1137,1624,1674.89,2.93,0,189406,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2053,-15.69,3.05,12,1.07,-107.00,550.00,2875,20220825,-41.60,1334,20230515,25.86,2775,-39.50,20230626,1334,25.86,20230515,2875,-41.60,20220825,1334,25.86,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1675,51,2,3.14,2029727348,1211585,38.64,1624,1695,1624,2110,1137,1624,1675.27,2.93,0,204988,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2048,-15.65,3.05,12,0.99,-107.00,550.00,2875,20220825,-41.74,1334,20230515,25.56,2775,-39.64,20230626,1334,25.56,20230515,2875,-41.74,20220825,1334,25.56,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,58,2,3.57,1848809981,1103938,35.21,1624,1695,1624,2110,1137,1624,1674.74,2.93,0,183077,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2056,-15.72,3.06,12,0.90,-107.00,550.00,2875,20220825,-41.50,1334,20230515,26.09,2775,-39.39,20230626,1334,26.09,20230515,2875,-41.50,20220825,1334,26.09,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1681,57,2,3.51,1631845153,974895,31.09,1624,1695,1624,2110,1137,1624,1673.87,2.93,0,134523,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2055,-15.71,3.06,12,0.80,-107.00,550.00,2875,20220825,-41.53,1334,20230515,26.01,2775,-39.42,20230626,1334,26.01,20230515,2875,-41.53,20220825,1334,26.01,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,56,2,3.45,1424794231,851751,27.17,1624,1695,1624,2110,1137,1624,1672.78,2.93,0,114490,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2054,-15.70,3.05,12,0.70,-107.00,550.00,2875,20220825,-41.57,1334,20230515,25.94,2775,-39.46,20230626,1334,25.94,20230515,2875,-41.57,20220825,1334,25.94,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1693,69,2,4.25,903523462,542335,17.30,1624,1695,1624,2110,1137,1624,1665.99,2.93,0,30089,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2070,-15.82,3.08,12,0.44,-107.00,550.00,2875,20220825,-41.11,1334,20230515,26.91,2775,-38.99,20230626,1334,26.91,20230515,2875,-41.11,20220825,1334,26.91,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230728,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1668,44,2,2.71,285596564,171792,5.48,1624,1680,1624,2110,1137,1624,1662.46,2.93,0,-32377,1710,1667,1622,1579,1534,1688,1600,611,486,500,1130,1,1,122248023,2039,-15.59,3.03,12,0.14,-107.00,550.00,2875,20220825,-41.98,1334,20230515,25.04,2775,-39.89,20230626,1334,25.04,20230515,2875,-41.98,20220825,1334,25.04,20230515,0.48,N,018000,500,611 억,,3580176,N,N,0,N,00,N
|
|
20230727,160326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1624,-53,5,-3.16,5054128814,3123691,210.17,1577,1665,1577,2180,1174,1677,1617.94,2.42,232093,189793,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1985,-15.18,2.95,12,2.56,-107.00,550.00,2875,20220825,-43.51,1334,20230515,21.74,2775,-41.48,20230626,1334,21.74,20230515,2875,-43.51,20220825,1334,21.74,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1614,-63,5,-3.76,4819620915,2978433,200.39,1577,1665,1577,2180,1174,1677,1618.11,2.42,232093,215933,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1973,-15.08,2.93,12,2.44,-107.00,550.00,2875,20220825,-43.86,1334,20230515,20.99,2775,-41.84,20230626,1334,20.99,20230515,2875,-43.86,20220825,1334,20.99,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1617,-60,5,-3.58,4520934702,2793683,187.96,1577,1665,1577,2180,1174,1677,1618.21,2.42,232093,211708,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1977,-15.11,2.94,12,2.29,-107.00,550.00,2875,20220825,-43.76,1334,20230515,21.21,2775,-41.73,20230626,1334,21.21,20230515,2875,-43.76,20220825,1334,21.21,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1608,-69,5,-4.11,4197033406,2592514,174.43,1577,1665,1577,2180,1174,1677,1618.84,2.42,232093,190340,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1966,-15.03,2.92,12,2.12,-107.00,550.00,2875,20220825,-44.07,1334,20230515,20.54,2775,-42.05,20230626,1334,20.54,20230515,2875,-44.07,20220825,1334,20.54,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1616,-61,5,-3.64,3734859669,2304913,155.08,1577,1665,1577,2180,1174,1677,1620.32,2.42,232093,253758,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1976,-15.10,2.94,12,1.89,-107.00,550.00,2875,20220825,-43.79,1334,20230515,21.14,2775,-41.77,20230626,1334,21.14,20230515,2875,-43.79,20220825,1334,21.14,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,110324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1641,-36,5,-2.15,3186589671,1966548,132.31,1577,1665,1577,2180,1174,1677,1620.31,2.42,232093,345208,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,2006,-15.34,2.98,12,1.61,-107.00,550.00,2875,20220825,-42.92,1334,20230515,23.01,2775,-40.86,20230626,1334,23.01,20230515,2875,-42.92,20220825,1334,23.01,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,-57,5,-3.40,2402370253,1486656,100.03,1577,1650,1577,2180,1174,1677,1615.83,2.42,232093,281135,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,1980,-15.14,2.95,12,1.22,-107.00,550.00,2875,20220825,-43.65,1334,20230515,21.44,2775,-41.62,20230626,1334,21.44,20230515,2875,-43.65,20220825,1334,21.44,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230727,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1648,-29,5,-1.73,752239237,467683,31.47,1577,1650,1577,2180,1174,1677,1608.00,2.42,232093,280050,1867,1772,1704,1609,1541,1738,1575,611,503,500,1170,1,1,122248023,2015,-15.40,3.00,12,0.38,-107.00,550.00,2875,20220825,-42.68,1334,20230515,23.54,2775,-40.61,20230626,1334,23.54,20230515,2875,-42.68,20220825,1334,23.54,20230515,0.48,N,018000,500,611 억,,2960469,N,N,0,N,00,N
|
|
20230726,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,-104,5,-5.84,2517707410,1479490,228.90,1768,1799,1636,2315,1247,1781,1701.77,2.23,0,226992,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2050,-15.67,3.05,12,1.21,-107.00,550.00,2875,20220825,-41.67,1334,20230515,25.71,2775,-39.57,20230626,1334,25.71,20230515,2875,-41.67,20220825,1334,25.71,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1688,-93,5,-5.22,2432144439,1428527,221.01,1768,1799,1636,2315,1247,1781,1702.55,2.23,0,219103,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2064,-15.78,3.07,12,1.17,-107.00,550.00,2875,20220825,-41.29,1334,20230515,26.54,2775,-39.17,20230626,1334,26.54,20230515,2875,-41.29,20220825,1334,26.54,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1664,-117,5,-6.57,2110745142,1236565,191.32,1768,1799,1640,2315,1247,1781,1706.94,2.23,0,166645,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2034,-15.55,3.03,12,1.01,-107.00,550.00,2875,20220825,-42.12,1334,20230515,24.74,2775,-40.04,20230626,1334,24.74,20230515,2875,-42.12,20220825,1334,24.74,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1684,-97,5,-5.45,1680637763,978866,151.45,1768,1799,1680,2315,1247,1781,1716.92,2.23,0,154623,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2059,-15.74,3.06,12,0.80,-107.00,550.00,2875,20220825,-41.43,1334,20230515,26.24,2775,-39.32,20230626,1334,26.24,20230515,2875,-41.43,20220825,1334,26.24,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,120324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1693,-88,5,-4.94,1464051816,850541,131.59,1768,1799,1680,2315,1247,1781,1721.32,2.23,0,141430,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2070,-15.82,3.08,12,0.70,-107.00,550.00,2875,20220825,-41.11,1334,20230515,26.91,2775,-38.99,20230626,1334,26.91,20230515,2875,-41.11,20220825,1334,26.91,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1715,-66,5,-3.71,1223285882,708830,109.67,1768,1799,1680,2315,1247,1781,1725.78,2.23,0,99801,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2097,-16.03,3.12,12,0.58,-107.00,550.00,2875,20220825,-40.35,1334,20230515,28.56,2775,-38.20,20230626,1334,28.56,20230515,2875,-40.35,20220825,1334,28.56,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1719,-62,5,-3.48,813146396,468190,72.44,1768,1799,1715,2315,1247,1781,1736.79,2.23,0,89896,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2101,-16.07,3.13,12,0.38,-107.00,550.00,2875,20220825,-40.21,1334,20230515,28.86,2775,-38.05,20230626,1334,28.86,20230515,2875,-40.21,20220825,1334,28.86,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230726,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1795,14,2,0.79,29740965,16730,2.59,1768,1799,1768,2315,1247,1781,1777.70,2.23,0,862,1852,1816,1794,1758,1736,1810,1752,611,534,500,1240,1,1,122248023,2194,-16.78,3.26,12,0.01,-107.00,550.00,2875,20220825,-37.57,1334,20230515,34.56,2775,-35.32,20230626,1334,34.56,20230515,2875,-37.57,20220825,1334,34.56,20230515,0.47,N,018000,500,611 억,,2728376,N,N,0,N,00,N
|
|
20230725,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1781,-24,5,-1.33,1148889631,641844,84.94,1781,1830,1772,2345,1264,1805,1790.01,2.13,0,126258,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2177,-16.64,3.24,12,0.53,-107.00,550.00,2875,20220825,-38.05,1334,20230515,33.51,2775,-35.82,20230626,1334,33.51,20230515,2875,-38.05,20220825,1334,33.51,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1780,-25,5,-1.39,1076663622,601256,79.57,1781,1830,1772,2345,1264,1805,1790.69,2.13,0,122368,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2176,-16.64,3.24,12,0.49,-107.00,550.00,2875,20220825,-38.09,1334,20230515,33.43,2775,-35.86,20230626,1334,33.43,20230515,2875,-38.09,20220825,1334,33.43,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,140320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1786,-19,5,-1.05,929756514,518822,68.66,1781,1830,1772,2345,1264,1805,1792.05,2.13,0,113014,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2183,-16.69,3.25,12,0.42,-107.00,550.00,2875,20220825,-37.88,1334,20230515,33.88,2775,-35.64,20230626,1334,33.88,20230515,2875,-37.88,20220825,1334,33.88,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,130322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1796,-9,5,-0.50,817069328,455898,60.33,1781,1830,1772,2345,1264,1805,1792.22,2.13,0,121434,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2196,-16.79,3.27,12,0.37,-107.00,550.00,2875,20220825,-37.53,1334,20230515,34.63,2775,-35.28,20230626,1334,34.63,20230515,2875,-37.53,20220825,1334,34.63,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1800,-5,5,-0.28,759479387,423911,56.10,1781,1830,1772,2345,1264,1805,1791.60,2.13,0,128231,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2200,-16.82,3.27,12,0.35,-107.00,550.00,2875,20220825,-37.39,1334,20230515,34.93,2775,-35.14,20230626,1334,34.93,20230515,2875,-37.39,20220825,1334,34.93,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,110320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1820,15,2,0.83,654843690,365939,48.43,1781,1830,1772,2345,1264,1805,1789.49,2.13,0,122879,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2225,-17.01,3.31,12,0.30,-107.00,550.00,2875,20220825,-36.70,1334,20230515,36.43,2775,-34.41,20230626,1334,36.43,20230515,2875,-36.70,20220825,1334,36.43,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,100321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1788,-17,5,-0.94,406419942,227346,30.09,1781,1811,1772,2345,1264,1805,1787.67,2.13,0,74535,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2186,-16.71,3.25,12,0.19,-107.00,550.00,2875,20220825,-37.81,1334,20230515,34.03,2775,-35.57,20230626,1334,34.03,20230515,2875,-37.81,20220825,1334,34.03,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230725,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1804,-1,5,-0.06,48566625,27039,3.58,1781,1811,1781,2345,1264,1805,1796.17,2.13,0,14944,1881,1842,1811,1772,1741,1827,1757,611,540,500,1260,1,1,122248023,2205,-16.86,3.28,12,0.02,-107.00,550.00,2875,20220825,-37.25,1334,20230515,35.23,2775,-34.99,20230626,1334,35.23,20230515,2875,-37.25,20220825,1334,35.23,20230515,0.50,N,018000,500,611 억,,2599517,N,N,0,N,00,N
|
|
20230724,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1805,-50,5,-2.70,1341050623,741546,137.46,1850,1850,1780,2410,1299,1855,1808.44,1.98,0,179894,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2207,-16.87,3.28,12,0.61,-107.00,550.00,2875,20220825,-37.22,1334,20230515,35.31,2775,-34.95,20230626,1334,35.31,20230515,2875,-37.22,20220825,1334,35.31,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1808,-47,5,-2.53,1305186471,721679,133.77,1850,1850,1780,2410,1299,1855,1808.53,1.98,0,174667,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2210,-16.90,3.29,12,0.59,-107.00,550.00,2875,20220825,-37.11,1334,20230515,35.53,2775,-34.85,20230626,1334,35.53,20230515,2875,-37.11,20220825,1334,35.53,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1808,-47,5,-2.53,1163095780,643058,119.20,1850,1850,1780,2410,1299,1855,1808.68,1.98,0,129883,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2210,-16.90,3.29,12,0.53,-107.00,550.00,2875,20220825,-37.11,1334,20230515,35.53,2775,-34.85,20230626,1334,35.53,20230515,2875,-37.11,20220825,1334,35.53,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1810,-45,5,-2.43,934228813,516179,95.68,1850,1850,1780,2410,1299,1855,1809.87,1.98,0,112208,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2213,-16.92,3.29,12,0.42,-107.00,550.00,2875,20220825,-37.04,1334,20230515,35.68,2775,-34.77,20230626,1334,35.68,20230515,2875,-37.04,20220825,1334,35.68,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1804,-51,5,-2.75,843506093,465990,86.38,1850,1850,1780,2410,1299,1855,1810.12,1.98,0,91990,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2205,-16.86,3.28,12,0.38,-107.00,550.00,2875,20220825,-37.25,1334,20230515,35.23,2775,-34.99,20230626,1334,35.23,20230515,2875,-37.25,20220825,1334,35.23,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,110321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1820,-35,5,-1.89,731739057,404157,74.92,1850,1850,1780,2410,1299,1855,1810.51,1.98,0,81790,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2225,-17.01,3.31,12,0.33,-107.00,550.00,2875,20220825,-36.70,1334,20230515,36.43,2775,-34.41,20230626,1334,36.43,20230515,2875,-36.70,20220825,1334,36.43,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1812,-43,5,-2.32,474431863,262253,48.61,1850,1850,1780,2410,1299,1855,1809.02,1.98,0,55070,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2215,-16.93,3.29,12,0.21,-107.00,550.00,2875,20220825,-36.97,1334,20230515,35.83,2775,-34.70,20230626,1334,35.83,20230515,2875,-36.97,20220825,1334,35.83,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230724,090318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1813,-42,5,-2.26,29244924,15986,2.96,1850,1850,1800,2410,1299,1855,1829.04,1.98,0,-4221,1903,1879,1864,1840,1825,1871,1832,611,555,500,1290,1,1,122248023,2216,-16.94,3.30,12,0.01,-107.00,550.00,2875,20220825,-36.94,1334,20230515,35.91,2775,-34.67,20230626,1334,35.91,20230515,2875,-36.94,20220825,1334,35.91,20230515,0.55,N,018000,500,611 억,,2419907,N,N,0,N,00,N
|
|
20230721,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1855,-36,5,-1.90,998735124,536981,96.71,1877,1888,1849,2455,1324,1891,1859.90,2.05,0,-88269,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2268,-17.34,3.37,12,0.44,-107.00,550.00,2875,20220825,-35.48,1334,20230515,39.06,2775,-33.15,20230626,1334,39.06,20230515,2875,-35.48,20220825,1334,39.06,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1852,-39,5,-2.06,941082128,505851,91.10,1877,1888,1849,2455,1324,1891,1860.39,2.05,0,-78965,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2264,-17.31,3.37,12,0.41,-107.00,550.00,2875,20220825,-35.58,1334,20230515,38.83,2775,-33.26,20230626,1334,38.83,20230515,2875,-35.58,20220825,1334,38.83,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1859,-32,5,-1.69,715634283,384166,69.19,1877,1888,1850,2455,1324,1891,1862.82,2.05,0,-51978,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2273,-17.37,3.38,12,0.31,-107.00,550.00,2875,20220825,-35.34,1334,20230515,39.36,2775,-33.01,20230626,1334,39.36,20230515,2875,-35.34,20220825,1334,39.36,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1860,-31,5,-1.64,484107989,259327,46.70,1877,1888,1853,2455,1324,1891,1866.78,2.05,0,-27563,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2274,-17.38,3.38,12,0.21,-107.00,550.00,2875,20220825,-35.30,1334,20230515,39.43,2775,-32.97,20230626,1334,39.43,20230515,2875,-35.30,20220825,1334,39.43,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1864,-27,5,-1.43,421087845,225591,40.63,1877,1888,1853,2455,1324,1891,1866.59,2.05,0,-19678,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2279,-17.42,3.39,12,0.18,-107.00,550.00,2875,20220825,-35.17,1334,20230515,39.73,2775,-32.83,20230626,1334,39.73,20230515,2875,-35.17,20220825,1334,39.73,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1861,-30,5,-1.59,346951603,185879,33.48,1877,1888,1853,2455,1324,1891,1866.54,2.05,0,-29345,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2275,-17.39,3.38,12,0.15,-107.00,550.00,2875,20220825,-35.27,1334,20230515,39.51,2775,-32.94,20230626,1334,39.51,20230515,2875,-35.27,20220825,1334,39.51,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,100319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1862,-29,5,-1.53,270833862,144920,26.10,1877,1888,1853,2455,1324,1891,1868.84,2.05,0,-38533,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2276,-17.40,3.39,12,0.12,-107.00,550.00,2875,20220825,-35.23,1334,20230515,39.58,2775,-32.90,20230626,1334,39.58,20230515,2875,-35.23,20220825,1334,39.58,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230721,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1887,-4,5,-0.21,13524849,7195,1.30,1877,1888,1877,2455,1324,1891,1879.67,2.05,0,2228,1953,1922,1886,1855,1819,1937,1870,611,565,500,1320,1,1,122248023,2307,-17.64,3.43,12,0.01,-107.00,550.00,2875,20220825,-34.37,1334,20230515,41.45,2775,-32.00,20230626,1334,41.45,20230515,2875,-34.37,20220825,1334,41.45,20230515,0.53,N,018000,500,611 억,,2507042,N,N,74,N,00,N
|
|
20230720,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1891,6,2,0.32,1045439749,554055,78.38,1882,1917,1850,2450,1320,1885,1886.88,1.98,0,83554,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2312,-17.67,3.44,12,0.45,-107.00,550.00,2875,20220825,-34.23,1334,20230515,41.75,2775,-31.86,20230626,1334,41.75,20230515,2875,-34.23,20220825,1334,41.75,20230515,0.55,N,018000,500,611 억,,2423820,N,N,74,N,00,N
|
|
20230720,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1895,10,2,0.53,948121021,502541,71.10,1882,1917,1850,2450,1320,1885,1886.65,1.98,0,60336,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2317,-17.71,3.45,12,0.41,-107.00,550.00,2875,20220825,-34.09,1334,20230515,42.05,2775,-31.71,20230626,1334,42.05,20230515,2875,-34.09,20220825,1334,42.05,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1888,3,2,0.16,878869404,465923,65.92,1882,1917,1850,2450,1320,1885,1886.30,1.98,0,59953,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2308,-17.64,3.43,12,0.38,-107.00,550.00,2875,20220825,-34.33,1334,20230515,41.53,2775,-31.96,20230626,1334,41.53,20230515,2875,-34.33,20220825,1334,41.53,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1898,13,2,0.69,765137970,405613,57.38,1882,1917,1850,2450,1320,1885,1886.37,1.98,0,41713,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2320,-17.74,3.45,12,0.33,-107.00,550.00,2875,20220825,-33.98,1334,20230515,42.28,2775,-31.60,20230626,1334,42.28,20230515,2875,-33.98,20220825,1334,42.28,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,120319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1911,26,2,1.38,695970600,369269,52.24,1882,1917,1850,2450,1320,1885,1884.73,1.98,0,44687,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2336,-17.86,3.47,12,0.30,-107.00,550.00,2875,20220825,-33.53,1334,20230515,43.25,2775,-31.14,20230626,1334,43.25,20230515,2875,-33.53,20220825,1334,43.25,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1895,10,2,0.53,539244921,287030,40.61,1882,1908,1850,2450,1320,1885,1878.71,1.98,0,24772,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2317,-17.71,3.45,12,0.23,-107.00,550.00,2875,20220825,-34.09,1334,20230515,42.05,2775,-31.71,20230626,1334,42.05,20230515,2875,-34.09,20220825,1334,42.05,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1880,-5,5,-0.27,416794461,222207,31.44,1882,1908,1850,2450,1320,1885,1875.70,1.98,0,22358,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2298,-17.57,3.42,12,0.18,-107.00,550.00,2875,20220825,-34.61,1334,20230515,40.93,2775,-32.25,20230626,1334,40.93,20230515,2875,-34.61,20220825,1334,40.93,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230720,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1860,-25,5,-1.33,46266790,24743,3.50,1882,1882,1850,2450,1320,1885,1869.89,1.98,0,-15606,1949,1917,1893,1861,1837,1905,1849,611,565,500,1310,1,1,122248023,2274,-17.38,3.38,12,0.02,-107.00,550.00,2875,20220825,-35.30,1334,20230515,39.43,2775,-32.97,20230626,1334,39.43,20230515,2875,-35.30,20220825,1334,39.43,20230515,0.55,N,018000,500,611 억,,2423820,N,N,0,N,00,N
|
|
20230719,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1885,-26,5,-1.36,1326363009,703105,87.02,1911,1925,1869,2480,1338,1911,1886.44,1.93,0,59553,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2304,-17.62,3.43,12,0.58,-107.00,550.00,2875,20220825,-34.43,1334,20230515,41.30,2775,-32.07,20230626,1334,41.30,20230515,2875,-34.43,20220825,1334,41.30,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1876,-35,5,-1.83,1248137302,661625,81.89,1911,1925,1869,2480,1338,1911,1886.47,1.93,0,42203,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2293,-17.53,3.41,12,0.54,-107.00,550.00,2875,20220825,-34.75,1334,20230515,40.63,2775,-32.40,20230626,1334,40.63,20230515,2875,-34.75,20220825,1334,40.63,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,140321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1872,-39,5,-2.04,1123058169,594823,73.62,1911,1925,1869,2480,1338,1911,1888.05,1.93,0,20274,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2288,-17.50,3.40,12,0.49,-107.00,550.00,2875,20220825,-34.89,1334,20230515,40.33,2775,-32.54,20230626,1334,40.33,20230515,2875,-34.89,20220825,1334,40.33,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1881,-30,5,-1.57,845089556,446502,55.26,1911,1925,1870,2480,1338,1911,1892.69,1.93,0,17778,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2299,-17.58,3.42,12,0.37,-107.00,550.00,2875,20220825,-34.57,1334,20230515,41.00,2775,-32.22,20230626,1334,41.00,20230515,2875,-34.57,20220825,1334,41.00,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,120320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1886,-25,5,-1.31,743909106,392810,48.62,1911,1925,1870,2480,1338,1911,1893.81,1.93,0,23281,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2306,-17.63,3.43,12,0.32,-107.00,550.00,2875,20220825,-34.40,1334,20230515,41.38,2775,-32.04,20230626,1334,41.38,20230515,2875,-34.40,20220825,1334,41.38,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1896,-15,5,-0.78,568015875,299668,37.09,1911,1925,1870,2480,1338,1911,1895.48,1.93,0,60365,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2318,-17.72,3.45,12,0.25,-107.00,550.00,2875,20220825,-34.05,1334,20230515,42.13,2775,-31.68,20230626,1334,42.13,20230515,2875,-34.05,20220825,1334,42.13,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,100318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1903,-8,5,-0.42,394617076,208842,25.85,1911,1919,1870,2480,1338,1911,1889.55,1.93,0,68026,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2326,-17.79,3.46,12,0.17,-107.00,550.00,2875,20220825,-33.81,1334,20230515,42.65,2775,-31.42,20230626,1334,42.65,20230515,2875,-33.81,20220825,1334,42.65,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230719,090319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1908,-3,5,-0.16,24379736,12883,1.59,1911,1919,1870,2480,1338,1911,1892.40,1.93,0,-901,2039,1975,1934,1870,1829,1954,1849,611,571,500,1330,1,1,122248023,2332,-17.83,3.47,12,0.01,-107.00,550.00,2875,20220825,-33.63,1334,20230515,43.03,2775,-31.24,20230626,1334,43.03,20230515,2875,-33.63,20220825,1334,43.03,20230515,0.56,N,018000,500,611 억,,2364267,N,N,225,N,00,N
|
|
20230718,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1911,-44,5,-2.25,1552452284,806232,110.66,1998,1998,1893,2540,1369,1955,1925.58,1.96,0,-33624,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2336,-17.86,3.47,12,0.66,-107.00,550.00,2875,20220825,-33.53,1334,20230515,43.25,2775,-31.14,20230626,1334,43.25,20230515,2875,-33.53,20220825,1334,43.25,20230515,0.56,N,018000,500,611 억,,2397891,N,N,225,N,00,N
|
|
20230718,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1904,-51,5,-2.61,1490412706,773654,106.19,1998,1998,1893,2540,1369,1955,1926.46,1.96,0,-36749,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2328,-17.79,3.46,12,0.63,-107.00,550.00,2875,20220825,-33.77,1334,20230515,42.73,2775,-31.39,20230626,1334,42.73,20230515,2875,-33.77,20220825,1334,42.73,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1900,-55,5,-2.81,1282108423,664023,91.14,1998,1998,1895,2540,1369,1955,1930.82,1.96,0,-62488,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2323,-17.76,3.45,12,0.54,-107.00,550.00,2875,20220825,-33.91,1334,20230515,42.43,2775,-31.53,20230626,1334,42.43,20230515,2875,-33.91,20220825,1334,42.43,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1915,-40,5,-2.05,1085122046,560756,76.97,1998,1998,1911,2540,1369,1955,1935.11,1.96,0,-68459,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2341,-17.90,3.48,12,0.46,-107.00,550.00,2875,20220825,-33.39,1334,20230515,43.55,2775,-30.99,20230626,1334,43.55,20230515,2875,-33.39,20220825,1334,43.55,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1917,-38,5,-1.94,990945091,511579,70.22,1998,1998,1913,2540,1369,1955,1937.03,1.96,0,-65286,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2343,-17.92,3.49,12,0.42,-107.00,550.00,2875,20220825,-33.32,1334,20230515,43.70,2775,-30.92,20230626,1334,43.70,20230515,2875,-33.32,20220825,1334,43.70,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1921,-34,5,-1.74,679031406,349258,47.94,1998,1998,1920,2540,1369,1955,1944.21,1.96,0,-73407,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2348,-17.95,3.49,12,0.29,-107.00,550.00,2875,20220825,-33.18,1334,20230515,44.00,2775,-30.77,20230626,1334,44.00,20230515,2875,-33.18,20220825,1334,44.00,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1930,-25,5,-1.28,517814511,265635,36.46,1998,1998,1926,2540,1369,1955,1949.35,1.96,0,-66616,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2359,-18.04,3.51,12,0.22,-107.00,550.00,2875,20220825,-32.87,1334,20230515,44.68,2775,-30.45,20230626,1334,44.68,20230515,2875,-32.87,20220825,1334,44.68,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230718,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1968,13,2,0.66,58961332,29636,4.07,1998,1998,1962,2540,1369,1955,1989.52,1.96,0,-9441,2064,2009,1929,1874,1794,1969,1834,611,585,500,1360,1,1,122248023,2406,-18.39,3.58,12,0.02,-107.00,550.00,2875,20220825,-31.55,1334,20230515,47.53,2775,-29.08,20230626,1334,47.53,20230515,2875,-31.55,20220825,1334,47.53,20230515,0.56,N,018000,500,611 억,,2397891,N,N,0,N,00,N
|
|
20230717,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1955,-12,5,-0.61,1399598153,722370,60.69,1966,1984,1849,2555,1377,1967,1937.50,1.92,0,37860,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2390,-18.27,3.55,12,0.59,-107.00,550.00,2875,20220825,-32.00,1334,20230515,46.55,2775,-29.55,20230626,1334,46.55,20230515,2875,-32.00,20220825,1334,46.55,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1942,-25,5,-1.27,1300713556,671637,56.43,1966,1984,1849,2555,1377,1967,1936.63,1.92,0,22125,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2374,-18.15,3.53,12,0.55,-107.00,550.00,2875,20220825,-32.45,1334,20230515,45.58,2775,-30.02,20230626,1334,45.58,20230515,2875,-32.45,20220825,1334,45.58,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1936,-31,5,-1.58,1163017223,600434,50.44,1966,1984,1849,2555,1377,1967,1936.96,1.92,0,23797,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2367,-18.09,3.52,12,0.49,-107.00,550.00,2875,20220825,-32.66,1334,20230515,45.13,2775,-30.23,20230626,1334,45.13,20230515,2875,-32.66,20220825,1334,45.13,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,130314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1947,-20,5,-1.02,1005116209,519046,43.61,1966,1984,1849,2555,1377,1967,1936.47,1.92,0,46651,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2380,-18.20,3.54,12,0.42,-107.00,550.00,2875,20220825,-32.28,1334,20230515,45.95,2775,-29.84,20230626,1334,45.95,20230515,2875,-32.28,20220825,1334,45.95,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1953,-14,5,-0.71,885962910,458000,38.48,1966,1984,1849,2555,1377,1967,1934.41,1.92,0,46826,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2388,-18.25,3.55,12,0.37,-107.00,550.00,2875,20220825,-32.07,1334,20230515,46.40,2775,-29.62,20230626,1334,46.40,20230515,2875,-32.07,20220825,1334,46.40,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1955,-12,5,-0.61,764752410,396299,33.29,1966,1984,1849,2555,1377,1967,1929.73,1.92,0,75058,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2390,-18.27,3.55,12,0.32,-107.00,550.00,2875,20220825,-32.00,1334,20230515,46.55,2775,-29.55,20230626,1334,46.55,20230515,2875,-32.00,20220825,1334,46.55,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,100315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1941,-26,5,-1.32,638090503,331265,27.83,1966,1984,1849,2555,1377,1967,1926.22,1.92,0,62805,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2373,-18.14,3.53,12,0.27,-107.00,550.00,2875,20220825,-32.49,1334,20230515,45.50,2775,-30.05,20230626,1334,45.50,20230515,2875,-32.49,20220825,1334,45.50,20230515,0.56,N,018000,500,611 억,,2352460,N,N,103,N,00,N
|
|
20230717,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1849,-118,5,-6.00,119558018,61817,5.19,1966,1984,1849,2555,1377,1967,1934.05,1.92,0,6182,2138,2052,2009,1923,1880,2031,1902,611,589,500,1370,1,1,122248023,2260,-17.28,3.36,12,0.05,-107.00,550.00,2875,20220825,-35.69,1334,20230515,38.61,2775,-33.37,20230626,1334,38.61,20230515,2875,-35.69,20220825,1334,38.61,20230515,0.56,N,018000,500,611 억,,2352460,Y,N,103,N,00,N
|
|
20230714,160313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1967,-93,5,-4.51,2368023115,1188260,197.78,2065,2095,1966,2675,1445,2060,1992.89,1.87,0,70420,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2405,-18.38,3.58,12,0.97,-107.00,550.00,2875,20220825,-31.58,1334,20230515,47.45,2775,-29.12,20230626,1334,47.45,20230515,2875,-31.58,20220825,1334,47.45,20230515,0.60,N,018000,500,611 억,,2282016,N,N,103,N,00,N
|
|
20230714,150316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1973,-87,5,-4.22,2109382649,1056878,175.91,2065,2095,1973,2675,1445,2060,1995.86,1.87,0,29930,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2412,-18.44,3.59,12,0.86,-107.00,550.00,2875,20220825,-31.37,1334,20230515,47.90,2775,-28.90,20230626,1334,47.90,20230515,2875,-31.37,20220825,1334,47.90,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1985,-75,5,-3.64,1689135912,844465,140.56,2065,2095,1978,2675,1445,2060,2000.24,1.87,0,20819,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2427,-18.55,3.61,12,0.69,-107.00,550.00,2875,20220825,-30.96,1334,20230515,48.80,2775,-28.47,20230626,1334,48.80,20230515,2875,-30.96,20220825,1334,48.80,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,130313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1989,-71,5,-3.45,1528334267,763662,127.11,2065,2095,1978,2675,1445,2060,2001.32,1.87,0,35626,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2432,-18.59,3.62,12,0.62,-107.00,550.00,2875,20220825,-30.82,1334,20230515,49.10,2775,-28.32,20230626,1334,49.10,20230515,2875,-30.82,20220825,1334,49.10,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,120314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1993,-67,5,-3.25,1373624044,685899,114.16,2065,2095,1978,2675,1445,2060,2002.66,1.87,0,20544,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2436,-18.63,3.62,12,0.56,-107.00,550.00,2875,20220825,-30.68,1334,20230515,49.40,2775,-28.18,20230626,1334,49.40,20230515,2875,-30.68,20220825,1334,49.40,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1998,-62,5,-3.01,1206676948,602050,100.21,2065,2095,1978,2675,1445,2060,2004.28,1.87,0,28064,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2443,-18.67,3.63,12,0.49,-107.00,550.00,2875,20220825,-30.50,1334,20230515,49.78,2775,-28.00,20230626,1334,49.78,20230515,2875,-30.50,20220825,1334,49.78,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1990,-70,5,-3.40,957002390,477068,79.41,2065,2095,1978,2675,1445,2060,2006.01,1.87,0,7758,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,1,1,122248023,2433,-18.60,3.62,12,0.39,-107.00,550.00,2875,20220825,-30.78,1334,20230515,49.18,2775,-28.29,20230626,1334,49.18,20230515,2875,-30.78,20220825,1334,49.18,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230714,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,30,2,1.46,48226180,23275,3.87,2065,2095,2060,2675,1445,2060,2072.02,1.87,0,7121,2153,2106,2078,2031,2003,2092,2017,611,615,500,1440,5,1,122248023,2555,-19.53,3.80,12,0.02,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.60,N,018000,500,611 억,,2282016,N,N,3135,N,00,N
|
|
20230713,160314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-10,5,-0.48,1216016155,584425,65.20,2065,2125,2050,2690,1450,2070,2080.71,1.84,0,38418,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2518,-19.25,3.75,12,0.48,-107.00,550.00,2875,20220825,-28.35,1334,20230515,54.42,2775,-25.77,20230626,1334,54.42,20230515,2875,-28.35,20220825,1334,54.42,20230515,0.60,N,018000,500,611 억,,2243597,N,N,3135,N,00,N
|
|
20230713,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-15,5,-0.72,1155753385,555136,61.94,2065,2125,2050,2690,1450,2070,2081.93,1.84,0,31407,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2512,-19.21,3.74,12,0.45,-107.00,550.00,2875,20220825,-28.52,1334,20230515,54.05,2775,-25.95,20230626,1334,54.05,20230515,2875,-28.52,20220825,1334,54.05,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,5,2,0.24,997659330,478510,53.39,2065,2125,2050,2690,1450,2070,2084.94,1.84,0,25977,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2537,-19.39,3.77,12,0.39,-107.00,550.00,2875,20220825,-27.83,1334,20230515,55.55,2775,-25.23,20230626,1334,55.55,20230515,2875,-27.83,20220825,1334,55.55,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,130312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,15,2,0.72,913002765,437663,48.83,2065,2125,2050,2690,1450,2070,2086.09,1.84,0,13776,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2549,-19.49,3.79,12,0.36,-107.00,550.00,2875,20220825,-27.48,1334,20230515,56.30,2775,-24.86,20230626,1334,56.30,20230515,2875,-27.48,20220825,1334,56.30,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,120309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,5,2,0.24,832190000,398773,44.49,2065,2125,2050,2690,1450,2070,2086.88,1.84,0,13532,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2537,-19.39,3.77,12,0.33,-107.00,550.00,2875,20220825,-27.83,1334,20230515,55.55,2775,-25.23,20230626,1334,55.55,20230515,2875,-27.83,20220825,1334,55.55,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,110313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,25,2,1.21,720431760,344978,38.49,2065,2125,2050,2690,1450,2070,2088.35,1.84,0,11815,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2561,-19.58,3.81,12,0.28,-107.00,550.00,2875,20220825,-27.13,1334,20230515,57.05,2775,-24.50,20230626,1334,57.05,20230515,2875,-27.13,20220825,1334,57.05,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,100312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,20,2,0.97,394781395,190321,21.23,2065,2100,2050,2690,1450,2070,2074.30,1.84,0,72418,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2555,-19.53,3.80,12,0.16,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230713,090249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,5,2,0.24,34429465,16614,1.85,2065,2080,2060,2690,1450,2070,2072.34,1.84,0,10802,2213,2141,2103,2031,1993,2122,2012,611,620,500,1440,5,1,122248023,2537,-19.39,3.77,12,0.01,-107.00,550.00,2875,20220825,-27.83,1334,20230515,55.55,2775,-25.23,20230626,1334,55.55,20230515,2875,-27.83,20220825,1334,55.55,20230515,0.60,N,018000,500,611 억,,2243597,N,N,116,N,00,N
|
|
20230712,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-30,5,-1.43,1868355090,884315,141.30,2110,2175,2065,2730,1470,2100,2112.86,1.87,0,-43637,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2531,-19.35,3.76,12,0.72,-107.00,550.00,2875,20220825,-28.00,1334,20230515,55.17,2775,-25.41,20230626,1334,55.17,20230515,2875,-28.00,20220825,1334,55.17,20230515,0.57,N,018000,500,611 억,,2291572,N,N,116,N,00,N
|
|
20230712,150309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,-20,5,-0.95,1740664005,822652,131.45,2110,2175,2070,2730,1470,2100,2115.92,1.87,0,-67000,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2543,-19.44,3.78,12,0.67,-107.00,550.00,2875,20220825,-27.65,1334,20230515,55.92,2775,-25.05,20230626,1334,55.92,20230515,2875,-27.65,20220825,1334,55.92,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,140307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-15,5,-0.71,1569439280,740242,118.28,2110,2175,2075,2730,1470,2100,2120.17,1.87,0,-75649,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2549,-19.49,3.79,12,0.61,-107.00,550.00,2875,20220825,-27.48,1334,20230515,56.30,2775,-24.86,20230626,1334,56.30,20230515,2875,-27.48,20220825,1334,56.30,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,0,3,0.00,1366477490,642915,102.73,2110,2175,2080,2730,1470,2100,2125.44,1.87,0,-80215,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2567,-19.63,3.82,12,0.53,-107.00,550.00,2875,20220825,-26.96,1334,20230515,57.42,2775,-24.32,20230626,1334,57.42,20230515,2875,-26.96,20220825,1334,57.42,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,0,3,0.00,1250910515,587922,93.94,2110,2175,2080,2730,1470,2100,2127.68,1.87,0,-63617,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2567,-19.63,3.82,12,0.48,-107.00,550.00,2875,20220825,-26.96,1334,20230515,57.42,2775,-24.32,20230626,1334,57.42,20230515,2875,-26.96,20220825,1334,57.42,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,15,2,0.71,1168718400,548864,87.70,2110,2175,2080,2730,1470,2100,2129.34,1.87,0,-48868,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2586,-19.77,3.85,12,0.45,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,100312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,15,2,0.71,911246825,426269,68.11,2110,2175,2105,2730,1470,2100,2137.73,1.87,0,-41039,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2586,-19.77,3.85,12,0.35,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230712,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,30,2,1.43,123817575,58243,9.31,2110,2140,2105,2730,1470,2100,2125.88,1.87,0,15068,2160,2130,2095,2065,2030,2145,2080,611,630,500,1470,5,1,122248023,2604,-19.91,3.87,12,0.05,-107.00,550.00,2875,20220825,-25.91,1334,20230515,59.67,2775,-23.24,20230626,1334,59.67,20230515,2875,-25.91,20220825,1334,59.67,20230515,0.57,N,018000,500,611 억,,2291572,N,N,1769,N,00,N
|
|
20230711,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,25,2,1.20,1298550210,621077,74.90,2075,2125,2060,2695,1455,2075,2090.79,1.83,0,57659,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2567,-19.63,3.82,12,0.51,-107.00,550.00,2875,20220825,-26.96,1334,20230515,57.42,2775,-24.32,20230626,1334,57.42,20230515,2875,-26.96,20220825,1334,57.42,20230515,0.56,N,018000,500,611 억,,2235988,N,N,1769,N,00,N
|
|
20230711,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,15,2,0.72,1188536185,568638,68.58,2075,2125,2060,2695,1455,2075,2090.15,1.83,0,50039,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2555,-19.53,3.80,12,0.47,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,20,2,0.96,1017197915,486596,58.69,2075,2125,2060,2695,1455,2075,2090.44,1.83,0,25657,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2561,-19.58,3.81,12,0.40,-107.00,550.00,2875,20220825,-27.13,1334,20230515,57.05,2775,-24.50,20230626,1334,57.05,20230515,2875,-27.13,20220825,1334,57.05,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-5,5,-0.24,912611825,436295,52.62,2075,2125,2060,2695,1455,2075,2091.73,1.83,0,21977,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2531,-19.35,3.76,12,0.36,-107.00,550.00,2875,20220825,-28.00,1334,20230515,55.17,2775,-25.41,20230626,1334,55.17,20230515,2875,-28.00,20220825,1334,55.17,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,5,2,0.24,802132570,382877,46.18,2075,2125,2065,2695,1455,2075,2095.01,1.83,0,6382,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2543,-19.44,3.78,12,0.31,-107.00,550.00,2875,20220825,-27.65,1334,20230515,55.92,2775,-25.05,20230626,1334,55.92,20230515,2875,-27.65,20220825,1334,55.92,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,5,2,0.24,594154200,282553,34.08,2075,2125,2065,2695,1455,2075,2102.81,1.83,0,-9315,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2543,-19.44,3.78,12,0.23,-107.00,550.00,2875,20220825,-27.65,1334,20230515,55.92,2775,-25.05,20230626,1334,55.92,20230515,2875,-27.65,20220825,1334,55.92,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,100308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,35,2,1.69,304489410,145199,17.51,2075,2120,2065,2695,1455,2075,2097.05,1.83,0,19142,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2579,-19.72,3.84,12,0.12,-107.00,550.00,2875,20220825,-26.61,1334,20230515,58.17,2775,-23.96,20230626,1334,58.17,20230515,2875,-26.61,20220825,1334,58.17,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230711,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-10,5,-0.48,14994655,7223,0.87,2075,2090,2065,2695,1455,2075,2075.96,1.83,0,-4688,2178,2126,2063,2011,1948,2152,2037,611,620,500,1450,5,1,122248023,2524,-19.30,3.75,12,0.01,-107.00,550.00,2875,20220825,-28.17,1334,20230515,54.80,2775,-25.59,20230626,1334,54.80,20230515,2875,-28.17,20220825,1334,54.80,20230515,0.56,N,018000,500,611 억,,2235988,N,N,0,N,00,N
|
|
20230710,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,25,2,1.22,1692366625,816788,110.47,2050,2115,2000,2665,1435,2050,2071.98,1.84,0,-13009,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2537,-19.39,3.77,12,0.67,-107.00,550.00,2875,20220825,-27.83,1334,20230515,55.55,2775,-25.23,20230626,1334,55.55,20230515,2875,-27.83,20220825,1334,55.55,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,40,2,1.95,1523063460,735096,99.42,2050,2115,2000,2665,1435,2050,2071.92,1.84,0,18975,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2555,-19.53,3.80,12,0.60,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,65,2,3.17,1323878965,639871,86.54,2050,2115,2000,2665,1435,2050,2068.98,1.84,0,44772,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2586,-19.77,3.85,12,0.52,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,45,2,2.20,1021502535,496026,67.09,2050,2110,2000,2665,1435,2050,2059.37,1.84,0,74061,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2561,-19.58,3.81,12,0.41,-107.00,550.00,2875,20220825,-27.13,1334,20230515,57.05,2775,-24.50,20230626,1334,57.05,20230515,2875,-27.13,20220825,1334,57.05,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,40,2,1.95,851117770,414656,56.08,2050,2105,2000,2665,1435,2050,2052.59,1.84,0,63970,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2555,-19.53,3.80,12,0.34,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,25,2,1.22,615527385,301757,40.81,2050,2080,2000,2665,1435,2050,2039.81,1.84,0,69105,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2537,-19.39,3.77,12,0.25,-107.00,550.00,2875,20220825,-27.83,1334,20230515,55.55,2775,-25.23,20230626,1334,55.55,20230515,2875,-27.83,20220825,1334,55.55,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-10,5,-0.49,447455345,220174,29.78,2050,2065,2000,2665,1435,2050,2032.28,1.84,0,59896,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2494,-19.07,3.71,12,0.18,-107.00,550.00,2875,20220825,-29.04,1334,20230515,52.92,2775,-26.49,20230626,1334,52.92,20230515,2875,-29.04,20220825,1334,52.92,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230710,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-5,5,-0.24,35858485,17567,2.38,2050,2055,2025,2665,1435,2050,2041.24,1.84,0,-8055,2103,2076,2038,2011,1973,2090,2025,611,615,500,1430,5,1,122248023,2500,-19.11,3.72,12,0.01,-107.00,550.00,2875,20220825,-28.87,1334,20230515,53.30,2775,-26.31,20230626,1334,53.30,20230515,2875,-28.87,20220825,1334,53.30,20230515,0.61,N,018000,500,611 억,,2248997,N,N,1812,N,00,N
|
|
20230707,160302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,25,2,1.23,1489597605,732377,62.90,2025,2065,2000,2630,1420,2025,2033.90,1.81,0,31003,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2506,-19.16,3.73,12,0.60,-107.00,550.00,2875,20220825,-28.70,1334,20230515,53.67,2775,-26.13,20230626,1334,53.67,20230515,2875,-28.70,20220825,1334,53.67,20230515,0.62,N,018000,500,611 억,,2215286,N,N,1812,N,00,N
|
|
20230707,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,15,2,0.74,1361090140,669327,57.48,2025,2065,2000,2630,1420,2025,2033.52,1.81,0,33644,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2494,-19.07,3.71,12,0.55,-107.00,550.00,2875,20220825,-29.04,1334,20230515,52.92,2775,-26.49,20230626,1334,52.92,20230515,2875,-29.04,20220825,1334,52.92,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,10,2,0.49,1162247585,572161,49.14,2025,2065,2000,2630,1420,2025,2031.33,1.81,0,36774,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2488,-19.02,3.70,12,0.47,-107.00,550.00,2875,20220825,-29.22,1334,20230515,52.55,2775,-26.67,20230626,1334,52.55,20230515,2875,-29.22,20220825,1334,52.55,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,130306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,15,2,0.74,1037592645,511026,43.89,2025,2065,2000,2630,1420,2025,2030.41,1.81,0,43346,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2494,-19.07,3.71,12,0.42,-107.00,550.00,2875,20220825,-29.04,1334,20230515,52.92,2775,-26.49,20230626,1334,52.92,20230515,2875,-29.04,20220825,1334,52.92,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,5,2,0.25,813988815,401551,34.49,2025,2065,2000,2630,1420,2025,2027.11,1.81,0,6675,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2482,-18.97,3.69,12,0.33,-107.00,550.00,2875,20220825,-29.39,1334,20230515,52.17,2775,-26.85,20230626,1334,52.17,20230515,2875,-29.39,20220825,1334,52.17,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-15,5,-0.74,679430675,335017,28.77,2025,2065,2000,2630,1420,2025,2028.05,1.81,0,6620,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2457,-18.79,3.65,12,0.27,-107.00,550.00,2875,20220825,-30.09,1334,20230515,50.67,2775,-27.57,20230626,1334,50.67,20230515,2875,-30.09,20220825,1334,50.67,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,100305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,-10,5,-0.49,493659850,242891,20.86,2025,2065,2000,2630,1420,2025,2032.44,1.81,0,-10824,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2463,-18.83,3.66,12,0.20,-107.00,550.00,2875,20220825,-29.91,1334,20230515,51.05,2775,-27.39,20230626,1334,51.05,20230515,2875,-29.91,20220825,1334,51.05,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230707,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,0,3,0.00,56609910,28016,2.41,2025,2040,2000,2630,1420,2025,2020.60,1.81,0,2784,2158,2091,2053,1986,1948,2072,1967,611,605,500,1410,5,1,122248023,2476,-18.93,3.68,12,0.02,-107.00,550.00,2875,20220825,-29.57,1334,20230515,51.80,2775,-27.03,20230626,1334,51.80,20230515,2875,-29.57,20220825,1334,51.80,20230515,0.62,N,018000,500,611 억,,2215286,N,N,3,N,00,N
|
|
20230706,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-75,5,-3.57,2355275185,1150149,126.54,2095,2120,2015,2730,1470,2100,2047.80,1.62,0,217909,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2476,-18.93,3.68,12,0.94,-107.00,550.00,2875,20220825,-29.57,1334,20230515,51.80,2775,-27.03,20230626,1334,51.80,20230515,2875,-29.57,20220825,1334,51.80,20230515,0.59,N,018000,500,611 억,,1986313,N,N,3,N,00,N
|
|
20230706,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-65,5,-3.10,2114898235,1031539,113.49,2095,2120,2015,2730,1470,2100,2050.16,1.62,0,194950,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2488,-19.02,3.70,12,0.84,-107.00,550.00,2875,20220825,-29.22,1334,20230515,52.55,2775,-26.67,20230626,1334,52.55,20230515,2875,-29.22,20220825,1334,52.55,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-65,5,-3.10,1835007855,894272,98.39,2095,2120,2015,2730,1470,2100,2051.87,1.62,0,193772,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2488,-19.02,3.70,12,0.73,-107.00,550.00,2875,20220825,-29.22,1334,20230515,52.55,2775,-26.67,20230626,1334,52.55,20230515,2875,-29.22,20220825,1334,52.55,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,130302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-65,5,-3.10,1456247115,707183,77.80,2095,2120,2020,2730,1470,2100,2059.13,1.62,0,156672,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2488,-19.02,3.70,12,0.58,-107.00,550.00,2875,20220825,-29.22,1334,20230515,52.55,2775,-26.67,20230626,1334,52.55,20230515,2875,-29.22,20220825,1334,52.55,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-50,5,-2.38,1268075220,614880,67.65,2095,2120,2020,2730,1470,2100,2062.22,1.62,0,152349,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2506,-19.16,3.73,12,0.50,-107.00,550.00,2875,20220825,-28.70,1334,20230515,53.67,2775,-26.13,20230626,1334,53.67,20230515,2875,-28.70,20220825,1334,53.67,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-40,5,-1.90,1142810380,553876,60.94,2095,2120,2020,2730,1470,2100,2063.19,1.62,0,150732,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2518,-19.25,3.75,12,0.45,-107.00,550.00,2875,20220825,-28.35,1334,20230515,54.42,2775,-25.77,20230626,1334,54.42,20230515,2875,-28.35,20220825,1334,54.42,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-35,5,-1.67,723278445,350237,38.53,2095,2120,2020,2730,1470,2100,2064.96,1.62,0,58226,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2524,-19.30,3.75,12,0.29,-107.00,550.00,2875,20220825,-28.17,1334,20230515,54.80,2775,-25.59,20230626,1334,54.80,20230515,2875,-28.17,20220825,1334,54.80,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230706,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-15,5,-0.71,47569660,22695,2.50,2095,2120,2085,2730,1470,2100,2095.75,1.62,0,-9692,2183,2141,2103,2061,2023,2122,2042,611,630,500,1470,5,1,122248023,2549,-19.49,3.79,12,0.02,-107.00,550.00,2875,20220825,-27.48,1334,20230515,56.30,2775,-24.86,20230626,1334,56.30,20230515,2875,-27.48,20220825,1334,56.30,20230515,0.59,N,018000,500,611 억,,1986313,N,N,2023,N,00,N
|
|
20230705,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-40,5,-1.87,1901835600,903971,113.70,2140,2145,2065,2780,1500,2140,2103.85,1.48,0,84607,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2567,-19.63,3.82,12,0.74,-107.00,550.00,2875,20220825,-26.96,1334,20230515,57.42,2775,-24.32,20230626,1334,57.42,20230515,2875,-26.96,20220825,1334,57.42,20230515,0.60,N,018000,500,611 억,,1810545,N,N,2023,N,00,N
|
|
20230705,150302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-50,5,-2.34,1814276145,862210,108.45,2140,2145,2065,2780,1500,2140,2104.19,1.48,0,79768,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2555,-19.53,3.80,12,0.71,-107.00,550.00,2875,20220825,-27.30,1334,20230515,56.67,2775,-24.68,20230626,1334,56.67,20230515,2875,-27.30,20220825,1334,56.67,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-40,5,-1.87,1643057125,780404,98.16,2140,2145,2065,2780,1500,2140,2105.36,1.48,0,97207,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2567,-19.63,3.82,12,0.64,-107.00,550.00,2875,20220825,-26.96,1334,20230515,57.42,2775,-24.32,20230626,1334,57.42,20230515,2875,-26.96,20220825,1334,57.42,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-25,5,-1.17,1449993450,688697,86.63,2140,2145,2065,2780,1500,2140,2105.38,1.48,0,121565,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2586,-19.77,3.85,12,0.56,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-35,5,-1.64,1299944945,617625,77.69,2140,2145,2065,2780,1500,2140,2104.71,1.48,0,120782,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2573,-19.67,3.83,12,0.51,-107.00,550.00,2875,20220825,-26.78,1334,20230515,57.80,2775,-24.14,20230626,1334,57.80,20230515,2875,-26.78,20220825,1334,57.80,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,-5,5,-0.23,1055358065,502299,63.18,2140,2145,2065,2780,1500,2140,2101.00,1.48,0,116193,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2610,-19.95,3.88,12,0.41,-107.00,550.00,2875,20220825,-25.74,1334,20230515,60.04,2775,-23.06,20230626,1334,60.04,20230515,2875,-25.74,20220825,1334,60.04,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-25,5,-1.17,788748145,376235,47.32,2140,2145,2065,2780,1500,2140,2096.34,1.48,0,80021,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2586,-19.77,3.85,12,0.31,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230705,090259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-20,5,-0.93,43992825,20690,2.60,2140,2145,2120,2780,1500,2140,2125.80,1.48,0,183,2240,2190,2150,2100,2060,2170,2080,611,640,500,1490,5,1,122248023,2592,-19.81,3.85,12,0.02,-107.00,550.00,2875,20220825,-26.26,1334,20230515,58.92,2775,-23.60,20230626,1334,58.92,20230515,2875,-26.26,20220825,1334,58.92,20230515,0.60,N,018000,500,611 억,,1810545,N,N,212,N,00,N
|
|
20230704,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-20,5,-0.93,1673968840,779875,106.65,2160,2200,2110,2805,1515,2160,2146.46,1.48,0,1820,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2616,-20.00,3.89,12,0.64,-107.00,550.00,2875,20220825,-25.57,1334,20230515,60.42,2775,-22.88,20230626,1334,60.42,20230515,2875,-25.57,20220825,1334,60.42,20230515,0.57,N,018000,500,611 억,,1806735,N,N,212,N,00,N
|
|
20230704,150256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-20,5,-0.93,1565883985,729340,99.74,2160,2200,2110,2805,1515,2160,2146.98,1.48,0,-2772,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2616,-20.00,3.89,12,0.60,-107.00,550.00,2875,20220825,-25.57,1334,20230515,60.42,2775,-22.88,20230626,1334,60.42,20230515,2875,-25.57,20220825,1334,60.42,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-10,5,-0.46,1340141580,624015,85.33,2160,2200,2110,2805,1515,2160,2147.60,1.48,0,35312,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2628,-20.09,3.91,12,0.51,-107.00,550.00,2875,20220825,-25.22,1334,20230515,61.17,2775,-22.52,20230626,1334,61.17,20230515,2875,-25.22,20220825,1334,61.17,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,130256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-15,5,-0.69,1232343155,573769,78.46,2160,2200,2110,2805,1515,2160,2147.79,1.48,0,43181,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2622,-20.05,3.90,12,0.47,-107.00,550.00,2875,20220825,-25.39,1334,20230515,60.79,2775,-22.70,20230626,1334,60.79,20230515,2875,-25.39,20220825,1334,60.79,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,120258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,10,2,0.46,1118599140,521060,71.25,2160,2200,2110,2805,1515,2160,2146.76,1.48,0,52532,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2653,-20.28,3.95,12,0.43,-107.00,550.00,2875,20220825,-24.52,1334,20230515,62.67,2775,-21.80,20230626,1334,62.67,20230515,2875,-24.52,20220825,1334,62.67,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,110254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,15,2,0.69,861189035,402888,55.09,2160,2180,2110,2805,1515,2160,2137.51,1.48,0,46923,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2659,-20.33,3.95,12,0.33,-107.00,550.00,2875,20220825,-24.35,1334,20230515,63.04,2775,-21.62,20230626,1334,63.04,20230515,2875,-24.35,20220825,1334,63.04,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,100255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-45,5,-2.08,567955190,265540,36.31,2160,2180,2115,2805,1515,2160,2138.83,1.48,0,-17104,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2586,-19.77,3.85,12,0.22,-107.00,550.00,2875,20220825,-26.43,1334,20230515,58.55,2775,-23.78,20230626,1334,58.55,20230515,2875,-26.43,20220825,1334,58.55,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230704,090255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,20,2,0.93,52032230,24044,3.29,2160,2180,2150,2805,1515,2160,2164.13,1.48,0,-3537,2253,2206,2173,2126,2093,2200,2120,611,645,500,1510,5,1,122248023,2665,-20.37,3.96,12,0.02,-107.00,550.00,2875,20220825,-24.17,1334,20230515,63.42,2775,-21.44,20230626,1334,63.42,20230515,2875,-24.17,20220825,1334,63.42,20230515,0.57,N,018000,500,611 억,,1806735,N,N,8672,N,00,N
|
|
20230703,160253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,30,2,1.41,1549811345,714155,44.11,2160,2220,2140,2765,1495,2130,2170.26,1.42,0,75081,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2641,-20.19,3.93,12,0.58,-107.00,550.00,2875,20220825,-24.87,1334,20230515,61.92,2775,-22.16,20230626,1334,61.92,20230515,2875,-24.87,20220825,1334,61.92,20230515,0.54,N,018000,500,611 억,,1734324,N,N,8672,N,00,N
|
|
20230703,150255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,30,2,1.41,1468013230,676279,41.77,2160,2220,2140,2765,1495,2130,2170.84,1.42,0,63984,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2641,-20.19,3.93,12,0.55,-107.00,550.00,2875,20220825,-24.87,1334,20230515,61.92,2775,-22.16,20230626,1334,61.92,20230515,2875,-24.87,20220825,1334,61.92,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,140254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,35,2,1.64,1254602410,577414,35.66,2160,2220,2140,2765,1495,2130,2172.94,1.42,0,52459,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2647,-20.23,3.94,12,0.47,-107.00,550.00,2875,20220825,-24.70,1334,20230515,62.29,2775,-21.98,20230626,1334,62.29,20230515,2875,-24.70,20220825,1334,62.29,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,130253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,40,2,1.88,1123662395,516964,31.93,2160,2220,2140,2765,1495,2130,2173.75,1.42,0,50635,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2653,-20.28,3.95,12,0.42,-107.00,550.00,2875,20220825,-24.52,1334,20230515,62.67,2775,-21.80,20230626,1334,62.67,20230515,2875,-24.52,20220825,1334,62.67,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,120253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,45,2,2.11,1015911660,467453,28.87,2160,2220,2140,2765,1495,2130,2173.48,1.42,0,46197,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2659,-20.33,3.95,12,0.38,-107.00,550.00,2875,20220825,-24.35,1334,20230515,63.04,2775,-21.62,20230626,1334,63.04,20230515,2875,-24.35,20220825,1334,63.04,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,110255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,70,2,3.29,856622100,394498,24.37,2160,2220,2140,2765,1495,2130,2171.63,1.42,0,43897,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2689,-20.56,4.00,12,0.32,-107.00,550.00,2875,20220825,-23.48,1334,20230515,64.92,2775,-20.72,20230626,1334,64.92,20230515,2875,-23.48,20220825,1334,64.92,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,100250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,45,2,2.11,540532195,249414,15.40,2160,2220,2140,2765,1495,2130,2167.51,1.42,0,7136,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2659,-20.33,3.95,12,0.20,-107.00,550.00,2875,20220825,-24.35,1334,20230515,63.04,2775,-21.62,20230626,1334,63.04,20230515,2875,-24.35,20220825,1334,63.04,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|
|
20230703,090251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,80,2,3.76,160586350,73497,4.54,2160,2220,2150,2765,1495,2130,2186.47,1.42,0,-14208,2293,2211,2153,2071,2013,2182,2042,611,635,500,1490,5,1,122248023,2702,-20.65,4.02,12,0.06,-107.00,550.00,2875,20220825,-23.13,1334,20230515,65.67,2775,-20.36,20230626,1334,65.67,20230515,2875,-23.13,20220825,1334,65.67,20230515,0.54,N,018000,500,611 억,,1734324,N,N,0,N,00,N
|