90 lines
38 KiB
CSV
90 lines
38 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160907,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6770,-200,5,-2.87,1647870120,239794,80.25,6980,7110,6740,9060,4880,6970,6872.19,1.19,0,61612,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,558,451.33,2.31,03,2.91,15.00,2928.00,9620,20230615,-29.63,4040,20221013,67.57,9620,-29.63,20230615,4155,62.94,20230504,9620,-29.63,20230615,4040,67.57,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,150909,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6810,-160,5,-2.30,1542003570,224178,75.02,6980,7110,6740,9060,4880,6970,6878.48,1.19,0,56409,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,562,454.00,2.33,03,2.72,15.00,2928.00,9620,20230615,-29.21,4040,20221013,68.56,9620,-29.21,20230615,4155,63.90,20230504,9620,-29.21,20230615,4040,68.56,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,140907,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6790,-180,5,-2.58,1338323650,194271,65.01,6980,7110,6740,9060,4880,6970,6888.95,1.19,0,46386,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,560,452.67,2.32,03,2.36,15.00,2928.00,9620,20230615,-29.42,4040,20221013,68.07,9620,-29.42,20230615,4155,63.42,20230504,9620,-29.42,20230615,4040,68.07,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,130907,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6800,-170,5,-2.44,1194178670,173081,57.92,6980,7110,6740,9060,4880,6970,6899.54,1.19,0,40991,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,561,453.33,2.32,03,2.10,15.00,2928.00,9620,20230615,-29.31,4040,20221013,68.32,9620,-29.31,20230615,4155,63.66,20230504,9620,-29.31,20230615,4040,68.32,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,120904,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6780,-190,5,-2.73,924736260,133444,44.66,6980,7110,6780,9060,4880,6970,6929.77,1.19,0,34536,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,559,452.00,2.32,03,1.62,15.00,2928.00,9620,20230615,-29.52,4040,20221013,67.82,9620,-29.52,20230615,4155,63.18,20230504,9620,-29.52,20230615,4040,67.82,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,110907,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6980,10,2,0.14,727184320,104599,35.00,6980,7110,6850,9060,4880,6970,6952.12,1.19,0,31689,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,576,465.33,2.38,03,1.27,15.00,2928.00,9620,20230615,-27.44,4040,20221013,72.77,9620,-27.44,20230615,4155,67.99,20230504,9620,-27.44,20230615,4040,72.77,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,100908,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6960,-10,5,-0.14,532953330,76534,25.61,6980,7110,6850,9060,4880,6970,6963.62,1.19,0,16957,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,574,464.00,2.38,03,0.93,15.00,2928.00,9620,20230615,-27.65,4040,20221013,72.28,9620,-27.65,20230615,4155,67.51,20230504,9620,-27.65,20230615,4040,72.28,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230630,090907,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6910,-60,5,-0.86,82438880,11830,3.96,6980,7050,6900,9060,4880,6970,6968.63,1.19,0,-1144,7576,7272,7086,6782,6596,7180,6690,42,2090,500,4600,10,1,8245366,570,460.67,2.36,03,0.14,15.00,2928.00,9620,20230615,-28.17,4040,20221013,71.04,9620,-28.17,20230615,4155,66.31,20230504,9620,-28.17,20230615,4040,71.04,20221013,4.04,N,222160,500,42 억,,97845,N,N,0,N,00,N
|
|
20230629,160902,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6970,-360,5,-4.91,2130401250,297635,40.29,7310,7390,6900,9520,5140,7330,7158.22,0.91,0,22858,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,575,464.67,2.38,03,3.61,15.00,2928.00,9620,20230615,-27.55,4040,20221013,72.52,9620,-27.55,20230615,4155,67.75,20230504,9620,-27.55,20230615,4040,72.52,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,150903,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,6990,-340,5,-4.64,2033975470,283839,38.43,7310,7390,6900,9520,5140,7330,7165.83,0.91,0,19350,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,576,466.00,2.39,03,3.44,15.00,2928.00,9620,20230615,-27.34,4040,20221013,73.02,9620,-27.34,20230615,4155,68.23,20230504,9620,-27.34,20230615,4040,73.02,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,140900,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7110,-220,5,-3.00,1673654740,232502,31.48,7310,7390,6900,9520,5140,7330,7198.34,0.91,0,17688,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,586,474.00,2.43,03,2.82,15.00,2928.00,9620,20230615,-26.09,4040,20221013,75.99,9620,-26.09,20230615,4155,71.12,20230504,9620,-26.09,20230615,4040,75.99,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,130900,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7300,-30,5,-0.41,997368150,137406,18.60,7310,7390,7150,9520,5140,7330,7258.44,0.91,0,18310,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,602,486.67,2.49,03,1.67,15.00,2928.00,9620,20230615,-24.12,4040,20221013,80.69,9620,-24.12,20230615,4155,75.69,20230504,9620,-24.12,20230615,4040,80.69,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,120903,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7280,-50,5,-0.68,815466680,112597,15.24,7310,7330,7150,9520,5140,7330,7242.19,0.91,0,12049,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,600,485.33,2.49,03,1.37,15.00,2928.00,9620,20230615,-24.32,4040,20221013,80.20,9620,-24.32,20230615,4155,75.21,20230504,9620,-24.32,20230615,4040,80.20,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,110905,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7280,-50,5,-0.68,636019940,87847,11.89,7310,7330,7150,9520,5140,7330,7239.88,0.91,0,4658,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,600,485.33,2.49,03,1.07,15.00,2928.00,9620,20230615,-24.32,4040,20221013,80.20,9620,-24.32,20230615,4155,75.21,20230504,9620,-24.32,20230615,4040,80.20,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,100906,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7190,-140,5,-1.91,433192100,59879,8.11,7310,7330,7150,9520,5140,7330,7234.14,0.91,0,-1932,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,593,479.33,2.46,03,0.73,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230629,090819,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7250,-80,5,-1.09,95048000,13106,1.77,7310,7330,7150,9520,5140,7330,7251.05,0.91,0,-2677,8476,7902,7556,6982,6636,7730,6810,42,2190,500,4830,10,1,8245366,598,483.33,2.48,03,0.16,15.00,2928.00,9620,20230615,-24.64,4040,20221013,79.46,9620,-24.64,20230615,4155,74.49,20230504,9620,-24.64,20230615,4040,79.46,20221013,3.86,N,222160,500,42 억,,74761,N,N,0,N,00,N
|
|
20230628,160850,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7330,-150,5,-2.01,5595635520,735240,157.13,7940,8130,7210,9720,5240,7480,7611.02,2.47,0,-126209,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,604,488.67,2.50,03,8.92,15.00,2928.00,9620,20230615,-23.80,4040,20221013,81.44,9620,-23.80,20230615,4155,76.41,20230504,9620,-23.80,20230615,4040,81.44,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,150858,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7290,-190,5,-2.54,5483363710,719892,153.85,7940,8130,7210,9720,5240,7480,7616.93,2.47,0,-120688,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,601,486.00,2.49,03,8.73,15.00,2928.00,9620,20230615,-24.22,4040,20221013,80.45,9620,-24.22,20230615,4155,75.45,20230504,9620,-24.22,20230615,4040,80.45,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,140856,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7360,-120,5,-1.60,5206995980,682054,145.76,7940,8130,7210,9720,5240,7480,7634.29,2.47,0,-115453,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,607,490.67,2.51,03,8.27,15.00,2928.00,9620,20230615,-23.49,4040,20221013,82.18,9620,-23.49,20230615,4155,77.14,20230504,9620,-23.49,20230615,4040,82.18,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,130856,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7420,-60,5,-0.80,5040342720,659370,140.91,7940,8130,7210,9720,5240,7480,7644.18,2.47,0,-111952,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,612,494.67,2.53,03,8.00,15.00,2928.00,9620,20230615,-22.87,4040,20221013,83.66,9620,-22.87,20230615,4155,78.58,20230504,9620,-22.87,20230615,4040,83.66,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,120908,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7410,-70,5,-0.94,4832399950,631262,134.91,7940,8130,7210,9720,5240,7480,7655.14,2.47,0,-105412,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,611,494.00,2.53,03,7.66,15.00,2928.00,9620,20230615,-22.97,4040,20221013,83.42,9620,-22.97,20230615,4155,78.34,20230504,9620,-22.97,20230615,4040,83.42,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,110903,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7310,-170,5,-2.27,4537260100,591372,126.38,7940,8130,7210,9720,5240,7480,7672.43,2.47,0,-90589,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,603,487.33,2.50,03,7.17,15.00,2928.00,9620,20230615,-24.01,4040,20221013,80.94,9620,-24.01,20230615,4155,75.93,20230504,9620,-24.01,20230615,4040,80.94,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,100903,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7280,-200,5,-2.67,3950886140,510612,109.12,7940,8130,7260,9720,5240,7480,7737.55,2.47,0,-69758,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,600,485.33,2.49,03,6.19,15.00,2928.00,9620,20230615,-24.32,4040,20221013,80.20,9620,-24.32,20230615,4155,75.21,20230504,9620,-24.32,20230615,4040,80.20,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230628,090859,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7800,320,2,4.28,2078446740,261543,55.89,7940,8130,7700,9720,5240,7480,7946.86,2.47,0,-31833,8233,7856,7513,7136,6793,8045,7325,42,2240,500,4930,10,1,8245366,643,520.00,2.66,03,3.17,15.00,2928.00,9620,20230615,-18.92,4040,20221013,93.07,9620,-18.92,20230615,4155,87.73,20230504,9620,-18.92,20230615,4040,93.07,20221013,4.09,N,222160,500,42 억,,203281,N,N,0,N,00,N
|
|
20230627,160858,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7480,130,2,1.77,3479489820,463337,49.31,7280,7890,7170,9550,5150,7350,7509.75,3.05,0,-49941,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,617,498.67,2.55,03,5.62,15.00,2928.00,9620,20230615,-22.25,4040,20221013,85.15,9620,-22.25,20230615,4155,80.02,20230504,9620,-22.25,20230615,4040,85.15,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,150904,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7380,30,2,0.41,3329162140,443167,47.16,7280,7890,7170,9550,5150,7350,7512.29,3.05,0,-41677,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,609,492.00,2.52,03,5.37,15.00,2928.00,9620,20230615,-23.28,4040,20221013,82.67,9620,-23.28,20230615,4155,77.62,20230504,9620,-23.28,20230615,4040,82.67,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,140914,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7300,-50,5,-0.68,3205633580,426306,45.37,7280,7890,7170,9550,5150,7350,7519.65,3.05,0,-35445,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,602,486.67,2.49,03,5.17,15.00,2928.00,9620,20230615,-24.12,4040,20221013,80.69,9620,-24.12,20230615,4155,75.69,20230504,9620,-24.12,20230615,4040,80.69,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,130911,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7350,0,3,0.00,3041440730,403805,42.97,7280,7890,7170,9550,5150,7350,7532.06,3.05,0,-34849,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,606,490.00,2.51,03,4.90,15.00,2928.00,9620,20230615,-23.60,4040,20221013,81.93,9620,-23.60,20230615,4155,76.90,20230504,9620,-23.60,20230615,4040,81.93,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,120913,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7380,30,2,0.41,2822515520,373911,39.79,7280,7890,7170,9550,5150,7350,7548.75,3.05,0,-39439,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,609,492.00,2.52,03,4.53,15.00,2928.00,9620,20230615,-23.28,4040,20221013,82.67,9620,-23.28,20230615,4155,77.62,20230504,9620,-23.28,20230615,4040,82.67,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,110920,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7420,70,2,0.95,2668732430,353170,37.58,7280,7890,7170,9550,5150,7350,7556.64,3.05,0,-32582,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,612,494.67,2.53,03,4.28,15.00,2928.00,9620,20230615,-22.87,4040,20221013,83.66,9620,-22.87,20230615,4155,78.58,20230504,9620,-22.87,20230615,4040,83.66,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,100854,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7560,210,2,2.86,2240432440,295769,31.47,7280,7890,7170,9550,5150,7350,7575.11,3.05,0,-28403,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,623,504.00,2.58,03,3.59,15.00,2928.00,9620,20230615,-21.41,4040,20221013,87.13,9620,-21.41,20230615,4155,81.95,20230504,9620,-21.41,20230615,4040,87.13,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230627,090858,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7200,-150,5,-2.04,156343980,21612,2.30,7280,7340,7170,9550,5150,7350,7232.91,3.05,0,-2618,8723,8036,7613,6926,6503,7825,6715,42,2200,500,4850,10,1,8245366,594,480.00,2.46,03,0.26,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,5.07,N,222160,500,42 억,,251221,N,N,0,N,00,N
|
|
20230626,160857,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7350,-220,5,-2.91,7085643080,932301,157.63,7650,8300,7190,9840,5300,7570,7600.26,3.00,0,6719,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,599,490.00,2.51,03,11.45,15.00,2928.00,9620,20230615,-23.60,4040,20221013,81.93,9620,-23.60,20230615,4155,76.90,20230504,9620,-23.60,20230615,4040,81.93,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,150903,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7200,-370,5,-4.89,6785995070,891111,150.67,7650,8300,7190,9840,5300,7570,7615.21,3.00,0,1234,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,586,480.00,2.46,03,10.94,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,140901,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7390,-180,5,-2.38,6125612390,800119,135.28,7650,8300,7190,9840,5300,7570,7655.88,3.00,0,-14217,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,602,492.67,2.52,03,9.82,15.00,2928.00,9620,20230615,-23.18,4040,20221013,82.92,9620,-23.18,20230615,4155,77.86,20230504,9620,-23.18,20230615,4040,82.92,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,130855,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7350,-220,5,-2.91,5994821600,782383,132.28,7650,8300,7190,9840,5300,7570,7662.26,3.00,0,-20067,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,599,490.00,2.51,03,9.61,15.00,2928.00,9620,20230615,-23.60,4040,20221013,81.93,9620,-23.60,20230615,4155,76.90,20230504,9620,-23.60,20230615,4040,81.93,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,120857,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7370,-200,5,-2.64,5749275050,748854,126.62,7650,8300,7190,9840,5300,7570,7677.43,3.00,0,-31024,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,600,491.33,2.52,03,9.20,15.00,2928.00,9620,20230615,-23.39,4040,20221013,82.43,9620,-23.39,20230615,4155,77.38,20230504,9620,-23.39,20230615,4040,82.43,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,110856,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7500,-70,5,-0.92,5597327950,728330,123.15,7650,8300,7190,9840,5300,7570,7685.15,3.00,0,-34254,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,611,500.00,2.56,03,8.94,15.00,2928.00,9620,20230615,-22.04,4040,20221013,85.64,9620,-22.04,20230615,4155,80.51,20230504,9620,-22.04,20230615,4040,85.64,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,100856,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7420,-150,5,-1.98,4670747100,603013,101.96,7650,8300,7310,9840,5300,7570,7745.68,3.00,0,-31035,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,604,494.67,2.53,03,7.40,15.00,2928.00,9620,20230615,-22.87,4040,20221013,83.66,9620,-22.87,20230615,4155,78.58,20230504,9620,-22.87,20230615,4040,83.66,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230626,090900,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7540,-30,5,-0.40,119500730,15757,2.66,7650,7670,7490,9840,5300,7570,7583.98,3.00,0,-2510,8383,7976,7703,7296,7023,7840,7160,42,2270,500,4990,10,1,8143866,614,502.67,2.58,03,0.19,15.00,2928.00,9620,20230615,-21.62,4040,20221013,86.63,9620,-21.62,20230615,4155,81.47,20230504,9620,-21.62,20230615,4040,86.63,20221013,5.33,N,222160,500,41 억,,244425,N,N,0,N,00,N
|
|
20230623,182006,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7570,-410,5,-5.14,4549550980,591438,136.38,7880,8110,7430,10370,5590,7980,7691.48,1.59,0,113973,8560,8270,8050,7760,7540,8160,7650,42,2390,500,5260,10,1,8143866,616,504.67,2.59,03,7.26,15.00,2928.00,9620,20230615,-21.31,4040,20221013,87.38,9620,-21.31,20230615,4155,82.19,20230504,9620,-21.31,20230615,4040,87.38,20221013,5.72,N,222160,500,41 억,,129314,N,N,0,N,00,N
|
|
20230623,140720,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7580,-400,5,-5.01,3611472020,466468,107.56,7880,8110,7560,10370,5590,7980,7740.10,1.59,0,102269,8560,8270,8050,7760,7540,8160,7650,42,2390,500,5260,10,1,8143866,617,505.33,2.59,03,5.73,15.00,2928.00,9620,20230615,-21.21,4040,20221013,87.62,9620,-21.21,20230615,4155,82.43,20230504,9620,-21.21,20230615,4040,87.62,20221013,5.72,N,222160,500,41 억,,129314,N,N,0,N,00,N
|
|
20230622,160714,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7980,-240,5,-2.92,3441281770,426845,86.53,8190,8340,7830,10680,5760,8220,8062.38,0.89,0,56318,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,650,532.00,2.73,03,5.24,15.00,2928.00,9620,20230615,-17.05,4040,20221013,97.52,9620,-17.05,20230615,4155,92.06,20230504,9620,-17.05,20230615,4040,97.52,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,151009,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7900,-320,5,-3.89,3186607040,394657,80.01,8190,8340,7830,10680,5760,8220,8074.35,0.89,0,56544,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,643,526.67,2.70,03,4.85,15.00,2928.00,9620,20230615,-17.88,4040,20221013,95.54,9620,-17.88,20230615,4155,90.13,20230504,9620,-17.88,20230615,4040,95.54,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,140249,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,7980,-240,5,-2.92,2600928340,320519,64.98,8190,8340,7950,10680,5760,8220,8114.72,0.89,0,49664,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,650,532.00,2.73,03,3.94,15.00,2928.00,9620,20230615,-17.05,4040,20221013,97.52,9620,-17.05,20230615,4155,92.06,20230504,9620,-17.05,20230615,4040,97.52,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,130750,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,8030,-190,5,-2.31,2329417610,286547,58.09,8190,8340,7950,10680,5760,8220,8129.25,0.89,0,40515,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,654,535.33,2.74,03,3.52,15.00,2928.00,9620,20230615,-16.53,4040,20221013,98.76,9620,-16.53,20230615,4155,93.26,20230504,9620,-16.53,20230615,4040,98.76,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,120724,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,8040,-180,5,-2.19,2077865970,255103,51.72,8190,8340,7950,10680,5760,8220,8145.19,0.89,0,33122,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,655,536.00,2.75,03,3.13,15.00,2928.00,9620,20230615,-16.42,4040,20221013,99.01,9620,-16.42,20230615,4155,93.50,20230504,9620,-16.42,20230615,4040,99.01,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,110822,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,8260,40,2,0.49,1452300230,177865,36.06,8190,8340,7950,10680,5760,8220,8165.17,0.89,0,37419,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,673,550.67,2.82,03,2.18,15.00,2928.00,9620,20230615,-14.14,4040,20221013,104.46,9620,-14.14,20230615,4155,98.80,20230504,9620,-14.14,20230615,4040,104.46,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,100917,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,8220,0,3,0.00,1204561480,147715,29.95,8190,8340,7950,10680,5760,8220,8154.61,0.89,0,26295,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,669,548.00,2.81,03,1.81,15.00,2928.00,9620,20230615,-14.55,4040,20221013,103.47,9620,-14.55,20230615,4155,97.83,20230504,9620,-14.55,20230615,4040,103.47,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230622,090625,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,8100,-120,5,-1.46,202576260,24920,5.05,8190,8190,8090,10680,5760,8220,8128.88,0.89,0,-1313,9013,8616,8403,8006,7793,8510,7900,42,2460,500,5420,10,1,8143866,660,540.00,2.77,03,0.31,15.00,2928.00,9620,20230615,-15.80,4040,20221013,100.50,9620,-15.80,20230615,4155,94.95,20230504,9620,-15.80,20230615,4040,100.50,20221013,6.01,N,222160,500,41 억,,72577,N,N,0,N,00,N
|
|
20230621,160211,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,-450,5,-5.19,4145561760,490851,231.64,8630,8800,8190,11270,6070,8670,8447.02,0.92,0,-4795,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,669,548.00,2.81,03,6.03,15.00,2928.00,9620,20230615,-14.55,4040,20221013,103.47,9620,-14.55,20230615,4155,97.83,20230504,9620,-14.55,20230615,4040,103.47,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,150238,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8240,-430,5,-4.96,3993997690,472424,222.94,8630,8800,8190,11270,6070,8670,8454.23,0.92,0,-5608,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,671,549.33,2.81,03,5.80,15.00,2928.00,9620,20230615,-14.35,4040,20221013,103.96,9620,-14.35,20230615,4155,98.32,20230504,9620,-14.35,20230615,4040,103.96,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,140813,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,-360,5,-4.15,3637752260,429234,202.56,8630,8800,8230,11270,6070,8670,8474.95,0.92,0,-6016,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,677,554.00,2.84,03,5.27,15.00,2928.00,9620,20230615,-13.62,4040,20221013,105.69,9620,-13.62,20230615,4155,100.00,20230504,9620,-13.62,20230615,4040,105.69,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,130308,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,-360,5,-4.15,3265934450,384589,181.49,8630,8800,8270,11270,6070,8670,8491.98,0.92,0,-925,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,677,554.00,2.84,03,4.72,15.00,2928.00,9620,20230615,-13.62,4040,20221013,105.69,9620,-13.62,20230615,4155,100.00,20230504,9620,-13.62,20230615,4040,105.69,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,120732,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8350,-320,5,-3.69,2947420360,346309,163.43,8630,8800,8270,11270,6070,8670,8510.92,0.92,0,-2865,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,680,556.67,2.85,03,4.25,15.00,2928.00,9620,20230615,-13.20,4040,20221013,106.68,9620,-13.20,20230615,4155,100.96,20230504,9620,-13.20,20230615,4040,106.68,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,110937,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8380,-290,5,-3.34,2608935610,305621,144.22,8630,8800,8280,11270,6070,8670,8536.48,0.92,0,-2575,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,682,558.67,2.86,03,3.75,15.00,2928.00,9620,20230615,-12.89,4040,20221013,107.43,9620,-12.89,20230615,4155,101.68,20230504,9620,-12.89,20230615,4040,107.43,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,100140,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8480,-190,5,-2.19,1803226880,209967,99.08,8630,8800,8320,11270,6070,8670,8588.12,0.92,0,-10349,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,691,565.33,2.90,03,2.58,15.00,2928.00,9620,20230615,-11.85,4040,20221013,109.90,9620,-11.85,20230615,4155,104.09,20230504,9620,-11.85,20230615,4040,109.90,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230621,090404,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8750,80,2,0.92,313484860,36005,16.99,8630,8800,8560,11270,6070,8670,8706.77,0.92,0,-3753,9030,8850,8700,8520,8370,8775,8445,42,2600,500,5720,10,1,8143866,713,583.33,2.99,03,0.44,15.00,2928.00,9620,20230615,-9.04,4040,20221013,116.58,9620,-9.04,20230615,4155,110.59,20230504,9620,-9.04,20230615,4040,116.58,20221013,6.19,N,222160,500,41 억,,75158,N,N,0,N,01,N
|
|
20230620,160834,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8670,-210,5,-2.36,1789939760,207228,95.94,8880,8880,8550,11540,6220,8880,8636.11,0.92,0,-172,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,706,578.00,2.96,03,2.54,15.00,2928.00,9620,20230615,-9.88,4040,20221013,114.60,9620,-9.88,20230615,4155,108.66,20230504,9620,-9.88,20230615,4040,114.60,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,150730,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8650,-230,5,-2.59,1502954090,174127,80.61,8880,8880,8550,11540,6220,8880,8631.17,0.92,0,-142,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,704,576.67,2.95,03,2.14,15.00,2928.00,9620,20230615,-10.08,4040,20221013,114.11,9620,-10.08,20230615,4155,108.18,20230504,9620,-10.08,20230615,4040,114.11,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,140552,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,-280,5,-3.15,1261801490,146083,67.63,8880,8880,8550,11540,6220,8880,8637.33,0.92,0,-29,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,700,573.33,2.94,03,1.79,15.00,2928.00,9620,20230615,-10.60,4040,20221013,112.87,9620,-10.60,20230615,4155,106.98,20230504,9620,-10.60,20230615,4040,112.87,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,130604,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8580,-300,5,-3.38,1141899340,132158,61.18,8880,8880,8550,11540,6220,8880,8640.16,0.92,0,0,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,699,572.00,2.93,03,1.62,15.00,2928.00,9620,20230615,-10.81,4040,20221013,112.38,9620,-10.81,20230615,4155,106.50,20230504,9620,-10.81,20230615,4040,112.38,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,120755,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8560,-320,5,-3.60,983948980,113808,52.69,8880,8880,8550,11540,6220,8880,8645.41,0.92,0,0,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,697,570.67,2.92,03,1.40,15.00,2928.00,9620,20230615,-11.02,4040,20221013,111.88,9620,-11.02,20230615,4155,106.02,20230504,9620,-11.02,20230615,4040,111.88,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,110913,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,-170,5,-1.91,499836770,57210,26.49,8880,8880,8710,11540,6220,8880,8736.53,0.92,0,0,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,709,580.67,2.97,03,0.70,15.00,2928.00,9620,20230615,-9.46,4040,20221013,115.59,9620,-9.46,20230615,4155,109.63,20230504,9620,-9.46,20230615,4040,115.59,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,100218,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,-170,5,-1.91,271721870,31020,14.36,8880,8880,8710,11540,6220,8880,8759.03,0.92,0,0,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,709,580.67,2.97,03,0.38,15.00,2928.00,9620,20230615,-9.46,4040,20221013,115.59,9620,-9.46,20230615,4155,109.63,20230504,9620,-9.46,20230615,4040,115.59,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230620,090620,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,0,3,0.00,50713680,5711,2.64,8880,8880,8880,11540,6220,8880,8880.00,0.92,0,0,9273,9076,8903,8706,8533,8990,8620,42,2660,500,5860,10,1,8143866,723,592.00,3.03,03,0.07,15.00,2928.00,9620,20230615,-7.69,4040,20221013,119.80,9620,-7.69,20230615,4155,113.72,20230504,9620,-7.69,20230615,4040,119.80,20221013,6.25,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,161009,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,-70,5,-0.78,1830846730,207347,41.65,9100,9100,8730,11630,6270,8950,8829.53,0.92,0,2347,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,723,592.00,3.03,03,2.55,15.00,2928.00,9620,20230615,-7.69,4040,20221013,119.80,9620,-7.69,20230615,4155,113.72,20230504,9620,-7.69,20230615,4040,119.80,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,150623,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,-100,5,-1.12,1628569210,184568,37.07,9100,9100,8730,11630,6270,8950,8823.64,0.92,0,-65,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,721,590.00,3.02,03,2.27,15.00,2928.00,9620,20230615,-8.00,4040,20221013,119.06,9620,-8.00,20230615,4155,113.00,20230504,9620,-8.00,20230615,4040,119.06,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,141019,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8780,-170,5,-1.90,1487172930,168570,33.86,9100,9100,8730,11630,6270,8950,8822.24,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,715,585.33,3.00,03,2.07,15.00,2928.00,9620,20230615,-8.73,4040,20221013,117.33,9620,-8.73,20230615,4155,111.31,20230504,9620,-8.73,20230615,4040,117.33,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,130734,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8750,-200,5,-2.23,1322495330,149791,30.09,9100,9100,8730,11630,6270,8950,8828.89,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,713,583.33,2.99,03,1.84,15.00,2928.00,9620,20230615,-9.04,4040,20221013,116.58,9620,-9.04,20230615,4155,110.59,20230504,9620,-9.04,20230615,4040,116.58,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,120502,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8810,-140,5,-1.56,1220228930,138115,27.74,9100,9100,8730,11630,6270,8950,8834.82,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,717,587.33,3.01,03,1.70,15.00,2928.00,9620,20230615,-8.42,4040,20221013,118.07,9620,-8.42,20230615,4155,112.03,20230504,9620,-8.42,20230615,4040,118.07,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,111033,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8750,-200,5,-2.23,1043502740,117960,23.69,9100,9100,8750,11630,6270,8950,8846.19,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,713,583.33,2.99,03,1.45,15.00,2928.00,9620,20230615,-9.04,4040,20221013,116.58,9620,-9.04,20230615,4155,110.59,20230504,9620,-9.04,20230615,4040,116.58,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,100615,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-120,5,-1.34,782609710,88243,17.72,9100,9100,8770,11630,6270,8950,8868.74,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,719,588.67,3.02,03,1.08,15.00,2928.00,9620,20230615,-8.21,4040,20221013,118.56,9620,-8.21,20230615,4155,112.52,20230504,9620,-8.21,20230615,4040,118.56,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230619,090530,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,150,2,1.68,177194850,19473,3.91,9100,9100,9100,11630,6270,8950,9100.00,0.92,0,-42,9316,9132,8816,8632,8316,9225,8725,42,2680,500,5900,10,1,8143866,741,606.67,3.11,03,0.24,15.00,2928.00,9620,20230615,-5.41,4040,20221013,125.25,9620,-5.41,20230615,4155,119.01,20230504,9620,-5.41,20230615,4040,125.25,20221013,3.27,N,222160,500,41 억,,75330,N,N,0,N,01,Y
|
|
20230616,160124,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8950,450,2,5.29,4281831400,482203,5.27,8500,9000,8500,11050,5950,8500,8884.28,1.04,0,-12648,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,729,159.82,3.08,03,5.92,56.00,2907.00,9620,20230615,-6.96,4040,20221013,121.53,9620,-6.96,20230615,4155,115.40,20230504,9620,-6.96,20230615,4040,121.53,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,150631,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8990,490,2,5.76,4013376150,452208,4.94,8500,9000,8500,11050,5950,8500,8879.90,1.04,0,-9698,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,732,160.54,3.09,03,5.55,56.00,2907.00,9620,20230615,-6.55,4040,20221013,122.52,9620,-6.55,20230615,4155,116.37,20230504,9620,-6.55,20230615,4040,122.52,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,140206,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8960,460,2,5.41,3605607730,406850,4.44,8500,9000,8500,11050,5950,8500,8867.45,1.04,0,-9698,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,730,160.00,3.08,03,5.00,56.00,2907.00,9620,20230615,-6.86,4040,20221013,121.78,9620,-6.86,20230615,4155,115.64,20230504,9620,-6.86,20230615,4040,121.78,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,130822,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8810,310,2,3.65,3302640680,373014,4.07,8500,9000,8500,11050,5950,8500,8859.47,1.04,0,-8511,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,717,157.32,3.03,03,4.58,56.00,2907.00,9620,20230615,-8.42,4040,20221013,118.07,9620,-8.42,20230615,4155,112.03,20230504,9620,-8.42,20230615,4040,118.07,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,120312,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8640,140,2,1.65,2923741690,330063,3.61,8500,9000,8500,11050,5950,8500,8864.48,1.04,0,-5143,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,704,154.29,2.97,03,4.05,56.00,2907.00,9620,20230615,-10.19,4040,20221013,113.86,9620,-10.19,20230615,4155,107.94,20230504,9620,-10.19,20230615,4040,113.86,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,110337,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8890,390,2,4.59,2562607210,288594,3.15,8500,9000,8500,11050,5950,8500,8887.35,1.04,0,-5143,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,724,158.75,3.06,03,3.54,56.00,2907.00,9620,20230615,-7.59,4040,20221013,120.05,9620,-7.59,20230615,4155,113.96,20230504,9620,-7.59,20230615,4040,120.05,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,100132,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,500,2,5.88,1810370000,204659,2.24,8500,9000,8500,11050,5950,8500,8855.79,1.04,0,-4807,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,733,160.71,3.10,03,2.51,56.00,2907.00,9620,20230615,-6.44,4040,20221013,122.77,9620,-6.44,20230615,4155,116.61,20230504,9620,-6.44,20230615,4040,122.77,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230616,090812,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,0,3,0.00,349537000,41122,0.45,8500,8500,8500,11050,5950,8500,8500.00,1.04,0,-911,10753,9626,8493,7366,6233,10190,7930,42,2550,500,5610,10,1,8143866,692,151.79,2.92,03,0.50,56.00,2907.00,9620,20230615,-11.64,4040,20221013,110.40,9620,-11.64,20230615,4155,104.57,20230504,9620,-11.64,20230615,4040,110.40,20221013,3.38,N,222160,500,41 억,,84806,N,N,0,N,00,Y
|
|
20230615,150704,55,60.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,60,N,8430,1030,2,13.92,81060608890,8975414,2840.41,7370,9620,7360,9620,5180,7400,9031.42,1.06,0,-2775,7646,7522,7366,7242,7086,7585,7305,42,2220,500,4880,10,1,8143866,687,150.54,2.90,03,110.21,56.00,2907.00,9620,20230615,-12.37,4040,20221013,108.66,9620,-12.37,20230615,4155,102.89,20230504,9620,-12.37,20230615,4040,108.66,20221013,3.32,N,222160,500,41 억,,86502,N,N,0,N,00,N
|
|
20230615,140934,55,60.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,60,N,9130,1730,2,23.38,71180359780,7844365,2482.47,7370,9620,7360,9620,5180,7400,9074.09,1.06,0,-33070,7646,7522,7366,7242,7086,7585,7305,42,2220,500,4880,10,1,8143866,744,163.04,3.14,03,96.32,56.00,2907.00,9620,20230615,-5.09,4040,20221013,125.99,9620,-5.09,20230615,4155,119.74,20230504,9620,-5.09,20230615,4040,125.99,20221013,3.32,N,222160,500,41 억,,86502,N,N,0,N,00,N
|
|
20230615,131127,55,60.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,60,N,9440,2040,2,27.57,67432114210,7441804,2355.08,7370,9620,7360,9620,5180,7400,9061.27,1.06,0,-38594,7646,7522,7366,7242,7086,7585,7305,42,2220,500,4880,10,1,8143866,769,168.57,3.25,03,91.38,56.00,2907.00,9620,20230615,-1.87,4040,20221013,133.66,9620,-1.87,20230615,4155,127.20,20230504,9620,-1.87,20230615,4040,133.66,20221013,3.32,N,222160,500,41 억,,86502,N,N,0,N,00,N
|
|
20230615,120502,55,60.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,60,N,9440,2040,2,27.57,64157271580,7098183,2246.33,7370,9620,7360,9620,5180,7400,9038.56,1.06,0,-37340,7646,7522,7366,7242,7086,7585,7305,42,2220,500,4880,10,1,8143866,769,168.57,3.25,03,87.16,56.00,2907.00,9620,20230615,-1.87,4040,20221013,133.66,9620,-1.87,20230615,4155,127.20,20230504,9620,-1.87,20230615,4040,133.66,20221013,3.32,N,222160,500,41 억,,86502,N,N,0,N,00,N
|
|
20230615,110552,55,60.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,60,N,9370,1970,2,26.62,61345436420,6801668,2152.49,7370,9620,7360,9620,5180,7400,9019.19,1.06,0,-36200,7646,7522,7366,7242,7086,7585,7305,42,2220,500,4880,10,1,8143866,763,167.32,3.22,03,83.52,56.00,2907.00,9620,20230615,-2.60,4040,20221013,131.93,9620,-2.60,20230615,4155,125.51,20230504,9620,-2.60,20230615,4040,131.93,20221013,3.32,N,222160,500,41 억,,86502,N,N,0,N,00,N
|
|
20230611,184559,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7100,-140,5,-1.93,8544160220,1194283,58.37,7520,7560,6850,9410,5070,7240,7155.42,0.84,-15500,-8232,8006,7622,7376,6992,6746,7500,6870,42,2170,500,4770,10,1,8143866,578,126.79,2.44,03,14.66,56.00,2907.00,8400,20220608,-15.48,4040,20221013,75.74,7960,-10.80,20230607,4155,70.88,20230504,8230,-13.73,20220609,4040,75.74,20221013,5.76,N,222160,500,41 억,,68574,N,N,0,N,00,N
|