170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,160951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-60,5,-0.83,1165289760,162009,49.04,7170,7420,7000,9420,5080,7250,7192.75,1.69,0,-864,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,593,479.33,2.46,03,1.96,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,150951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-70,5,-0.97,1111226900,154468,46.76,7170,7420,7000,9420,5080,7250,7193.90,1.69,0,-3130,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,592,478.67,2.45,03,1.87,15.00,2928.00,9620,20230615,-25.36,4040,20221013,77.72,9620,-25.36,20230615,4155,72.80,20230504,9620,-25.36,20230615,4040,77.72,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,140956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7140,-110,5,-1.52,981583350,136358,41.28,7170,7420,7000,9420,5080,7250,7198.58,1.69,0,-3749,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,589,476.00,2.44,03,1.65,15.00,2928.00,9620,20230615,-25.78,4040,20221013,76.73,9620,-25.78,20230615,4155,71.84,20230504,9620,-25.78,20230615,4040,76.73,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,130956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,10,2,0.14,893374330,124102,37.57,7170,7420,7000,9420,5080,7250,7198.71,1.69,0,-2338,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,599,484.00,2.48,03,1.51,15.00,2928.00,9620,20230615,-24.53,4040,20221013,79.70,9620,-24.53,20230615,4155,74.73,20230504,9620,-24.53,20230615,4040,79.70,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,121004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,0,3,0.00,773693030,107603,32.57,7170,7420,7000,9420,5080,7250,7190.26,1.69,0,-2179,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,598,483.33,2.48,03,1.31,15.00,2928.00,9620,20230615,-24.64,4040,20221013,79.46,9620,-24.64,20230615,4155,74.49,20230504,9620,-24.64,20230615,4040,79.46,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,111007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,10,2,0.14,667151890,92944,28.14,7170,7420,7000,9420,5080,7250,7178.00,1.69,0,-7927,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,599,484.00,2.48,03,1.13,15.00,2928.00,9620,20230615,-24.53,4040,20221013,79.70,9620,-24.53,20230615,4155,74.73,20230504,9620,-24.53,20230615,4040,79.70,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,101003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-60,5,-0.83,545011930,76055,23.02,7170,7420,7000,9420,5080,7250,7166.02,1.69,0,-5429,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,593,479.33,2.46,03,0.92,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230731,090952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,20,2,0.28,34472260,4792,1.45,7170,7280,7170,9420,5080,7250,7193.71,1.69,0,-4329,7596,7422,7086,6912,6576,7510,7000,42,2170,500,4930,10,1,8245366,599,484.67,2.48,03,0.06,15.00,2928.00,9620,20230615,-24.43,4040,20221013,79.95,9620,-24.43,20230615,4155,74.97,20230504,9620,-24.43,20230615,4040,79.95,20221013,5.38,N,222160,500,42 억,,139474,N,N,0,N,00,N
|
|
20230728,160955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,550,2,8.21,2301842730,325848,103.71,6750,7260,6750,8710,4690,6700,7064.10,0.78,0,79385,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,598,483.33,2.48,03,3.95,15.00,2928.00,9620,20230615,-24.64,4040,20221013,79.46,9620,-24.64,20230615,4155,74.49,20230504,9620,-24.64,20230615,4040,79.46,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,150954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,490,2,7.31,2237617200,316965,100.89,6750,7260,6750,8710,4690,6700,7059.51,0.78,0,78709,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,593,479.33,2.46,03,3.84,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,140951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,450,2,6.72,2068058480,293287,93.35,6750,7260,6750,8710,4690,6700,7051.31,0.78,0,77220,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,590,476.67,2.44,03,3.56,15.00,2928.00,9620,20230615,-25.68,4040,20221013,76.98,9620,-25.68,20230615,4155,72.08,20230504,9620,-25.68,20230615,4040,76.98,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,130954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,430,2,6.42,1740664340,247752,78.86,6750,7200,6750,8710,4690,6700,7025.83,0.78,0,66426,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,588,475.33,2.44,03,3.00,15.00,2928.00,9620,20230615,-25.88,4040,20221013,76.49,9620,-25.88,20230615,4155,71.60,20230504,9620,-25.88,20230615,4040,76.49,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,120952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,410,2,6.12,1645344760,234438,74.62,6750,7200,6750,8710,4690,6700,7018.25,0.78,0,63859,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,586,474.00,2.43,03,2.84,15.00,2928.00,9620,20230615,-26.09,4040,20221013,75.99,9620,-26.09,20230615,4155,71.12,20230504,9620,-26.09,20230615,4040,75.99,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,110959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,300,2,4.48,1473959250,210380,66.96,6750,7190,6750,8710,4690,6700,7006.18,0.78,0,56431,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,577,466.67,2.39,03,2.55,15.00,2928.00,9620,20230615,-27.23,4040,20221013,73.27,9620,-27.23,20230615,4155,68.47,20230504,9620,-27.23,20230615,4040,73.27,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,100948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,450,2,6.72,1199932640,171517,54.59,6750,7160,6750,8710,4690,6700,6996.00,0.78,0,54540,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,590,476.67,2.44,03,2.08,15.00,2928.00,9620,20230615,-25.68,4040,20221013,76.98,9620,-25.68,20230615,4155,72.08,20230504,9620,-25.68,20230615,4040,76.98,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230728,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,140,2,2.09,181260690,26673,8.49,6750,6880,6750,8710,4690,6700,6795.66,0.78,0,8179,7213,6956,6693,6436,6173,7085,6565,42,2010,500,4550,10,1,8245366,564,456.00,2.34,03,0.32,15.00,2928.00,9620,20230615,-28.90,4040,20221013,69.31,9620,-28.90,20230615,4155,64.62,20230504,9620,-28.90,20230615,4040,69.31,20221013,5.36,N,222160,500,42 억,,64281,N,N,0,N,00,N
|
|
20230727,160949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,0,3,0.00,2091490900,312929,39.14,6650,6950,6430,8710,4690,6700,6683.58,0.83,5559,-4795,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,552,446.67,2.29,03,3.80,15.00,2928.00,9620,20230615,-30.35,4040,20221013,65.84,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4040,65.84,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,150949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,0,3,0.00,2049738590,306695,38.36,6650,6950,6430,8710,4690,6700,6683.31,0.83,5559,-4559,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,552,446.67,2.29,03,3.72,15.00,2928.00,9620,20230615,-30.35,4040,20221013,65.84,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4040,65.84,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,140945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,30,2,0.45,1898970990,284192,35.54,6650,6950,6430,8710,4690,6700,6681.99,0.83,5559,2410,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,555,448.67,2.30,03,3.45,15.00,2928.00,9620,20230615,-30.04,4040,20221013,66.58,9620,-30.04,20230615,4155,61.97,20230504,9620,-30.04,20230615,4040,66.58,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,130943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,40,2,0.60,1817237430,272017,34.02,6650,6950,6430,8710,4690,6700,6680.60,0.83,5559,4014,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,556,449.33,2.30,03,3.30,15.00,2928.00,9620,20230615,-29.94,4040,20221013,66.83,9620,-29.94,20230615,4155,62.21,20230504,9620,-29.94,20230615,4040,66.83,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,60,2,0.90,1734157660,259609,32.47,6650,6950,6430,8710,4690,6700,6679.87,0.83,5559,10157,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,557,450.67,2.31,03,3.15,15.00,2928.00,9620,20230615,-29.73,4040,20221013,67.33,9620,-29.73,20230615,4155,62.70,20230504,9620,-29.73,20230615,4040,67.33,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,110950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,140,2,2.09,1524134710,229000,28.64,6650,6870,6430,8710,4690,6700,6655.59,0.83,5559,20259,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,564,456.00,2.34,03,2.78,15.00,2928.00,9620,20230615,-28.90,4040,20221013,69.31,9620,-28.90,20230615,4155,64.62,20230504,9620,-28.90,20230615,4040,69.31,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,100947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-70,5,-1.04,1070868230,161823,20.24,6650,6830,6430,8710,4690,6700,6617.48,0.83,5559,12547,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,547,442.00,2.26,03,1.96,15.00,2928.00,9620,20230615,-31.08,4040,20221013,64.11,9620,-31.08,20230615,4155,59.57,20230504,9620,-31.08,20230615,4040,64.11,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230727,090944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,0,3,0.00,361032400,53917,6.74,6650,6830,6640,8710,4690,6700,6696.07,0.83,5559,5221,7973,7336,6903,6266,5833,7120,6050,42,2010,500,4550,10,1,8245366,552,446.67,2.29,03,0.65,15.00,2928.00,9620,20230615,-30.35,4040,20221013,65.84,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4040,65.84,20221013,5.50,N,222160,500,42 억,,68227,N,N,0,N,00,N
|
|
20230726,160943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-950,5,-12.42,5442621530,797834,230.63,7540,7540,6470,9940,5360,7650,6821.93,0.76,0,5019,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,552,446.67,2.29,03,9.68,15.00,2928.00,9620,20230615,-30.35,4040,20221013,65.84,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4040,65.84,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,150948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-930,5,-12.16,5306413140,777579,224.78,7540,7540,6470,9940,5360,7650,6824.28,0.76,0,5690,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,554,448.00,2.30,03,9.43,15.00,2928.00,9620,20230615,-30.15,4040,20221013,66.34,9620,-30.15,20230615,4155,61.73,20230504,9620,-30.15,20230615,4040,66.34,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,140942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-1050,5,-13.73,4806605690,704044,203.52,7540,7540,6470,9940,5360,7650,6827.14,0.76,0,11294,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,544,440.00,2.25,03,8.54,15.00,2928.00,9620,20230615,-31.39,4040,20221013,63.37,9620,-31.39,20230615,4155,58.84,20230504,9620,-31.39,20230615,4040,63.37,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,130938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-1070,5,-13.99,4334468290,633157,183.03,7540,7540,6470,9940,5360,7650,6845.80,0.76,0,22945,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,543,438.67,2.25,03,7.68,15.00,2928.00,9620,20230615,-31.60,4040,20221013,62.87,9620,-31.60,20230615,4155,58.36,20230504,9620,-31.60,20230615,4040,62.87,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,120941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,-1010,5,-13.20,4080703090,594748,171.93,7540,7540,6470,9940,5360,7650,6861.23,0.76,0,40496,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,547,442.67,2.27,03,7.21,15.00,2928.00,9620,20230615,-30.98,4040,20221013,64.36,9620,-30.98,20230615,4155,59.81,20230504,9620,-30.98,20230615,4040,64.36,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,110937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-950,5,-12.42,3382810050,489281,141.44,7540,7540,6610,9940,5360,7650,6913.84,0.76,0,66143,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,552,446.67,2.29,03,5.93,15.00,2928.00,9620,20230615,-30.35,4040,20221013,65.84,9620,-30.35,20230615,4155,61.25,20230504,9620,-30.35,20230615,4040,65.84,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,100945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-820,5,-10.72,1582866270,223200,64.52,7540,7540,6770,9940,5360,7650,7091.69,0.76,0,21786,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,563,455.33,2.33,03,2.71,15.00,2928.00,9620,20230615,-29.00,4040,20221013,69.06,9620,-29.00,20230615,4155,64.38,20230504,9620,-29.00,20230615,4040,69.06,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230726,090938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,-440,5,-5.75,263696470,35989,10.40,7540,7540,6930,9940,5360,7650,7327.14,0.76,0,-8864,8490,8070,7660,7240,6830,8280,7450,42,2290,500,5200,10,1,8245366,594,480.67,2.46,03,0.44,15.00,2928.00,9620,20230615,-25.05,4040,20221013,78.47,9620,-25.05,20230615,4155,73.53,20230504,9620,-25.05,20230615,4040,78.47,20221013,5.48,N,222160,500,42 억,,62668,N,N,0,N,00,N
|
|
20230725,160935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,180,2,2.41,2629840010,344528,213.41,7400,8080,7250,9710,5230,7470,7633.19,0.76,0,1973,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,631,510.00,2.61,03,4.18,15.00,2928.00,9620,20230615,-20.48,4040,20221013,89.36,9620,-20.48,20230615,4155,84.12,20230504,9620,-20.48,20230615,4040,89.36,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,150925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,60,2,0.80,2447835950,320684,198.64,7400,8080,7250,9710,5230,7470,7633.27,0.76,0,3923,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,621,502.00,2.57,03,3.89,15.00,2928.00,9620,20230615,-21.73,4040,20221013,86.39,9620,-21.73,20230615,4155,81.23,20230504,9620,-21.73,20230615,4040,86.39,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,140923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7560,90,2,1.20,2272272910,297485,184.27,7400,8080,7250,9710,5230,7470,7638.39,0.76,0,-4723,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,623,504.00,2.58,03,3.61,15.00,2928.00,9620,20230615,-21.41,4040,20221013,87.13,9620,-21.41,20230615,4155,81.95,20230504,9620,-21.41,20230615,4040,87.13,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,130934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,200,2,2.68,1651490920,217488,134.72,7400,8080,7250,9710,5230,7470,7593.59,0.76,0,-4617,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,632,511.33,2.62,03,2.64,15.00,2928.00,9620,20230615,-20.27,4040,20221013,89.85,9620,-20.27,20230615,4155,84.60,20230504,9620,-20.27,20230615,4040,89.85,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,120933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-40,5,-0.54,848028740,113566,70.35,7400,7720,7250,9710,5230,7470,7467.27,0.76,0,11589,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,613,495.33,2.54,03,1.38,15.00,2928.00,9620,20230615,-22.77,4040,20221013,83.91,9620,-22.77,20230615,4155,78.82,20230504,9620,-22.77,20230615,4040,83.91,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,110932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-20,5,-0.27,700523670,93434,57.88,7400,7720,7270,9710,5230,7470,7497.58,0.76,0,14550,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,614,496.67,2.54,03,1.13,15.00,2928.00,9620,20230615,-22.56,4040,20221013,84.41,9620,-22.56,20230615,4155,79.30,20230504,9620,-22.56,20230615,4040,84.41,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,100931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7620,150,2,2.01,444495620,58772,36.41,7400,7720,7400,9710,5230,7470,7563.36,0.76,0,13617,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,628,508.00,2.60,03,0.71,15.00,2928.00,9620,20230615,-20.79,4040,20221013,88.61,9620,-20.79,20230615,4155,83.39,20230504,9620,-20.79,20230615,4040,88.61,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230725,090931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,30,2,0.40,162856760,21781,13.49,7400,7530,7400,9710,5230,7470,7477.07,0.76,0,9097,7983,7726,7553,7296,7123,7640,7210,42,2240,500,5070,10,1,8245366,618,500.00,2.56,03,0.26,15.00,2928.00,9620,20230615,-22.04,4040,20221013,85.64,9620,-22.04,20230615,4155,80.51,20230504,9620,-22.04,20230615,4040,85.64,20221013,5.54,N,222160,500,42 억,,62513,N,N,0,N,00,N
|
|
20230724,160932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,-340,5,-4.35,1197874680,159384,96.91,7810,7810,7380,10150,5470,7810,7515.40,0.70,0,4591,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,616,498.00,2.55,03,1.93,15.00,2928.00,9620,20230615,-22.35,4040,20221013,84.90,9620,-22.35,20230615,4155,79.78,20230504,9620,-22.35,20230615,4040,84.90,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,-290,5,-3.71,1138293060,151415,92.06,7810,7810,7380,10150,5470,7810,7517.36,0.70,0,3111,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,620,501.33,2.57,03,1.84,15.00,2928.00,9620,20230615,-21.83,4040,20221013,86.14,9620,-21.83,20230615,4155,80.99,20230504,9620,-21.83,20230615,4040,86.14,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,140926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7610,-200,5,-2.56,933424710,124214,75.52,7810,7810,7380,10150,5470,7810,7514.22,0.70,0,-3666,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,627,507.33,2.60,03,1.51,15.00,2928.00,9620,20230615,-20.89,4040,20221013,88.37,9620,-20.89,20230615,4155,83.15,20230504,9620,-20.89,20230615,4040,88.37,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,130927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,-320,5,-4.10,805987840,107284,65.23,7810,7810,7380,10150,5470,7810,7512.16,0.70,0,281,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,618,499.33,2.56,03,1.30,15.00,2928.00,9620,20230615,-22.14,4040,20221013,85.40,9620,-22.14,20230615,4155,80.26,20230504,9620,-22.14,20230615,4040,85.40,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,120927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,-420,5,-5.38,760343460,101133,61.49,7810,7810,7380,10150,5470,7810,7517.73,0.70,0,112,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,609,492.67,2.52,03,1.23,15.00,2928.00,9620,20230615,-23.18,4040,20221013,82.92,9620,-23.18,20230615,4155,77.86,20230504,9620,-23.18,20230615,4040,82.92,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,110932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,-340,5,-4.35,619197290,82083,49.91,7810,7810,7380,10150,5470,7810,7542.97,0.70,0,354,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,616,498.00,2.55,03,1.00,15.00,2928.00,9620,20230615,-22.35,4040,20221013,84.90,9620,-22.35,20230615,4155,79.78,20230504,9620,-22.35,20230615,4040,84.90,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,100923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,-240,5,-3.07,413696590,54501,33.14,7810,7810,7520,10150,5470,7810,7589.90,0.70,0,-908,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,624,504.67,2.59,03,0.66,15.00,2928.00,9620,20230615,-21.31,4040,20221013,87.38,9620,-21.31,20230615,4155,82.19,20230504,9620,-21.31,20230615,4040,87.38,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230724,090928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,-210,5,-2.69,186948250,24519,14.91,7810,7810,7520,10150,5470,7810,7623.26,0.70,0,5064,8423,8116,7893,7586,7363,8270,7740,42,2340,500,5310,10,1,8245366,627,506.67,2.60,03,0.30,15.00,2928.00,9620,20230615,-21.00,4040,20221013,88.12,9620,-21.00,20230615,4155,82.91,20230504,9620,-21.00,20230615,4040,88.12,20221013,5.42,N,222160,500,42 억,,58078,N,N,0,N,00,N
|
|
20230721,160918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,-90,5,-1.14,1297550590,163825,82.42,7760,8200,7670,10270,5530,7900,7920.45,0.81,0,-8256,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,644,520.67,2.67,03,1.99,15.00,2928.00,9620,20230615,-18.81,4040,20221013,93.32,9620,-18.81,20230615,4155,87.97,20230504,9620,-18.81,20230615,4040,93.32,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,-10,5,-0.13,1231223830,155390,78.18,7760,8200,7670,10270,5530,7900,7923.44,0.81,0,-8265,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,651,526.00,2.69,03,1.88,15.00,2928.00,9620,20230615,-17.98,4040,20221013,95.30,9620,-17.98,20230615,4155,89.89,20230504,9620,-17.98,20230615,4040,95.30,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,140918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,-50,5,-0.63,1043081190,131393,66.11,7760,8200,7670,10270,5530,7900,7938.64,0.81,0,-13060,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,647,523.33,2.68,03,1.59,15.00,2928.00,9620,20230615,-18.40,4040,20221013,94.31,9620,-18.40,20230615,4155,88.93,20230504,9620,-18.40,20230615,4040,94.31,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,130920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7840,-60,5,-0.76,949748130,119563,60.15,7760,8200,7670,10270,5530,7900,7943.50,0.81,0,-9541,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,646,522.67,2.68,03,1.45,15.00,2928.00,9620,20230615,-18.50,4040,20221013,94.06,9620,-18.50,20230615,4155,88.69,20230504,9620,-18.50,20230615,4040,94.06,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,120932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,10,2,0.13,893742620,112457,56.58,7760,8200,7670,10270,5530,7900,7947.42,0.81,0,-7825,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,652,527.33,2.70,03,1.36,15.00,2928.00,9620,20230615,-17.78,4040,20221013,95.79,9620,-17.78,20230615,4155,90.37,20230504,9620,-17.78,20230615,4040,95.79,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,110928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8050,150,2,1.90,757865450,95374,47.98,7760,8200,7670,10270,5530,7900,7946.25,0.81,0,-8847,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,664,536.67,2.75,03,1.16,15.00,2928.00,9620,20230615,-16.32,4040,20221013,99.26,9620,-16.32,20230615,4155,93.74,20230504,9620,-16.32,20230615,4040,99.26,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,100926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7780,-120,5,-1.52,258882670,33344,16.78,7760,7890,7670,10270,5530,7900,7763.99,0.81,0,-542,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,641,518.67,2.66,03,0.40,15.00,2928.00,9620,20230615,-19.13,4040,20221013,92.57,9620,-19.13,20230615,4155,87.24,20230504,9620,-19.13,20230615,4040,92.57,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230721,090924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-140,5,-1.77,106901380,13823,6.95,7760,7880,7670,10270,5530,7900,7733.58,0.81,0,2518,8353,8126,7773,7546,7193,8240,7660,42,2370,500,5370,10,1,8245366,640,517.33,2.65,03,0.17,15.00,2928.00,9620,20230615,-19.33,4040,20221013,92.08,9620,-19.33,20230615,4155,86.76,20230504,9620,-19.33,20230615,4040,92.08,20221013,5.37,N,222160,500,42 억,,66598,N,N,0,N,00,N
|
|
20230720,160916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,410,2,5.47,1538121150,197993,77.74,7600,8000,7420,9730,5250,7490,7768.06,1.03,0,-17938,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,651,526.67,2.70,03,2.40,15.00,2928.00,9620,20230615,-17.88,4040,20221013,95.54,9620,-17.88,20230615,4155,90.13,20230504,9620,-17.88,20230615,4040,95.54,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,150916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,410,2,5.47,1458716640,187943,73.80,7600,8000,7420,9730,5250,7490,7761.53,1.03,0,-15425,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,651,526.67,2.70,03,2.28,15.00,2928.00,9620,20230615,-17.88,4040,20221013,95.54,9620,-17.88,20230615,4155,90.13,20230504,9620,-17.88,20230615,4040,95.54,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,140914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7920,430,2,5.74,1286416110,166117,65.23,7600,8000,7420,9730,5250,7490,7744.09,1.03,0,-11039,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,653,528.00,2.70,03,2.01,15.00,2928.00,9620,20230615,-17.67,4040,20221013,96.04,9620,-17.67,20230615,4155,90.61,20230504,9620,-17.67,20230615,4040,96.04,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,130916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7770,280,2,3.74,1144216520,147960,58.10,7600,8000,7420,9730,5250,7490,7733.34,1.03,0,-14716,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,641,518.00,2.65,03,1.79,15.00,2928.00,9620,20230615,-19.23,4040,20221013,92.33,9620,-19.23,20230615,4155,87.00,20230504,9620,-19.23,20230615,4040,92.33,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,120924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,210,2,2.80,1088072030,140722,55.25,7600,8000,7420,9730,5250,7490,7732.12,1.03,0,-16153,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,635,513.33,2.63,03,1.71,15.00,2928.00,9620,20230615,-19.96,4040,20221013,90.59,9620,-19.96,20230615,4155,85.32,20230504,9620,-19.96,20230615,4040,90.59,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,110920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,80,2,1.07,1022745260,132160,51.89,7600,8000,7420,9730,5250,7490,7738.75,1.03,0,-15167,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,624,504.67,2.59,03,1.60,15.00,2928.00,9620,20230615,-21.31,4040,20221013,87.38,9620,-21.31,20230615,4155,82.19,20230504,9620,-21.31,20230615,4040,87.38,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,100910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,210,2,2.80,902792760,116608,45.79,7600,8000,7420,9730,5250,7490,7742.19,1.03,0,-10745,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,635,513.33,2.63,03,1.41,15.00,2928.00,9620,20230615,-19.96,4040,20221013,90.59,9620,-19.96,20230615,4155,85.32,20230504,9620,-19.96,20230615,4040,90.59,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230720,090912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,0,3,0.00,98290520,13072,5.13,7600,7600,7420,9730,5250,7490,7519.24,1.03,0,-4283,8210,7850,7590,7230,6970,7720,7100,42,2240,500,5090,10,1,8245366,618,499.33,2.56,03,0.16,15.00,2928.00,9620,20230615,-22.14,4040,20221013,85.40,9620,-22.14,20230615,4155,80.26,20230504,9620,-22.14,20230615,4040,85.40,20221013,4.96,N,222160,500,42 억,,84549,N,N,0,N,00,N
|
|
20230719,160928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,-260,5,-3.35,1925366370,254279,61.95,7790,7950,7330,10070,5430,7750,7571.88,0.48,0,44385,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,618,499.33,2.56,03,3.08,15.00,2928.00,9620,20230615,-22.14,4040,20221013,85.40,9620,-22.14,20230615,4155,80.26,20230504,9620,-22.14,20230615,4040,85.40,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7480,-270,5,-3.48,1903341200,251333,61.23,7790,7950,7330,10070,5430,7750,7572.99,0.48,0,44837,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,617,498.67,2.55,03,3.05,15.00,2928.00,9620,20230615,-22.25,4040,20221013,85.15,9620,-22.25,20230615,4155,80.02,20230504,9620,-22.25,20230615,4040,85.15,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,140930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-420,5,-5.42,1784627310,235303,57.33,7790,7950,7330,10070,5430,7750,7584.38,0.48,0,42990,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,604,488.67,2.50,03,2.85,15.00,2928.00,9620,20230615,-23.80,4040,20221013,81.44,9620,-23.80,20230615,4155,76.41,20230504,9620,-23.80,20230615,4040,81.44,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,130918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,-280,5,-3.61,1197373050,156048,38.02,7790,7950,7470,10070,5430,7750,7673.11,0.48,0,5070,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,616,498.00,2.55,03,1.89,15.00,2928.00,9620,20230615,-22.35,4040,20221013,84.90,9620,-22.35,20230615,4155,79.78,20230504,9620,-22.35,20230615,4040,84.90,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,120933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7540,-210,5,-2.71,1032258100,134150,32.68,7790,7950,7480,10070,5430,7750,7694.81,0.48,0,16108,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,622,502.67,2.58,03,1.63,15.00,2928.00,9620,20230615,-21.62,4040,20221013,86.63,9620,-21.62,20230615,4155,81.47,20230504,9620,-21.62,20230615,4040,86.63,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,110931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,-220,5,-2.84,891246300,115405,28.12,7790,7950,7500,10070,5430,7750,7722.77,0.48,0,12730,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,621,502.00,2.57,03,1.40,15.00,2928.00,9620,20230615,-21.73,4040,20221013,86.39,9620,-21.73,20230615,4155,81.23,20230504,9620,-21.73,20230615,4040,86.39,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,100923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,80,2,1.03,465376670,59651,14.53,7790,7950,7610,10070,5430,7750,7801.66,0.48,0,2472,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,646,522.00,2.67,03,0.72,15.00,2928.00,9620,20230615,-18.61,4040,20221013,93.81,9620,-18.61,20230615,4155,88.45,20230504,9620,-18.61,20230615,4040,93.81,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230719,090923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,-30,5,-0.39,151172440,19223,4.68,7790,7950,7700,10070,5430,7750,7864.14,0.48,0,-4966,8776,8262,7986,7472,7196,8125,7335,42,2320,500,5270,10,1,8245366,637,514.67,2.64,03,0.23,15.00,2928.00,9620,20230615,-19.75,4040,20221013,91.09,9620,-19.75,20230615,4155,85.80,20230504,9620,-19.75,20230615,4040,91.09,20221013,5.02,N,222160,500,42 억,,39480,N,N,0,N,00,N
|
|
20230718,160921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7750,-640,5,-7.63,3223308520,406443,74.05,8270,8500,7710,10900,5880,8390,7930.54,0.31,0,17383,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,639,516.67,2.65,03,4.93,15.00,2928.00,9620,20230615,-19.44,4040,20221013,91.83,9620,-19.44,20230615,4155,86.52,20230504,9620,-19.44,20230615,4040,91.83,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,150920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-630,5,-7.51,3078299510,387768,70.65,8270,8500,7710,10900,5880,8390,7938.39,0.31,0,18871,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,640,517.33,2.65,03,4.70,15.00,2928.00,9620,20230615,-19.33,4040,20221013,92.08,9620,-19.33,20230615,4155,86.76,20230504,9620,-19.33,20230615,4040,92.08,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,140916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7920,-470,5,-5.60,2671690830,335649,61.15,8270,8500,7820,10900,5880,8390,7959.65,0.31,0,22254,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,653,528.00,2.70,03,4.07,15.00,2928.00,9620,20230615,-17.67,4040,20221013,96.04,9620,-17.67,20230615,4155,90.61,20230504,9620,-17.67,20230615,4040,96.04,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,130917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-530,5,-6.32,2453904850,308179,56.15,8270,8500,7820,10900,5880,8390,7962.46,0.31,0,24415,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,648,524.00,2.68,03,3.74,15.00,2928.00,9620,20230615,-18.30,4040,20221013,94.55,9620,-18.30,20230615,4155,89.17,20230504,9620,-18.30,20230615,4040,94.55,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,120925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7930,-460,5,-5.48,2062605370,258449,47.09,8270,8500,7840,10900,5880,8390,7980.55,0.31,0,15206,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,654,528.67,2.71,03,3.13,15.00,2928.00,9620,20230615,-17.57,4040,20221013,96.29,9620,-17.57,20230615,4155,90.85,20230504,9620,-17.57,20230615,4040,96.29,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,110924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7960,-430,5,-5.13,1890385090,236707,43.13,8270,8500,7840,10900,5880,8390,7986.01,0.31,0,18981,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,656,530.67,2.72,03,2.87,15.00,2928.00,9620,20230615,-17.26,4040,20221013,97.03,9620,-17.26,20230615,4155,91.58,20230504,9620,-17.26,20230615,4040,97.03,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,100917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,-500,5,-5.96,1492328070,186565,33.99,8270,8500,7840,10900,5880,8390,7998.76,0.31,0,19935,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,651,526.00,2.69,03,2.26,15.00,2928.00,9620,20230615,-17.98,4040,20221013,95.30,9620,-17.98,20230615,4155,89.89,20230504,9620,-17.98,20230615,4040,95.30,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230718,090915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7870,-520,5,-6.20,525277140,64655,11.78,8270,8500,7870,10900,5880,8390,8123.90,0.31,0,-752,9276,8832,8556,8112,7836,8695,7975,42,2510,500,5700,10,1,8245366,649,524.67,2.69,03,0.78,15.00,2928.00,9620,20230615,-18.19,4040,20221013,94.80,9620,-18.19,20230615,4155,89.41,20230504,9620,-18.19,20230615,4040,94.80,20221013,5.24,N,222160,500,42 억,,25740,N,N,0,N,00,N
|
|
20230717,160917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8390,-570,5,-6.36,4599053640,540647,19.48,8960,9000,8280,11640,6280,8960,8506.68,0.99,0,-67768,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,692,559.33,2.87,03,6.56,15.00,2928.00,9620,20230615,-12.79,4040,20221013,107.67,9620,-12.79,20230615,4155,101.93,20230504,9620,-12.79,20230615,4040,107.67,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,150913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,-650,5,-7.25,4442873420,522013,18.81,8960,9000,8280,11640,6280,8960,8511.02,0.99,0,-65622,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,685,554.00,2.84,03,6.33,15.00,2928.00,9620,20230615,-13.62,4040,20221013,105.69,9620,-13.62,20230615,4155,100.00,20230504,9620,-13.62,20230615,4040,105.69,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,140916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8430,-530,5,-5.92,3784867410,442993,15.96,8960,9000,8310,11640,6280,8960,8543.83,0.99,0,-62849,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,695,562.00,2.88,03,5.37,15.00,2928.00,9620,20230615,-12.37,4040,20221013,108.66,9620,-12.37,20230615,4155,102.89,20230504,9620,-12.37,20230615,4040,108.66,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,130906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8460,-500,5,-5.58,3231259020,377025,13.59,8960,9000,8310,11640,6280,8960,8570.39,0.99,0,-56438,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,698,564.00,2.89,03,4.57,15.00,2928.00,9620,20230615,-12.06,4040,20221013,109.41,9620,-12.06,20230615,4155,103.61,20230504,9620,-12.06,20230615,4040,109.41,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,120918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,-460,5,-5.13,2848324200,332141,11.97,8960,9000,8310,11640,6280,8960,8575.62,0.99,0,-51827,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,701,566.67,2.90,03,4.03,15.00,2928.00,9620,20230615,-11.64,4040,20221013,110.40,9620,-11.64,20230615,4155,104.57,20230504,9620,-11.64,20230615,4040,110.40,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,110909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,-340,5,-3.79,2625071710,306016,11.03,8960,9000,8310,11640,6280,8960,8578.19,0.99,0,-46762,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,711,574.67,2.94,03,3.71,15.00,2928.00,9620,20230615,-10.40,4040,20221013,113.37,9620,-10.40,20230615,4155,107.46,20230504,9620,-10.40,20230615,4040,113.37,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,100909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,-360,5,-4.02,2217354600,258544,9.32,8960,9000,8310,11640,6280,8960,8576.28,0.99,0,-45976,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,709,573.33,2.94,03,3.14,15.00,2928.00,9620,20230615,-10.60,4040,20221013,112.87,9620,-10.60,20230615,4155,106.98,20230504,9620,-10.60,20230615,4040,112.87,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230717,090908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,-360,5,-4.02,756037520,86618,3.12,8960,9000,8450,11640,6280,8960,8728.36,0.99,0,-22147,10233,9596,8913,8276,7593,9915,8595,42,2680,500,6090,10,1,8245366,709,573.33,2.94,03,1.05,15.00,2928.00,9620,20230615,-10.60,4040,20221013,112.87,9620,-10.60,20230615,4155,106.98,20230504,9620,-10.60,20230615,4040,112.87,20221013,4.99,N,222160,500,42 억,,81563,N,N,0,N,00,N
|
|
20230714,160908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8960,660,2,7.95,24969881920,2753765,378.59,8440,9550,8230,10790,5810,8300,9068.05,0.76,0,27150,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,739,597.33,3.06,03,33.40,15.00,2928.00,9620,20230615,-6.86,4040,20221013,121.78,9620,-6.86,20230615,4155,115.64,20230504,9620,-6.86,20230615,4040,121.78,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,150911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,560,2,6.75,24358847300,2685536,369.21,8440,9550,8230,10790,5810,8300,9070.73,0.76,0,26170,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,731,590.67,3.03,03,32.57,15.00,2928.00,9620,20230615,-7.90,4040,20221013,119.31,9620,-7.90,20230615,4155,113.24,20230504,9620,-7.90,20230615,4040,119.31,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,140916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,550,2,6.63,22933732170,2523645,346.95,8440,9550,8230,10790,5810,8300,9087.91,0.76,0,8883,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,730,590.00,3.02,03,30.61,15.00,2928.00,9620,20230615,-8.00,4040,20221013,119.06,9620,-8.00,20230615,4155,113.00,20230504,9620,-8.00,20230615,4040,119.06,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,130904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9080,780,2,9.40,21056565780,2314373,318.18,8440,9550,8230,10790,5810,8300,9098.58,0.76,0,-46258,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,749,605.33,3.10,03,28.07,15.00,2928.00,9620,20230615,-5.61,4040,20221013,124.75,9620,-5.61,20230615,4155,118.53,20230504,9620,-5.61,20230615,4040,124.75,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,120904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9180,880,2,10.60,11228606470,1262373,173.55,8440,9280,8230,10790,5810,8300,8895.40,0.76,0,-44146,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,757,612.00,3.14,03,15.31,15.00,2928.00,9620,20230615,-4.57,4040,20221013,127.23,9620,-4.57,20230615,4155,120.94,20230504,9620,-4.57,20230615,4040,127.23,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,110914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8670,370,2,4.46,4302259580,500161,68.76,8440,8840,8230,10790,5810,8300,8602.47,0.76,0,-18153,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,715,578.00,2.96,03,6.07,15.00,2928.00,9620,20230615,-9.88,4040,20221013,114.60,9620,-9.88,20230615,4155,108.66,20230504,9620,-9.88,20230615,4040,114.60,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,100915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8630,330,2,3.98,3238382140,377990,51.97,8440,8810,8230,10790,5810,8300,8568.22,0.76,0,-7206,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,712,575.33,2.95,03,4.58,15.00,2928.00,9620,20230615,-10.29,4040,20221013,113.61,9620,-10.29,20230615,4155,107.70,20230504,9620,-10.29,20230615,4040,113.61,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230714,090910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8430,130,2,1.57,481991850,57233,7.87,8440,8540,8310,10790,5810,8300,8424.15,0.76,0,-19949,9046,8672,8306,7932,7566,8860,8120,42,2490,500,5640,10,1,8245366,695,562.00,2.88,03,0.69,15.00,2928.00,9620,20230615,-12.37,4040,20221013,108.66,9620,-12.37,20230615,4155,102.89,20230504,9620,-12.37,20230615,4040,108.66,20221013,5.01,N,222160,500,42 억,,62744,N,N,0,N,00,N
|
|
20230713,160907,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8300,250,2,3.11,6015215370,722897,234.30,8030,8680,7940,10460,5640,8050,8321.00,0.93,0,-14348,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,684,553.33,2.83,03,8.77,15.00,2928.00,9620,20230615,-13.72,4040,20221013,105.45,9620,-13.72,20230615,4155,99.76,20230504,9620,-13.72,20230615,4040,105.45,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,150901,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8300,250,2,3.11,5722377140,687618,222.86,8030,8680,7940,10460,5640,8050,8322.03,0.93,0,-11738,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,684,553.33,2.83,03,8.34,15.00,2928.00,9620,20230615,-13.72,4040,20221013,105.45,9620,-13.72,20230615,4155,99.76,20230504,9620,-13.72,20230615,4040,105.45,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,140900,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8320,270,2,3.35,4963893190,595876,193.13,8030,8680,7940,10460,5640,8050,8330.41,0.93,0,-11114,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,686,554.67,2.84,03,7.23,15.00,2928.00,9620,20230615,-13.51,4040,20221013,105.94,9620,-13.51,20230615,4155,100.24,20230504,9620,-13.51,20230615,4040,105.94,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,130904,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8200,150,2,1.86,4310911890,516911,167.54,8030,8680,7940,10460,5640,8050,8339.76,0.93,0,-18070,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,676,546.67,2.80,03,6.27,15.00,2928.00,9620,20230615,-14.76,4040,20221013,102.97,9620,-14.76,20230615,4155,97.35,20230504,9620,-14.76,20230615,4040,102.97,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,120901,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8390,340,2,4.22,3967150370,475358,154.07,8030,8680,7940,10460,5640,8050,8345.61,0.93,0,-15563,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,692,559.33,2.87,03,5.77,15.00,2928.00,9620,20230615,-12.79,4040,20221013,107.67,9620,-12.79,20230615,4155,101.93,20230504,9620,-12.79,20230615,4040,107.67,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,110903,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8200,150,2,1.86,3726659520,446247,144.63,8030,8680,7940,10460,5640,8050,8351.11,0.93,0,-17964,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,676,546.67,2.80,03,5.41,15.00,2928.00,9620,20230615,-14.76,4040,20221013,102.97,9620,-14.76,20230615,4155,97.35,20230504,9620,-14.76,20230615,4040,102.97,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,100858,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8330,280,2,3.48,3323655710,397508,128.84,8030,8680,7940,10460,5640,8050,8361.23,0.93,0,-15755,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,687,555.33,2.84,03,4.82,15.00,2928.00,9620,20230615,-13.41,4040,20221013,106.19,9620,-13.41,20230615,4155,100.48,20230504,9620,-13.41,20230615,4040,106.19,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230713,090858,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8050,0,3,0.00,124636570,15536,5.04,8030,8120,7940,10460,5640,8050,8022.44,0.93,0,1617,8556,8302,7876,7622,7196,8430,7750,42,2410,500,5470,10,1,8245366,664,536.67,2.75,03,0.19,15.00,2928.00,9620,20230615,-16.32,4040,20221013,99.26,9620,-16.32,20230615,4155,93.74,20230504,9620,-16.32,20230615,4040,99.26,20221013,4.97,N,222160,500,42 억,,76465,N,N,0,N,00,N
|
|
20230712,160856,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8050,400,2,5.23,2427439070,306990,110.57,7770,8130,7450,9940,5360,7650,7906.78,0.92,0,683,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,664,536.67,2.75,03,3.72,15.00,2928.00,9620,20230615,-16.32,4040,20221013,99.26,9620,-16.32,20230615,4155,93.74,20230504,9620,-16.32,20230615,4040,99.26,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,150851,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7920,270,2,3.53,2214135810,280389,100.99,7770,8130,7450,9940,5360,7650,7896.66,0.92,0,2434,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,653,528.00,2.70,03,3.40,15.00,2928.00,9620,20230615,-17.67,4040,20221013,96.04,9620,-17.67,20230615,4155,90.61,20230504,9620,-17.67,20230615,4040,96.04,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,140849,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7890,240,2,3.14,1886216910,239293,86.19,7770,8130,7450,9940,5360,7650,7882.46,0.92,0,-3064,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,651,526.00,2.69,03,2.90,15.00,2928.00,9620,20230615,-17.98,4040,20221013,95.30,9620,-17.98,20230615,4155,89.89,20230504,9620,-17.98,20230615,4040,95.30,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,130850,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8020,370,2,4.84,1216967720,155915,56.16,7770,8100,7450,9940,5360,7650,7805.33,0.92,0,-3280,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,661,534.67,2.74,03,1.89,15.00,2928.00,9620,20230615,-16.63,4040,20221013,98.51,9620,-16.63,20230615,4155,93.02,20230504,9620,-16.63,20230615,4040,98.51,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,120855,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7680,30,2,0.39,534392370,69834,25.15,7770,7850,7450,9940,5360,7650,7652.32,0.92,0,-4509,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,633,512.00,2.62,03,0.85,15.00,2928.00,9620,20230615,-20.17,4040,20221013,90.10,9620,-20.17,20230615,4155,84.84,20230504,9620,-20.17,20230615,4040,90.10,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,110854,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7570,-80,5,-1.05,458919480,59861,21.56,7770,7850,7450,9940,5360,7650,7666.42,0.92,0,-4542,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,624,504.67,2.59,03,0.73,15.00,2928.00,9620,20230615,-21.31,4040,20221013,87.38,9620,-21.31,20230615,4155,82.19,20230504,9620,-21.31,20230615,4040,87.38,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,100853,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7610,-40,5,-0.52,372687720,48428,17.44,7770,7850,7450,9940,5360,7650,7695.71,0.92,0,-6226,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,627,507.33,2.60,03,0.59,15.00,2928.00,9620,20230615,-20.89,4040,20221013,88.37,9620,-20.89,20230615,4155,83.15,20230504,9620,-20.89,20230615,4040,88.37,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230712,090854,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7630,-20,5,-0.26,90559340,11755,4.23,7770,7780,7450,9940,5360,7650,7703.90,0.92,0,-6568,8050,7850,7510,7310,6970,7950,7410,42,2290,500,5200,10,1,8245366,629,508.67,2.61,03,0.14,15.00,2928.00,9620,20230615,-20.69,4040,20221013,88.86,9620,-20.69,20230615,4155,83.63,20230504,9620,-20.69,20230615,4040,88.86,20221013,4.83,N,222160,500,42 억,,76260,N,N,0,N,00,N
|
|
20230711,160842,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7650,20,2,0.26,2043120620,275007,63.13,7540,7710,7170,9910,5350,7630,7428.91,0.74,0,12927,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,631,510.00,2.61,03,3.34,15.00,2928.00,9620,20230615,-20.48,4040,20221013,89.36,9620,-20.48,20230615,4155,84.12,20230504,9620,-20.48,20230615,4040,89.36,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,150839,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7640,10,2,0.13,1875370520,253044,58.09,7540,7710,7170,9910,5350,7630,7411.22,0.74,0,19813,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,630,509.33,2.61,03,3.07,15.00,2928.00,9620,20230615,-20.58,4040,20221013,89.11,9620,-20.58,20230615,4155,83.87,20230504,9620,-20.58,20230615,4040,89.11,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,140834,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7460,-170,5,-2.23,1606828610,217518,49.93,7540,7710,7170,9910,5350,7630,7387.08,0.74,0,19751,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,615,497.33,2.55,03,2.64,15.00,2928.00,9620,20230615,-22.45,4040,20221013,84.65,9620,-22.45,20230615,4155,79.54,20230504,9620,-22.45,20230615,4040,84.65,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,130825,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7460,-170,5,-2.23,1500132140,203212,46.65,7540,7710,7170,9910,5350,7630,7382.07,0.74,0,17832,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,615,497.33,2.55,03,2.46,15.00,2928.00,9620,20230615,-22.45,4040,20221013,84.65,9620,-22.45,20230615,4155,79.54,20230504,9620,-22.45,20230615,4040,84.65,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,120845,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7470,-160,5,-2.10,1404077720,190385,43.71,7540,7710,7170,9910,5350,7630,7374.90,0.74,0,15837,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,616,498.00,2.55,03,2.31,15.00,2928.00,9620,20230615,-22.35,4040,20221013,84.90,9620,-22.35,20230615,4155,79.78,20230504,9620,-22.35,20230615,4040,84.90,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,110849,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7290,-340,5,-4.46,1221877300,165609,38.02,7540,7710,7170,9910,5350,7630,7378.04,0.74,0,18261,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,601,486.00,2.49,03,2.01,15.00,2928.00,9620,20230615,-24.22,4040,20221013,80.45,9620,-24.22,20230615,4155,75.45,20230504,9620,-24.22,20230615,4040,80.45,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,100847,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7280,-350,5,-4.59,996923510,134794,30.94,7540,7710,7170,9910,5350,7630,7395.86,0.74,0,24300,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,600,485.33,2.49,03,1.63,15.00,2928.00,9620,20230615,-24.32,4040,20221013,80.20,9620,-24.32,20230615,4155,75.21,20230504,9620,-24.32,20230615,4040,80.20,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230711,090845,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7600,-30,5,-0.39,59243700,7740,1.78,7540,7710,7540,9910,5350,7630,7654.31,0.74,0,-866,8423,8026,7733,7336,7043,7880,7190,42,2280,500,5180,10,1,8245366,627,506.67,2.60,03,0.09,15.00,2928.00,9620,20230615,-21.00,4040,20221013,88.12,9620,-21.00,20230615,4155,82.91,20230504,9620,-21.00,20230615,4040,88.12,20221013,4.49,N,222160,500,42 억,,61213,N,N,0,N,00,N
|
|
20230710,160836,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7630,-410,5,-5.10,3307927100,431191,36.87,7970,8130,7440,10450,5630,8040,7671.40,1.64,0,-81652,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,629,508.67,2.61,03,5.23,15.00,2928.00,9620,20230615,-20.69,4040,20221013,88.86,9620,-20.69,20230615,4155,83.63,20230504,9620,-20.69,20230615,4040,88.86,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,150839,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7690,-350,5,-4.35,3159731480,411709,35.21,7970,8130,7440,10450,5630,8040,7674.39,1.64,0,-74369,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,634,512.67,2.63,03,4.99,15.00,2928.00,9620,20230615,-20.06,4040,20221013,90.35,9620,-20.06,20230615,4155,85.08,20230504,9620,-20.06,20230615,4040,90.35,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,140831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7540,-500,5,-6.22,2594947380,336997,28.82,7970,8130,7470,10450,5630,8040,7699.89,1.64,0,-61446,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,622,502.67,2.58,03,4.09,15.00,2928.00,9620,20230615,-21.62,4040,20221013,86.63,9620,-21.62,20230615,4155,81.47,20230504,9620,-21.62,20230615,4040,86.63,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,130820,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7540,-500,5,-6.22,2426708700,314732,26.91,7970,8130,7470,10450,5630,8040,7710.07,1.64,0,-51715,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,622,502.67,2.58,03,3.82,15.00,2928.00,9620,20230615,-21.62,4040,20221013,86.63,9620,-21.62,20230615,4155,81.47,20230504,9620,-21.62,20230615,4040,86.63,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,120842,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7620,-420,5,-5.22,1986593080,256397,21.93,7970,8130,7550,10450,5630,8040,7747.76,1.64,0,-41465,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,628,508.00,2.60,03,3.11,15.00,2928.00,9620,20230615,-20.79,4040,20221013,88.61,9620,-20.79,20230615,4155,83.39,20230504,9620,-20.79,20230615,4040,88.61,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,110839,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7650,-390,5,-4.85,1795058840,231264,19.78,7970,8130,7550,10450,5630,8040,7761.57,1.64,0,-31357,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,631,510.00,2.61,03,2.80,15.00,2928.00,9620,20230615,-20.48,4040,20221013,89.36,9620,-20.48,20230615,4155,84.12,20230504,9620,-20.48,20230615,4040,89.36,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,100841,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7660,-380,5,-4.73,1500530710,193064,16.51,7970,8130,7550,10450,5630,8040,7771.76,1.64,0,-23979,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,632,510.67,2.62,03,2.34,15.00,2928.00,9620,20230615,-20.37,4040,20221013,89.60,9620,-20.37,20230615,4155,84.36,20230504,9620,-20.37,20230615,4040,89.60,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230710,090832,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7950,-90,5,-1.12,306806370,38355,3.28,7970,8130,7920,10450,5630,8040,7998.79,1.64,0,-9374,8960,8500,7800,7340,6640,8730,7570,42,2410,500,5460,10,1,8245366,656,530.00,2.72,03,0.47,15.00,2928.00,9620,20230615,-17.36,4040,20221013,96.78,9620,-17.36,20230615,4155,91.34,20230504,9620,-17.36,20230615,4040,96.78,20221013,4.19,N,222160,500,42 억,,135126,N,N,0,N,00,N
|
|
20230707,160831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8040,670,2,9.09,9265065320,1165464,356.29,7260,8260,7100,9580,5160,7370,7949.61,0.41,0,106002,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,663,536.00,2.75,03,14.13,15.00,2928.00,9620,20230615,-16.42,4040,20221013,99.01,9620,-16.42,20230615,4155,93.50,20230504,9620,-16.42,20230615,4040,99.01,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,150830,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8010,640,2,8.68,8954993300,1126636,344.42,7260,8260,7100,9580,5160,7370,7948.49,0.41,0,110183,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,660,534.00,2.74,03,13.66,15.00,2928.00,9620,20230615,-16.74,4040,20221013,98.27,9620,-16.74,20230615,4155,92.78,20230504,9620,-16.74,20230615,4040,98.27,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,140846,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8150,780,2,10.58,8255446650,1039696,317.84,7260,8260,7100,9580,5160,7370,7940.31,0.41,0,99654,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,672,543.33,2.78,03,12.61,15.00,2928.00,9620,20230615,-15.28,4040,20221013,101.73,9620,-15.28,20230615,4155,96.15,20230504,9620,-15.28,20230615,4040,101.73,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,130834,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,8070,700,2,9.50,7215776910,911014,278.50,7260,8260,7100,9580,5160,7370,7920.66,0.41,0,78257,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,665,538.00,2.76,03,11.05,15.00,2928.00,9620,20230615,-16.11,4040,20221013,99.75,9620,-16.11,20230615,4155,94.22,20230504,9620,-16.11,20230615,4040,99.75,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,120839,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7920,550,2,7.46,6548022680,827475,252.97,7260,8260,7100,9580,5160,7370,7913.32,0.41,0,71141,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,653,528.00,2.70,03,10.04,15.00,2928.00,9620,20230615,-17.67,4040,20221013,96.04,9620,-17.67,20230615,4155,90.61,20230504,9620,-17.67,20230615,4040,96.04,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,110842,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7950,580,2,7.87,5629207810,711603,217.54,7260,8260,7100,9580,5160,7370,7910.68,0.41,0,34439,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,656,530.00,2.72,03,8.63,15.00,2928.00,9620,20230615,-17.36,4040,20221013,96.78,9620,-17.36,20230615,4155,91.34,20230504,9620,-17.36,20230615,4040,96.78,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,100831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7740,370,2,5.02,1163516580,154909,47.36,7260,7750,7100,9580,5160,7370,7511.06,0.41,0,21413,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,638,516.00,2.64,03,1.88,15.00,2928.00,9620,20230615,-19.54,4040,20221013,91.58,9620,-19.54,20230615,4155,86.28,20230504,9620,-19.54,20230615,4040,91.58,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230707,090832,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7410,40,2,0.54,221830190,30657,9.37,7260,7500,7100,9580,5160,7370,7235.44,0.41,0,5809,7950,7660,7430,7140,6910,7545,7025,42,2210,500,5010,10,1,8245366,611,494.00,2.53,03,0.37,15.00,2928.00,9620,20230615,-22.97,4040,20221013,83.42,9620,-22.97,20230615,4155,78.34,20230504,9620,-22.97,20230615,4040,83.42,20221013,3.92,N,222160,500,42 억,,33966,N,N,0,N,00,N
|
|
20230706,160831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7370,-500,5,-6.35,2370557260,317916,42.57,7700,7720,7200,10230,5510,7870,7456.59,1.39,0,-78461,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,608,491.33,2.52,03,3.86,15.00,2928.00,9620,20230615,-23.39,4040,20221013,82.43,9620,-23.39,20230615,4155,77.38,20230504,9620,-23.39,20230615,4040,82.43,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,150831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7400,-470,5,-5.97,2241110070,300414,40.22,7700,7720,7200,10230,5510,7870,7459.93,1.39,0,-77306,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,610,493.33,2.53,03,3.64,15.00,2928.00,9620,20230615,-23.08,4040,20221013,83.17,9620,-23.08,20230615,4155,78.10,20230504,9620,-23.08,20230615,4040,83.17,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,140832,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7500,-370,5,-4.70,2081783780,279071,37.37,7700,7720,7200,10230,5510,7870,7459.54,1.39,0,-71940,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,618,500.00,2.56,03,3.38,15.00,2928.00,9620,20230615,-22.04,4040,20221013,85.64,9620,-22.04,20230615,4155,80.51,20230504,9620,-22.04,20230615,4040,85.64,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,130831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7390,-480,5,-6.10,1698541580,226582,30.34,7700,7720,7300,10230,5510,7870,7496.19,1.39,0,-66081,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,609,492.67,2.52,03,2.75,15.00,2928.00,9620,20230615,-23.18,4040,20221013,82.92,9620,-23.18,20230615,4155,77.86,20230504,9620,-23.18,20230615,4040,82.92,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,120818,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7460,-410,5,-5.21,1266377330,168018,22.50,7700,7720,7430,10230,5510,7870,7536.95,1.39,0,-40116,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,615,497.33,2.55,03,2.04,15.00,2928.00,9620,20230615,-22.45,4040,20221013,84.65,9620,-22.45,20230615,4155,79.54,20230504,9620,-22.45,20230615,4040,84.65,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,110836,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7490,-380,5,-4.83,1171307080,155298,20.79,7700,7720,7430,10230,5510,7870,7542.10,1.39,0,-35104,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,618,499.33,2.56,03,1.88,15.00,2928.00,9620,20230615,-22.14,4040,20221013,85.40,9620,-22.14,20230615,4155,80.26,20230504,9620,-22.14,20230615,4040,85.40,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,100831,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7500,-370,5,-4.70,953687190,126354,16.92,7700,7720,7430,10230,5510,7870,7547.47,1.39,0,-26151,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,618,500.00,2.56,03,1.53,15.00,2928.00,9620,20230615,-22.04,4040,20221013,85.64,9620,-22.04,20230615,4155,80.51,20230504,9620,-22.04,20230615,4040,85.64,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230706,090830,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7530,-340,5,-4.32,406172810,53614,7.18,7700,7720,7430,10230,5510,7870,7575.30,1.39,0,-14481,8296,8082,7656,7442,7016,8190,7550,42,2360,500,5350,10,1,8245366,621,502.00,2.57,03,0.65,15.00,2928.00,9620,20230615,-21.73,4040,20221013,86.39,9620,-21.73,20230615,4155,81.23,20230504,9620,-21.73,20230615,4040,86.39,20221013,3.70,N,222160,500,42 억,,114618,N,N,0,N,00,N
|
|
20230705,160827,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7870,490,2,6.64,5642663580,742449,297.53,7520,7870,7230,9590,5170,7380,7597.88,2.50,0,-91295,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,649,524.67,2.69,03,9.00,15.00,2928.00,9620,20230615,-18.19,4040,20221013,94.80,9620,-18.19,20230615,4155,89.41,20230504,9620,-18.19,20230615,4040,94.80,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,150823,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7590,210,2,2.85,4668803520,617359,247.40,7520,7830,7230,9590,5170,7380,7562.54,2.50,0,-93098,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,626,506.00,2.59,03,7.49,15.00,2928.00,9620,20230615,-21.10,4040,20221013,87.87,9620,-21.10,20230615,4155,82.67,20230504,9620,-21.10,20230615,4040,87.87,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,140815,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7230,-150,5,-2.03,2056092910,274947,110.18,7520,7800,7230,9590,5170,7380,7478.14,2.50,0,-52534,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,596,482.00,2.47,03,3.33,15.00,2928.00,9620,20230615,-24.84,4040,20221013,78.96,9620,-24.84,20230615,4155,74.01,20230504,9620,-24.84,20230615,4040,78.96,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,130817,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7280,-100,5,-1.36,1856537560,247457,99.17,7520,7800,7270,9590,5170,7380,7502.47,2.50,0,-35455,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,600,485.33,2.49,03,3.00,15.00,2928.00,9620,20230615,-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,,206033,N,N,0,N,00,N
|
|
20230705,120816,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7310,-70,5,-0.95,1763951650,234773,94.08,7520,7800,7270,9590,5170,7380,7513.43,2.50,0,-27227,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,603,487.33,2.50,03,2.85,15.00,2928.00,9620,20230615,-24.01,4040,20221013,80.94,9620,-24.01,20230615,4155,75.93,20230504,9620,-24.01,20230615,4040,80.94,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,110825,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7390,10,2,0.14,1643878440,218436,87.54,7520,7800,7270,9590,5170,7380,7525.68,2.50,0,-24073,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,609,492.67,2.52,03,2.65,15.00,2928.00,9620,20230615,-23.18,4040,20221013,82.92,9620,-23.18,20230615,4155,77.86,20230504,9620,-23.18,20230615,4040,82.92,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,100818,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7330,-50,5,-0.68,1439102390,190748,76.44,7520,7800,7270,9590,5170,7380,7544.52,2.50,0,-22249,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,604,488.67,2.50,03,2.31,15.00,2928.00,9620,20230615,-23.80,4040,20221013,81.44,9620,-23.80,20230615,4155,76.41,20230504,9620,-23.80,20230615,4040,81.44,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230705,090817,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7680,300,2,4.07,581068730,76333,30.59,7520,7800,7450,9590,5170,7380,7612.29,2.50,0,-5722,7613,7496,7343,7226,7073,7555,7285,42,2210,500,5010,10,1,8245366,633,512.00,2.62,03,0.93,15.00,2928.00,9620,20230615,-20.17,4040,20221013,90.10,9620,-20.17,20230615,4155,84.84,20230504,9620,-20.17,20230615,4040,90.10,20221013,3.86,N,222160,500,42 억,,206033,N,N,0,N,00,N
|
|
20230704,160814,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7380,280,2,3.94,1815731190,247382,91.56,7300,7460,7190,9230,4970,7100,7339.79,2.75,0,-24173,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,609,492.00,2.52,03,3.00,15.00,2928.00,9620,20230615,-23.28,4040,20221013,82.67,9620,-23.28,20230615,4155,77.62,20230504,9620,-23.28,20230615,4040,82.67,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,150805,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7420,320,2,4.51,1583449750,216067,79.97,7300,7450,7190,9230,4970,7100,7328.51,2.75,0,-24943,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,612,494.67,2.53,03,2.62,15.00,2928.00,9620,20230615,-22.87,4040,20221013,83.66,9620,-22.87,20230615,4155,78.58,20230504,9620,-22.87,20230615,4040,83.66,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,140809,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7390,290,2,4.08,1294631000,177049,65.53,7300,7450,7190,9230,4970,7100,7312.28,2.75,0,-21527,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,609,492.67,2.52,03,2.15,15.00,2928.00,9620,20230615,-23.18,4040,20221013,82.92,9620,-23.18,20230615,4155,77.86,20230504,9620,-23.18,20230615,4040,82.92,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,130758,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7320,220,2,3.10,1091611680,149539,55.35,7300,7430,7190,9230,4970,7100,7299.85,2.75,0,-22034,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,604,488.00,2.50,03,1.81,15.00,2928.00,9620,20230615,-23.91,4040,20221013,81.19,9620,-23.91,20230615,4155,76.17,20230504,9620,-23.91,20230615,4040,81.19,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,120807,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7330,230,2,3.24,1047916060,143587,53.15,7300,7430,7190,9230,4970,7100,7298.13,2.75,0,-21647,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,604,488.67,2.50,03,1.74,15.00,2928.00,9620,20230615,-23.80,4040,20221013,81.44,9620,-23.80,20230615,4155,76.41,20230504,9620,-23.80,20230615,4040,81.44,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,110801,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7290,190,2,2.68,907865620,124527,46.09,7300,7430,7190,9230,4970,7100,7290.51,2.75,0,-16940,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,601,486.00,2.49,03,1.51,15.00,2928.00,9620,20230615,-24.22,4040,20221013,80.45,9620,-24.22,20230615,4155,75.45,20230504,9620,-24.22,20230615,4040,80.45,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,100759,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7200,100,2,1.41,571448330,78533,29.07,7300,7380,7200,9230,4970,7100,7276.54,2.75,0,-23278,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,594,480.00,2.46,03,0.95,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230704,090757,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7340,240,2,3.38,182228250,25014,9.26,7300,7340,7230,9230,4970,7100,7285.05,2.75,0,-5156,7520,7310,7040,6830,6560,7415,6935,42,2130,500,4820,10,1,8245366,605,489.33,2.51,03,0.30,15.00,2928.00,9620,20230615,-23.70,4040,20221013,81.68,9620,-23.70,20230615,4155,76.65,20230504,9620,-23.70,20230615,4040,81.68,20221013,3.74,N,222160,500,42 억,,226656,N,N,0,N,00,N
|
|
20230703,160750,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7100,330,2,4.87,1881237000,266916,109.04,6890,7250,6770,8800,4740,6770,7047.97,1.92,0,65760,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,585,473.33,2.42,03,3.24,15.00,2928.00,9620,20230615,-26.20,4040,20221013,75.74,9620,-26.20,20230615,4155,70.88,20230504,9620,-26.20,20230615,4040,75.74,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,150758,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7160,390,2,5.76,1777752700,252355,103.09,6890,7250,6770,8800,4740,6770,7044.65,1.92,0,61161,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,590,477.33,2.45,03,3.06,15.00,2928.00,9620,20230615,-25.57,4040,20221013,77.23,9620,-25.57,20230615,4155,72.32,20230504,9620,-25.57,20230615,4040,77.23,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,140757,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7230,460,2,6.79,1646601570,234104,95.63,6890,7250,6770,8800,4740,6770,7033.63,1.92,0,64735,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,596,482.00,2.47,03,2.84,15.00,2928.00,9620,20230615,-24.84,4040,20221013,78.96,9620,-24.84,20230615,4155,74.01,20230504,9620,-24.84,20230615,4040,78.96,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,130751,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7160,390,2,5.76,1558952070,221901,90.65,6890,7250,6770,8800,4740,6770,7025.44,1.92,0,66432,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,590,477.33,2.45,03,2.69,15.00,2928.00,9620,20230615,-25.57,4040,20221013,77.23,9620,-25.57,20230615,4155,72.32,20230504,9620,-25.57,20230615,4040,77.23,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,120800,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7180,410,2,6.06,1344526250,192024,78.44,6890,7210,6770,8800,4740,6770,7001.87,1.92,0,65811,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,592,478.67,2.45,03,2.33,15.00,2928.00,9620,20230615,-25.36,4040,20221013,77.72,9620,-25.36,20230615,4155,72.80,20230504,9620,-25.36,20230615,4040,77.72,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,110753,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,7050,280,2,4.14,1039871930,149279,60.98,6890,7090,6770,8800,4740,6770,6965.96,1.92,0,57410,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,581,470.00,2.41,03,1.81,15.00,2928.00,9620,20230615,-26.72,4040,20221013,74.50,9620,-26.72,20230615,4155,69.68,20230504,9620,-26.72,20230615,4040,74.50,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,100743,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,6990,220,2,3.25,707456250,101719,41.55,6890,7090,6770,8800,4740,6770,6955.01,1.92,0,39457,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,576,466.00,2.39,03,1.23,15.00,2928.00,9620,20230615,-27.34,4040,20221013,73.02,9620,-27.34,20230615,4155,68.23,20230504,9620,-27.34,20230615,4040,73.02,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|
|
20230703,090750,00,60.00,KOSDAQ,,기계.장비,N,N,N,N,60,N,6820,50,2,0.74,65670190,9631,3.93,6890,6890,6770,8800,4740,6770,6818.63,1.92,0,5215,7243,7006,6873,6636,6503,6940,6570,42,2030,500,4600,10,1,8245366,562,454.67,2.33,03,0.12,15.00,2928.00,9620,20230615,-29.11,4040,20221013,68.81,9620,-29.11,20230615,4155,64.14,20230504,9620,-29.11,20230615,4040,68.81,20221013,3.93,N,222160,500,42 억,,158483,N,N,0,N,00,N
|