178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,161003,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6430,-20,5,-0.31,310177950,48065,11.20,6510,6590,6350,8380,4520,6450,6453.33,1.38,0,-1964,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,530,428.67,2.20,03,0.58,15.00,2928.00,9620,20230615,-33.16,4040,20221013,59.16,9620,-33.16,20230615,4155,54.75,20230504,9620,-33.16,20230615,4040,59.16,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,151240,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6380,-70,5,-1.09,287042010,44446,10.36,6510,6590,6350,8380,4520,6450,6458.22,1.38,0,-3082,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,526,425.33,2.18,03,0.54,15.00,2928.00,9620,20230615,-33.68,4040,20221013,57.92,9620,-33.68,20230615,4155,53.55,20230504,9620,-33.68,20230615,4040,57.92,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,141350,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6400,-50,5,-0.78,244824080,37865,8.82,6510,6590,6350,8380,4520,6450,6465.71,1.38,0,-3045,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,528,426.67,2.19,03,0.46,15.00,2928.00,9620,20230615,-33.47,4040,20221013,58.42,9620,-33.47,20230615,4155,54.03,20230504,9620,-33.47,20230615,4040,58.42,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,131313,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6460,10,2,0.16,222907670,34452,8.03,6510,6590,6350,8380,4520,6450,6470.09,1.38,0,-2703,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,533,430.67,2.21,03,0.42,15.00,2928.00,9620,20230615,-32.85,4040,20221013,59.90,9620,-32.85,20230615,4155,55.48,20230504,9620,-32.85,20230615,4040,59.90,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,121400,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6400,-50,5,-0.78,201560850,31127,7.25,6510,6590,6350,8380,4520,6450,6475.43,1.38,0,-2792,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,528,426.67,2.19,03,0.38,15.00,2928.00,9620,20230615,-33.47,4040,20221013,58.42,9620,-33.47,20230615,4155,54.03,20230504,9620,-33.47,20230615,4040,58.42,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,111832,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6470,20,2,0.31,186194460,28733,6.69,6510,6590,6350,8380,4520,6450,6480.16,1.38,0,-2828,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,533,431.33,2.21,03,0.35,15.00,2928.00,9620,20230615,-32.74,4040,20221013,60.15,9620,-32.74,20230615,4155,55.72,20230504,9620,-32.74,20230615,4040,60.15,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,101448,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6490,40,2,0.62,171948600,26526,6.18,6510,6590,6350,8380,4520,6450,6482.27,1.38,0,-2370,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,535,432.67,2.22,03,0.32,15.00,2928.00,9620,20230615,-32.54,4040,20221013,60.64,9620,-32.54,20230615,4155,56.20,20230504,9620,-32.54,20230615,4040,60.64,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230831,091315,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6500,50,2,0.78,84422760,13018,3.03,6510,6590,6350,8380,4520,6450,6485.08,1.38,0,-1863,7236,6842,6586,6192,5936,7040,6390,42,1930,500,4380,10,1,8245366,536,433.33,2.22,03,0.16,15.00,2928.00,9620,20230615,-32.43,4040,20221013,60.89,9620,-32.43,20230615,4155,56.44,20230504,9620,-32.43,20230615,4040,60.89,20221013,3.54,N,222160,500,42 억,,113643,N,N,0,N,00,N
|
|
20230830,161007,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6450,220,2,3.53,2866416870,428928,1128.25,6330,6980,6330,8090,4370,6230,6683.09,2.13,0,-63424,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,532,430.00,2.20,03,5.20,15.00,2928.00,9620,20230615,-32.95,4040,20221013,59.65,9620,-32.95,20230615,4155,55.23,20230504,9620,-32.95,20230615,4040,59.65,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,151218,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6430,200,2,3.21,2794661430,417749,1098.85,6330,6980,6330,8090,4370,6230,6689.81,2.13,0,-64824,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,530,428.67,2.20,03,5.07,15.00,2928.00,9620,20230615,-33.16,4040,20221013,59.16,9620,-33.16,20230615,4155,54.75,20230504,9620,-33.16,20230615,4040,59.16,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,141306,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6450,220,2,3.53,2734292800,408365,1074.16,6330,6980,6330,8090,4370,6230,6695.71,2.13,0,-62033,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,532,430.00,2.20,03,4.95,15.00,2928.00,9620,20230615,-32.95,4040,20221013,59.65,9620,-32.95,20230615,4155,55.23,20230504,9620,-32.95,20230615,4040,59.65,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,131257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6400,170,2,2.73,2655826950,396128,1041.98,6330,6980,6330,8090,4370,6230,6704.47,2.13,0,-65466,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,528,426.67,2.19,03,4.80,15.00,2928.00,9620,20230615,-33.47,4040,20221013,58.42,9620,-33.47,20230615,4155,54.03,20230504,9620,-33.47,20230615,4040,58.42,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,121310,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6420,190,2,3.05,2581306790,384459,1011.28,6330,6980,6330,8090,4370,6230,6714.13,2.13,0,-62155,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,529,428.00,2.19,03,4.66,15.00,2928.00,9620,20230615,-33.26,4040,20221013,58.91,9620,-33.26,20230615,4155,54.51,20230504,9620,-33.26,20230615,4040,58.91,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,111815,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6400,170,2,2.73,2556695620,380614,1001.17,6330,6980,6330,8090,4370,6230,6717.29,2.13,0,-60643,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,528,426.67,2.19,03,4.62,15.00,2928.00,9620,20230615,-33.47,4040,20221013,58.42,9620,-33.47,20230615,4155,54.03,20230504,9620,-33.47,20230615,4040,58.42,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,101349,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6450,220,2,3.53,2415393780,358490,942.97,6330,6980,6330,8090,4370,6230,6737.69,2.13,0,-59717,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,532,430.00,2.20,03,4.35,15.00,2928.00,9620,20230615,-32.95,4040,20221013,59.65,9620,-32.95,20230615,4155,55.23,20230504,9620,-32.95,20230615,4040,59.65,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230830,091251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6530,300,2,4.82,1870347040,274272,721.45,6330,6980,6330,8090,4370,6230,6819.31,2.13,0,-41901,6416,6322,6176,6082,5936,6370,6130,42,1860,500,4230,10,1,8245366,538,435.33,2.23,03,3.33,15.00,2928.00,9620,20230615,-32.12,4040,20221013,61.63,9620,-32.12,20230615,4155,57.16,20230504,9620,-32.12,20230615,4040,61.63,20221013,3.56,N,222160,500,42 억,,175550,N,N,0,N,00,N
|
|
20230829,161000,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6230,210,2,3.49,232255050,37693,152.52,6030,6270,6030,7820,4220,6020,6161.76,2.07,0,5191,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,514,415.33,2.13,03,0.46,15.00,2928.00,9620,20230615,-35.24,4040,20221013,54.21,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4040,54.21,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,151225,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6200,180,2,2.99,217504310,35324,142.93,6030,6270,6030,7820,4220,6020,6157.41,2.07,0,5170,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,511,413.33,2.12,03,0.43,15.00,2928.00,9620,20230615,-35.55,4040,20221013,53.47,9620,-35.55,20230615,4155,49.22,20230504,9620,-35.55,20230615,4040,53.47,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,141351,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6200,180,2,2.99,193225110,31408,127.09,6030,6270,6030,7820,4220,6020,6152.10,2.07,0,4889,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,511,413.33,2.12,03,0.38,15.00,2928.00,9620,20230615,-35.55,4040,20221013,53.47,9620,-35.55,20230615,4155,49.22,20230504,9620,-35.55,20230615,4040,53.47,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,131253,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6220,200,2,3.32,172372720,28030,113.42,6030,6270,6030,7820,4220,6020,6149.58,2.07,0,4723,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,513,414.67,2.12,03,0.34,15.00,2928.00,9620,20230615,-35.34,4040,20221013,53.96,9620,-35.34,20230615,4155,49.70,20230504,9620,-35.34,20230615,4040,53.96,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,121346,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6200,180,2,2.99,155559070,25318,102.44,6030,6270,6030,7820,4220,6020,6144.21,2.07,0,4609,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,511,413.33,2.12,03,0.31,15.00,2928.00,9620,20230615,-35.55,4040,20221013,53.47,9620,-35.55,20230615,4155,49.22,20230504,9620,-35.55,20230615,4040,53.47,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,112028,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6200,180,2,2.99,149961830,24412,98.78,6030,6270,6030,7820,4220,6020,6142.96,2.07,0,4469,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,511,413.33,2.12,03,0.30,15.00,2928.00,9620,20230615,-35.55,4040,20221013,53.47,9620,-35.55,20230615,4155,49.22,20230504,9620,-35.55,20230615,4040,53.47,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,101445,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6140,120,2,1.99,78537510,12872,52.08,6030,6170,6030,7820,4220,6020,6101.42,2.07,0,5106,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,506,409.33,2.10,03,0.16,15.00,2928.00,9620,20230615,-36.17,4040,20221013,51.98,9620,-36.17,20230615,4155,47.77,20230504,9620,-36.17,20230615,4040,51.98,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230829,090945,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6050,30,2,0.50,1835840,304,1.23,6030,6050,6030,7820,4220,6020,6038.95,2.07,0,-93,6146,6082,6016,5952,5886,6115,5985,42,1800,500,4090,10,1,8245366,499,403.33,2.07,03,0.00,15.00,2928.00,9620,20230615,-37.11,4040,20221013,49.75,9620,-37.11,20230615,4155,45.61,20230504,9620,-37.11,20230615,4040,49.75,20221013,3.56,N,222160,500,42 억,,170359,N,N,0,N,00,N
|
|
20230828,160932,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6020,60,2,1.01,148007400,24579,92.30,6000,6080,5950,7740,4180,5960,6021.70,2.01,0,4870,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,496,401.33,2.06,03,0.30,15.00,2928.00,9620,20230615,-37.42,4040,20221013,49.01,9620,-37.42,20230615,4155,44.89,20230504,9620,-37.42,20230615,4040,49.01,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,150943,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6060,100,2,1.68,135121420,22441,84.27,6000,6080,5950,7740,4180,5960,6021.19,2.01,0,4634,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,500,404.00,2.07,03,0.27,15.00,2928.00,9620,20230615,-37.01,4040,20221013,50.00,9620,-37.01,20230615,4155,45.85,20230504,9620,-37.01,20230615,4040,50.00,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,140944,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6000,40,2,0.67,109224070,18151,68.16,6000,6080,5950,7740,4180,5960,6017.52,2.01,0,2405,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,495,400.00,2.05,03,0.22,15.00,2928.00,9620,20230615,-37.63,4040,20221013,48.51,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4040,48.51,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,130953,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6020,60,2,1.01,101232240,16826,63.19,6000,6080,5950,7740,4180,5960,6016.42,2.01,0,2498,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,496,401.33,2.06,03,0.20,15.00,2928.00,9620,20230615,-37.42,4040,20221013,49.01,9620,-37.42,20230615,4155,44.89,20230504,9620,-37.42,20230615,4040,49.01,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,120945,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6050,90,2,1.51,93373480,15521,58.29,6000,6080,5950,7740,4180,5960,6015.94,2.01,0,2504,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,499,403.33,2.07,03,0.19,15.00,2928.00,9620,20230615,-37.11,4040,20221013,49.75,9620,-37.11,20230615,4155,45.61,20230504,9620,-37.11,20230615,4040,49.75,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,110940,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6010,50,2,0.84,76348780,12700,47.69,6000,6080,5950,7740,4180,5960,6011.71,2.01,0,2243,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,496,400.67,2.05,03,0.15,15.00,2928.00,9620,20230615,-37.53,4040,20221013,48.76,9620,-37.53,20230615,4155,44.65,20230504,9620,-37.53,20230615,4040,48.76,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,100930,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6020,60,2,1.01,71494130,11893,44.66,6000,6080,5950,7740,4180,5960,6011.45,2.01,0,2025,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,496,401.33,2.06,03,0.14,15.00,2928.00,9620,20230615,-37.42,4040,20221013,49.01,9620,-37.42,20230615,4155,44.89,20230504,9620,-37.42,20230615,4040,49.01,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230828,090944,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5980,20,2,0.34,6754130,1126,4.23,6000,6030,5980,7740,4180,5960,5998.34,2.01,0,-844,6186,6072,5986,5872,5786,6030,5830,42,1780,500,4050,10,1,8245366,493,398.67,2.04,03,0.01,15.00,2928.00,9620,20230615,-37.84,4040,20221013,48.02,9620,-37.84,20230615,4155,43.92,20230504,9620,-37.84,20230615,4040,48.02,20221013,3.59,N,222160,500,42 억,,165489,N,N,0,N,00,N
|
|
20230825,160937,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5960,-110,5,-1.81,156018450,26111,35.26,6000,6100,5900,7890,4250,6070,5975.20,2.10,0,-7619,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,491,397.33,2.04,03,0.32,15.00,2928.00,9620,20230615,-38.05,4040,20221013,47.52,9620,-38.05,20230615,4155,43.44,20230504,9620,-38.05,20230615,4040,47.52,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,150944,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5970,-100,5,-1.65,146372990,24492,33.07,6000,6100,5900,7890,4250,6070,5976.36,2.10,0,-7255,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,492,398.00,2.04,03,0.30,15.00,2928.00,9620,20230615,-37.94,4040,20221013,47.77,9620,-37.94,20230615,4155,43.68,20230504,9620,-37.94,20230615,4040,47.77,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,140941,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5930,-140,5,-2.31,136830590,22887,30.90,6000,6100,5900,7890,4250,6070,5978.53,2.10,0,-6978,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,489,395.33,2.03,03,0.28,15.00,2928.00,9620,20230615,-38.36,4040,20221013,46.78,9620,-38.36,20230615,4155,42.72,20230504,9620,-38.36,20230615,4040,46.78,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,130936,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5950,-120,5,-1.98,130061380,21747,29.37,6000,6100,5900,7890,4250,6070,5980.66,2.10,0,-6868,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,491,396.67,2.03,03,0.26,15.00,2928.00,9620,20230615,-38.15,4040,20221013,47.28,9620,-38.15,20230615,4155,43.20,20230504,9620,-38.15,20230615,4040,47.28,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,120938,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5950,-120,5,-1.98,114238560,19098,25.79,6000,6100,5900,7890,4250,6070,5981.70,2.10,0,-5253,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,491,396.67,2.03,03,0.23,15.00,2928.00,9620,20230615,-38.15,4040,20221013,47.28,9620,-38.15,20230615,4155,43.20,20230504,9620,-38.15,20230615,4040,47.28,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,110937,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6000,-70,5,-1.15,96388960,16092,21.73,6000,6100,5900,7890,4250,6070,5989.87,2.10,0,-3602,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,495,400.00,2.05,03,0.20,15.00,2928.00,9620,20230615,-37.63,4040,20221013,48.51,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4040,48.51,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,100942,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5960,-110,5,-1.81,71810050,11975,16.17,6000,6100,5900,7890,4250,6070,5996.66,2.10,0,-2693,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,491,397.33,2.04,03,0.15,15.00,2928.00,9620,20230615,-38.05,4040,20221013,47.52,9620,-38.05,20230615,4155,43.44,20230504,9620,-38.05,20230615,4040,47.52,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230825,090935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5990,-80,5,-1.32,8793810,1470,1.98,6000,6030,5900,7890,4250,6070,5982.18,2.10,0,42,6430,6250,6090,5910,5750,6340,6000,42,1820,500,4120,10,1,8245366,494,399.33,2.05,03,0.02,15.00,2928.00,9620,20230615,-37.73,4040,20221013,48.27,9620,-37.73,20230615,4155,44.16,20230504,9620,-37.73,20230615,4040,48.27,20221013,3.42,N,222160,500,42 억,,173048,N,N,0,N,00,N
|
|
20230824,160930,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6070,180,2,3.06,448842560,73239,208.99,5930,6270,5930,7650,4130,5890,6128.55,1.90,0,16774,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,500,404.67,2.07,03,0.89,15.00,2928.00,9620,20230615,-36.90,4040,20221013,50.25,9620,-36.90,20230615,4155,46.09,20230504,9620,-36.90,20230615,4040,50.25,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,150929,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6070,180,2,3.06,423059310,68998,196.88,5930,6270,5930,7650,4130,5890,6131.47,1.90,0,16748,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,500,404.67,2.07,03,0.84,15.00,2928.00,9620,20230615,-36.90,4040,20221013,50.25,9620,-36.90,20230615,4155,46.09,20230504,9620,-36.90,20230615,4040,50.25,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,140930,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6130,240,2,4.07,384629990,62668,178.82,5930,6270,5930,7650,4130,5890,6137.58,1.90,0,13158,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,505,408.67,2.09,03,0.76,15.00,2928.00,9620,20230615,-36.28,4040,20221013,51.73,9620,-36.28,20230615,4155,47.53,20230504,9620,-36.28,20230615,4040,51.73,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,130934,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6150,260,2,4.41,369785390,60232,171.87,5930,6270,5930,7650,4130,5890,6139.35,1.90,0,12775,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,507,410.00,2.10,03,0.73,15.00,2928.00,9620,20230615,-36.07,4040,20221013,52.23,9620,-36.07,20230615,4155,48.01,20230504,9620,-36.07,20230615,4040,52.23,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,120937,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6190,300,2,5.09,295094840,48003,136.98,5930,6270,5930,7650,4130,5890,6147.42,1.90,0,8749,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,510,412.67,2.11,03,0.58,15.00,2928.00,9620,20230615,-35.65,4040,20221013,53.22,9620,-35.65,20230615,4155,48.98,20230504,9620,-35.65,20230615,4040,53.22,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,110932,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6190,300,2,5.09,286319440,46582,132.92,5930,6270,5930,7650,4130,5890,6146.57,1.90,0,8617,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,510,412.67,2.11,03,0.56,15.00,2928.00,9620,20230615,-35.65,4040,20221013,53.22,9620,-35.65,20230615,4155,48.98,20230504,9620,-35.65,20230615,4040,53.22,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,100928,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6170,280,2,4.75,161936010,26578,75.84,5930,6190,5930,7650,4130,5890,6092.86,1.90,0,7415,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,509,411.33,2.11,03,0.32,15.00,2928.00,9620,20230615,-35.86,4040,20221013,52.72,9620,-35.86,20230615,4155,48.50,20230504,9620,-35.86,20230615,4040,52.72,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230824,090931,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6140,250,2,4.24,38644040,6392,18.24,5930,6190,5930,7650,4130,5890,6045.69,1.90,0,1220,6170,6030,5910,5770,5650,5970,5710,42,1760,500,4000,10,1,8245366,506,409.33,2.10,03,0.08,15.00,2928.00,9620,20230615,-36.17,4040,20221013,51.98,9620,-36.17,20230615,4155,47.77,20230504,9620,-36.17,20230615,4040,51.98,20221013,3.63,N,222160,500,42 억,,156336,N,N,0,N,00,N
|
|
20230823,160928,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5890,-40,5,-0.67,205218920,35044,102.83,6050,6050,5790,7700,4160,5930,5855.88,1.84,0,4536,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,486,392.67,2.01,03,0.43,15.00,2928.00,9620,20230615,-38.77,4040,20221013,45.79,9620,-38.77,20230615,4155,41.76,20230504,9620,-38.77,20230615,4040,45.79,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,150925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5860,-70,5,-1.18,187725480,32063,94.08,6050,6050,5790,7700,4160,5930,5854.89,1.84,0,4153,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,483,390.67,2.00,03,0.39,15.00,2928.00,9620,20230615,-39.09,4040,20221013,45.05,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4040,45.05,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,140934,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5820,-110,5,-1.85,150898290,25762,75.59,6050,6050,5800,7700,4160,5930,5857.40,1.84,0,3778,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,480,388.00,1.99,03,0.31,15.00,2928.00,9620,20230615,-39.50,4040,20221013,44.06,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4040,44.06,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,130925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5860,-70,5,-1.18,134494680,22948,67.34,6050,6050,5800,7700,4160,5930,5860.85,1.84,0,4713,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,483,390.67,2.00,03,0.28,15.00,2928.00,9620,20230615,-39.09,4040,20221013,45.05,9620,-39.09,20230615,4155,41.03,20230504,9620,-39.09,20230615,4040,45.05,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,120932,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5850,-80,5,-1.35,97754650,16634,48.81,6050,6050,5820,7700,4160,5930,5876.80,1.84,0,4600,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,482,390.00,2.00,03,0.20,15.00,2928.00,9620,20230615,-39.19,4040,20221013,44.80,9620,-39.19,20230615,4155,40.79,20230504,9620,-39.19,20230615,4040,44.80,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,110927,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5900,-30,5,-0.51,72559020,12326,36.17,6050,6050,5850,7700,4160,5930,5886.66,1.84,0,2721,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,486,393.33,2.02,03,0.15,15.00,2928.00,9620,20230615,-38.67,4040,20221013,46.04,9620,-38.67,20230615,4155,42.00,20230504,9620,-38.67,20230615,4040,46.04,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,100927,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5890,-40,5,-0.67,47425130,8037,23.58,6050,6050,5850,7700,4160,5930,5900.85,1.84,0,945,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,486,392.67,2.01,03,0.10,15.00,2928.00,9620,20230615,-38.77,4040,20221013,45.79,9620,-38.77,20230615,4155,41.76,20230504,9620,-38.77,20230615,4040,45.79,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230823,090935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5910,-20,5,-0.34,13748840,2312,6.78,6050,6050,5900,7700,4160,5930,5946.73,1.84,0,-878,6236,6082,5976,5822,5716,6030,5770,42,1770,500,4030,10,1,8245366,487,394.00,2.02,03,0.03,15.00,2928.00,9620,20230615,-38.57,4040,20221013,46.29,9620,-38.57,20230615,4155,42.24,20230504,9620,-38.57,20230615,4040,46.29,20221013,3.66,N,222160,500,42 억,,151800,N,N,0,N,00,N
|
|
20230822,160923,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5930,-70,5,-1.17,201864830,34080,129.19,6100,6130,5870,7800,4200,6000,5923.26,1.92,0,-6566,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,489,395.33,2.03,03,0.41,15.00,2928.00,9620,20230615,-38.36,4040,20221013,46.78,9620,-38.36,20230615,4155,42.72,20230504,9620,-38.36,20230615,4040,46.78,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,150922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5900,-100,5,-1.67,190866280,32221,122.14,6100,6130,5870,7800,4200,6000,5923.66,1.92,0,-6143,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,486,393.33,2.02,03,0.39,15.00,2928.00,9620,20230615,-38.67,4040,20221013,46.04,9620,-38.67,20230615,4155,42.00,20230504,9620,-38.67,20230615,4040,46.04,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,140923,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5950,-50,5,-0.83,155577440,26247,99.50,6100,6130,5870,7800,4200,6000,5927.44,1.92,0,-5116,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,491,396.67,2.03,03,0.32,15.00,2928.00,9620,20230615,-38.15,4040,20221013,47.28,9620,-38.15,20230615,4155,43.20,20230504,9620,-38.15,20230615,4040,47.28,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,130920,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5950,-50,5,-0.83,118223320,19907,75.46,6100,6130,5880,7800,4200,6000,5938.78,1.92,0,-4901,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,491,396.67,2.03,03,0.24,15.00,2928.00,9620,20230615,-38.15,4040,20221013,47.28,9620,-38.15,20230615,4155,43.20,20230504,9620,-38.15,20230615,4040,47.28,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,120909,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5930,-70,5,-1.17,108954740,18340,69.52,6100,6130,5880,7800,4200,6000,5940.83,1.92,0,-4890,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,489,395.33,2.03,03,0.22,15.00,2928.00,9620,20230615,-38.36,4040,20221013,46.78,9620,-38.36,20230615,4155,42.72,20230504,9620,-38.36,20230615,4040,46.78,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,110922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5930,-70,5,-1.17,103479610,17416,66.02,6100,6130,5880,7800,4200,6000,5941.64,1.92,0,-4833,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,489,395.33,2.03,03,0.21,15.00,2928.00,9620,20230615,-38.36,4040,20221013,46.78,9620,-38.36,20230615,4155,42.72,20230504,9620,-38.36,20230615,4040,46.78,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,100918,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5900,-100,5,-1.67,93441210,15716,59.58,6100,6130,5880,7800,4200,6000,5945.61,1.92,0,-4489,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,486,393.33,2.02,03,0.19,15.00,2928.00,9620,20230615,-38.67,4040,20221013,46.04,9620,-38.67,20230615,4155,42.00,20230504,9620,-38.67,20230615,4040,46.04,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230822,090918,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5960,-40,5,-0.67,33857450,5641,21.38,6100,6130,5940,7800,4200,6000,6002.03,1.92,0,-2328,6166,6082,5986,5902,5806,6125,5945,42,1800,500,4080,10,1,8245366,491,397.33,2.04,03,0.07,15.00,2928.00,9620,20230615,-38.05,4040,20221013,47.52,9620,-38.05,20230615,4155,43.44,20230504,9620,-38.05,20230615,4040,47.52,20221013,3.91,N,222160,500,42 억,,158366,N,N,0,N,00,N
|
|
20230821,160916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6000,0,3,0.00,157985180,26380,34.58,5910,6070,5890,7800,4200,6000,5988.80,1.95,0,-2399,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,495,400.00,2.05,03,0.32,15.00,2928.00,9620,20230615,-37.63,4040,20221013,48.51,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4040,48.51,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,150922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6010,10,2,0.17,149037260,24889,32.62,5910,6070,5890,7800,4200,6000,5988.08,1.95,0,-2459,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,496,400.67,2.05,03,0.30,15.00,2928.00,9620,20230615,-37.53,4040,20221013,48.76,9620,-37.53,20230615,4155,44.65,20230504,9620,-37.53,20230615,4040,48.76,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,140919,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6020,20,2,0.33,128101200,21411,28.07,5910,6070,5890,7800,4200,6000,5982.96,1.95,0,-3151,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,496,401.33,2.06,03,0.26,15.00,2928.00,9620,20230615,-37.42,4040,20221013,49.01,9620,-37.42,20230615,4155,44.89,20230504,9620,-37.42,20230615,4040,49.01,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,130929,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6040,40,2,0.67,119735790,20022,26.24,5910,6070,5890,7800,4200,6000,5980.21,1.95,0,-3717,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,498,402.67,2.06,03,0.24,15.00,2928.00,9620,20230615,-37.21,4040,20221013,49.50,9620,-37.21,20230615,4155,45.37,20230504,9620,-37.21,20230615,4040,49.50,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,120926,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6040,40,2,0.67,113456710,18977,24.87,5910,6070,5890,7800,4200,6000,5978.64,1.95,0,-3520,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,498,402.67,2.06,03,0.23,15.00,2928.00,9620,20230615,-37.21,4040,20221013,49.50,9620,-37.21,20230615,4155,45.37,20230504,9620,-37.21,20230615,4040,49.50,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,110917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6050,50,2,0.83,80733240,13543,17.75,5910,6070,5890,7800,4200,6000,5961.25,1.95,0,437,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,499,403.33,2.07,03,0.16,15.00,2928.00,9620,20230615,-37.11,4040,20221013,49.75,9620,-37.11,20230615,4155,45.61,20230504,9620,-37.11,20230615,4040,49.75,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,100916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6040,40,2,0.67,58692100,9876,12.95,5910,6040,5890,7800,4200,6000,5942.90,1.95,0,853,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,498,402.67,2.06,03,0.12,15.00,2928.00,9620,20230615,-37.21,4040,20221013,49.50,9620,-37.21,20230615,4155,45.37,20230504,9620,-37.21,20230615,4040,49.50,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230821,090925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5960,-40,5,-0.67,16701360,2819,3.70,5910,5960,5900,7800,4200,6000,5924.57,1.95,0,-1006,6346,6172,5946,5772,5546,6260,5860,42,1800,500,4080,10,1,8245366,491,397.33,2.04,03,0.03,15.00,2928.00,9620,20230615,-38.05,4040,20221013,47.52,9620,-38.05,20230615,4155,43.44,20230504,9620,-38.05,20230615,4040,47.52,20221013,3.92,N,222160,500,42 억,,160752,N,N,0,N,00,N
|
|
20230818,160917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6000,-20,5,-0.33,451953860,76289,106.27,5720,6120,5720,7820,4220,6020,5924.23,1.72,0,19204,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,495,400.00,2.05,03,0.93,15.00,2928.00,9620,20230615,-37.63,4040,20221013,48.51,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4040,48.51,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,150910,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5970,-50,5,-0.83,443034020,74799,104.19,5720,6120,5720,7820,4220,6020,5922.99,1.72,0,19132,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,492,398.00,2.04,03,0.91,15.00,2928.00,9620,20230615,-37.94,4040,20221013,47.77,9620,-37.94,20230615,4155,43.68,20230504,9620,-37.94,20230615,4040,47.77,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,140916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5970,-50,5,-0.83,411089240,69431,96.72,5720,6120,5720,7820,4220,6020,5920.83,1.72,0,16883,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,492,398.00,2.04,03,0.84,15.00,2928.00,9620,20230615,-37.94,4040,20221013,47.77,9620,-37.94,20230615,4155,43.68,20230504,9620,-37.94,20230615,4040,47.77,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,130909,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6070,50,2,0.83,244054590,41299,57.53,5720,6120,5720,7820,4220,6020,5909.46,1.72,0,-29,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,500,404.67,2.07,03,0.50,15.00,2928.00,9620,20230615,-36.90,4040,20221013,50.25,9620,-36.90,20230615,4155,46.09,20230504,9620,-36.90,20230615,4040,50.25,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,120921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6050,30,2,0.50,220964340,37473,52.20,5720,6120,5720,7820,4220,6020,5896.63,1.72,0,-1323,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,499,403.33,2.07,03,0.45,15.00,2928.00,9620,20230615,-37.11,4040,20221013,49.75,9620,-37.11,20230615,4155,45.61,20230504,9620,-37.11,20230615,4040,49.75,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,110912,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6120,100,2,1.66,191160540,32573,45.37,5720,6120,5720,7820,4220,6020,5868.68,1.72,0,-432,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,505,408.00,2.09,03,0.40,15.00,2928.00,9620,20230615,-36.38,4040,20221013,51.49,9620,-36.38,20230615,4155,47.29,20230504,9620,-36.38,20230615,4040,51.49,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,100917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5960,-60,5,-1.00,150721120,25920,36.11,5720,6020,5720,7820,4220,6020,5814.86,1.72,0,2025,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,491,397.33,2.04,03,0.31,15.00,2928.00,9620,20230615,-38.05,4040,20221013,47.52,9620,-38.05,20230615,4155,43.44,20230504,9620,-38.05,20230615,4040,47.52,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230818,090921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5820,-200,5,-3.32,97166090,16880,23.51,5720,5970,5720,7820,4220,6020,5756.28,1.72,0,1877,6540,6280,5890,5630,5240,6410,5760,42,1800,500,4090,10,1,8245366,480,388.00,1.99,03,0.20,15.00,2928.00,9620,20230615,-39.50,4040,20221013,44.06,9620,-39.50,20230615,4155,40.07,20230504,9620,-39.50,20230615,4040,44.06,20221013,3.95,N,222160,500,42 억,,141534,N,N,0,N,00,N
|
|
20230817,160917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6020,170,2,2.91,418212770,70875,74.80,5940,6150,5500,7600,4100,5850,5900.65,1.60,0,9855,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,496,401.33,2.06,03,0.86,15.00,2928.00,9620,20230615,-37.42,4040,20221013,49.01,9620,-37.42,20230615,4155,44.89,20230504,9620,-37.42,20230615,4040,49.01,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,150923,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6030,180,2,3.08,400343130,67907,71.67,5940,6150,5500,7600,4100,5850,5895.46,1.60,0,9213,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,497,402.00,2.06,03,0.82,15.00,2928.00,9620,20230615,-37.32,4040,20221013,49.26,9620,-37.32,20230615,4155,45.13,20230504,9620,-37.32,20230615,4040,49.26,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,140914,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6110,260,2,4.44,367183960,62408,65.87,5940,6150,5500,7600,4100,5850,5883.60,1.60,0,7236,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,504,407.33,2.09,03,0.76,15.00,2928.00,9620,20230615,-36.49,4040,20221013,51.24,9620,-36.49,20230615,4155,47.05,20230504,9620,-36.49,20230615,4040,51.24,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,130912,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6090,240,2,4.10,306483700,52445,55.35,5940,6090,5500,7600,4100,5850,5843.91,1.60,0,12293,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,502,406.00,2.08,03,0.64,15.00,2928.00,9620,20230615,-36.69,4040,20221013,50.74,9620,-36.69,20230615,4155,46.57,20230504,9620,-36.69,20230615,4040,50.74,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,120915,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6040,190,2,3.25,260720140,44867,47.35,5940,6050,5500,7600,4100,5850,5810.96,1.60,0,12052,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,498,402.67,2.06,03,0.54,15.00,2928.00,9620,20230615,-37.21,4040,20221013,49.50,9620,-37.21,20230615,4155,45.37,20230504,9620,-37.21,20230615,4040,49.50,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,110916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5910,60,2,1.03,222019990,38414,40.54,5940,5950,5500,7600,4100,5850,5779.66,1.60,0,14591,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,487,394.00,2.02,03,0.47,15.00,2928.00,9620,20230615,-38.57,4040,20221013,46.29,9620,-38.57,20230615,4155,42.24,20230504,9620,-38.57,20230615,4040,46.29,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,100911,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5840,-10,5,-0.17,152769690,26608,28.08,5940,5940,5500,7600,4100,5850,5741.49,1.60,0,15090,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,482,389.33,1.99,03,0.32,15.00,2928.00,9620,20230615,-39.29,4040,20221013,44.55,9620,-39.29,20230615,4155,40.55,20230504,9620,-39.29,20230615,4040,44.55,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230817,090909,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5600,-250,5,-4.27,25432050,4486,4.73,5940,5940,5500,7600,4100,5850,5669.20,1.60,0,296,6403,6126,5973,5696,5543,6050,5620,42,1750,500,3970,10,1,8245366,462,373.33,1.91,03,0.05,15.00,2928.00,9620,20230615,-41.79,4040,20221013,38.61,9620,-41.79,20230615,4155,34.78,20230504,9620,-41.79,20230615,4040,38.61,20221013,3.98,N,222160,500,42 억,,131675,N,N,0,N,00,N
|
|
20230816,160915,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5850,-460,5,-7.29,564704220,94439,100.57,6160,6250,5820,8200,4420,6310,5979.88,1.64,0,-3209,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,482,390.00,2.00,03,1.15,15.00,2928.00,9620,20230615,-39.19,4040,20221013,44.80,9620,-39.19,20230615,4155,40.79,20230504,9620,-39.19,20230615,4040,44.80,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,150917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5920,-390,5,-6.18,518930230,86650,92.28,6160,6250,5820,8200,4420,6310,5988.81,1.64,0,-4808,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,488,394.67,2.02,03,1.05,15.00,2928.00,9620,20230615,-38.46,4040,20221013,46.53,9620,-38.46,20230615,4155,42.48,20230504,9620,-38.46,20230615,4040,46.53,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,140915,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5900,-410,5,-6.50,462009830,77063,82.07,6160,6250,5820,8200,4420,6310,5995.22,1.64,0,-7481,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,486,393.33,2.02,03,0.93,15.00,2928.00,9620,20230615,-38.67,4040,20221013,46.04,9620,-38.67,20230615,4155,42.00,20230504,9620,-38.67,20230615,4040,46.04,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,130912,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5970,-340,5,-5.39,357167440,59295,63.14,6160,6250,5900,8200,4420,6310,6023.57,1.64,0,-12254,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,492,398.00,2.04,03,0.72,15.00,2928.00,9620,20230615,-37.94,4040,20221013,47.77,9620,-37.94,20230615,4155,43.68,20230504,9620,-37.94,20230615,4040,47.77,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,120925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,5990,-320,5,-5.07,319830570,53033,56.48,6160,6250,5910,8200,4420,6310,6030.78,1.64,0,-14421,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,494,399.33,2.05,03,0.64,15.00,2928.00,9620,20230615,-37.73,4040,20221013,48.27,9620,-37.73,20230615,4155,44.16,20230504,9620,-37.73,20230615,4040,48.27,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,110921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6000,-310,5,-4.91,284729190,47167,50.23,6160,6250,5910,8200,4420,6310,6036.62,1.64,0,-12295,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,495,400.00,2.05,03,0.57,15.00,2928.00,9620,20230615,-37.63,4040,20221013,48.51,9620,-37.63,20230615,4155,44.40,20230504,9620,-37.63,20230615,4040,48.51,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,100916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6040,-270,5,-4.28,232885510,38535,41.04,6160,6250,5910,8200,4420,6310,6043.48,1.64,0,-9452,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,498,402.67,2.06,03,0.47,15.00,2928.00,9620,20230615,-37.21,4040,20221013,49.50,9620,-37.21,20230615,4155,45.37,20230504,9620,-37.21,20230615,4040,49.50,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230816,090912,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6100,-210,5,-3.33,35079850,5730,6.10,6160,6250,6080,8200,4420,6310,6122.14,1.64,0,-4125,6570,6440,6320,6190,6070,6380,6130,42,1890,500,4290,10,1,8245366,503,406.67,2.08,03,0.07,15.00,2928.00,9620,20230615,-36.59,4040,20221013,50.99,9620,-36.59,20230615,4155,46.81,20230504,9620,-36.59,20230615,4040,50.99,20221013,4.10,N,222160,500,42 억,,134884,N,N,0,N,00,N
|
|
20230814,160905,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6310,-170,5,-2.62,586704720,93875,140.32,6410,6450,6200,8420,4540,6480,6249.85,1.75,0,-9570,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,520,420.67,2.16,03,1.14,15.00,2928.00,9620,20230615,-34.41,4040,20221013,56.19,9620,-34.41,20230615,4155,51.87,20230504,9620,-34.41,20230615,4040,56.19,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,150901,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6230,-250,5,-3.86,551632710,88260,131.92,6410,6450,6200,8420,4540,6480,6250.09,1.75,0,-9297,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,514,415.33,2.13,03,1.07,15.00,2928.00,9620,20230615,-35.24,4040,20221013,54.21,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4040,54.21,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,140903,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6210,-270,5,-4.17,509240670,81452,121.75,6410,6450,6200,8420,4540,6480,6252.03,1.75,0,-9815,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,512,414.00,2.12,03,0.99,15.00,2928.00,9620,20230615,-35.45,4040,20221013,53.71,9620,-35.45,20230615,4155,49.46,20230504,9620,-35.45,20230615,4040,53.71,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,130854,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6240,-240,5,-3.70,426270810,68116,101.81,6410,6450,6200,8420,4540,6480,6258.01,1.75,0,-6390,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,515,416.00,2.13,03,0.83,15.00,2928.00,9620,20230615,-35.14,4040,20221013,54.46,9620,-35.14,20230615,4155,50.18,20230504,9620,-35.14,20230615,4040,54.46,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,120901,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6240,-240,5,-3.70,338974310,54120,80.89,6410,6450,6200,8420,4540,6480,6263.38,1.75,0,-7656,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,515,416.00,2.13,03,0.66,15.00,2928.00,9620,20230615,-35.14,4040,20221013,54.46,9620,-35.14,20230615,4155,50.18,20230504,9620,-35.14,20230615,4040,54.46,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,110855,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6270,-210,5,-3.24,295348680,47110,70.42,6410,6450,6200,8420,4540,6480,6269.34,1.75,0,-6847,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,517,418.00,2.14,03,0.57,15.00,2928.00,9620,20230615,-34.82,4040,20221013,55.20,9620,-34.82,20230615,4155,50.90,20230504,9620,-34.82,20230615,4040,55.20,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,100856,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6300,-180,5,-2.78,192459980,30711,45.90,6410,6410,6200,8420,4540,6480,6266.81,1.75,0,-4776,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,519,420.00,2.15,03,0.37,15.00,2928.00,9620,20230615,-34.51,4040,20221013,55.94,9620,-34.51,20230615,4155,51.62,20230504,9620,-34.51,20230615,4040,55.94,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230814,090854,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6330,-150,5,-2.31,15737190,2476,3.70,6410,6410,6320,8420,4540,6480,6355.89,1.75,0,-446,6693,6586,6433,6326,6173,6640,6380,42,1940,500,4400,10,1,8245366,522,422.00,2.16,03,0.03,15.00,2928.00,9620,20230615,-34.20,4040,20221013,56.68,9620,-34.20,20230615,4155,52.35,20230504,9620,-34.20,20230615,4040,56.68,20221013,4.13,N,222160,500,42 억,,144454,N,N,0,N,00,N
|
|
20230811,160855,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6480,130,2,2.05,425713260,66183,72.17,6400,6540,6280,8250,4450,6350,6432.37,1.60,0,12543,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,534,432.00,2.21,03,0.80,15.00,2928.00,9620,20230615,-32.64,4040,20221013,60.40,9620,-32.64,20230615,4155,55.96,20230504,9620,-32.64,20230615,4040,60.40,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,150851,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6430,80,2,1.26,399171770,62047,67.66,6400,6540,6280,8250,4450,6350,6433.38,1.60,0,12667,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,530,428.67,2.20,03,0.75,15.00,2928.00,9620,20230615,-33.16,4040,20221013,59.16,9620,-33.16,20230615,4155,54.75,20230504,9620,-33.16,20230615,4040,59.16,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,140849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6490,140,2,2.20,372646510,57929,63.17,6400,6540,6280,8250,4450,6350,6432.81,1.60,0,12485,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,535,432.67,2.22,03,0.70,15.00,2928.00,9620,20230615,-32.54,4040,20221013,60.64,9620,-32.54,20230615,4155,56.20,20230504,9620,-32.54,20230615,4040,60.64,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,130848,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6500,150,2,2.36,292096830,45465,49.58,6400,6540,6280,8250,4450,6350,6424.65,1.60,0,15185,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,536,433.33,2.22,03,0.55,15.00,2928.00,9620,20230615,-32.43,4040,20221013,60.89,9620,-32.43,20230615,4155,56.44,20230504,9620,-32.43,20230615,4040,60.89,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,120840,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6470,120,2,1.89,251084690,39140,42.68,6400,6540,6280,8250,4450,6350,6415.04,1.60,0,12610,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,533,431.33,2.21,03,0.47,15.00,2928.00,9620,20230615,-32.74,4040,20221013,60.15,9620,-32.74,20230615,4155,55.72,20230504,9620,-32.74,20230615,4040,60.15,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,110841,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6520,170,2,2.68,228845250,35702,38.93,6400,6540,6280,8250,4450,6350,6409.87,1.60,0,11272,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,538,434.67,2.23,03,0.43,15.00,2928.00,9620,20230615,-32.22,4040,20221013,61.39,9620,-32.22,20230615,4155,56.92,20230504,9620,-32.22,20230615,4040,61.39,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,100837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6450,100,2,1.57,142420410,22407,24.43,6400,6490,6280,8250,4450,6350,6356.07,1.60,0,8529,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,532,430.00,2.20,03,0.27,15.00,2928.00,9620,20230615,-32.95,4040,20221013,59.65,9620,-32.95,20230615,4155,55.23,20230504,9620,-32.95,20230615,4040,59.65,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230811,090848,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6300,-50,5,-0.79,79058340,12512,13.64,6400,6400,6280,8250,4450,6350,6318.60,1.60,0,4040,6823,6586,6353,6116,5883,6470,6000,42,1900,500,4310,10,1,8245366,519,420.00,2.15,03,0.15,15.00,2928.00,9620,20230615,-34.51,4040,20221013,55.94,9620,-34.51,20230615,4155,51.62,20230504,9620,-34.51,20230615,4040,55.94,20221013,4.14,N,222160,500,42 억,,131557,N,N,0,N,00,N
|
|
20230810,160838,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6350,-130,5,-2.01,569187180,91127,103.47,6590,6590,6120,8420,4540,6480,6245.96,1.46,0,11154,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,524,423.33,2.17,03,1.11,15.00,2928.00,9620,20230615,-33.99,4040,20221013,57.18,9620,-33.99,20230615,4155,52.83,20230504,9620,-33.99,20230615,4040,57.18,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,150836,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6300,-180,5,-2.78,557952360,89354,101.46,6590,6590,6120,8420,4540,6480,6244.29,1.46,0,11393,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,519,420.00,2.15,03,1.08,15.00,2928.00,9620,20230615,-34.51,4040,20221013,55.94,9620,-34.51,20230615,4155,51.62,20230504,9620,-34.51,20230615,4040,55.94,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,140836,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6340,-140,5,-2.16,516726540,82798,94.01,6590,6590,6120,8420,4540,6480,6240.81,1.46,0,11089,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,523,422.67,2.17,03,1.00,15.00,2928.00,9620,20230615,-34.10,4040,20221013,56.93,9620,-34.10,20230615,4155,52.59,20230504,9620,-34.10,20230615,4040,56.93,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,130829,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6250,-230,5,-3.55,423168720,68001,77.21,6590,6590,6120,8420,4540,6480,6222.98,1.46,0,1348,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,515,416.67,2.13,03,0.82,15.00,2928.00,9620,20230615,-35.03,4040,20221013,54.70,9620,-35.03,20230615,4155,50.42,20230504,9620,-35.03,20230615,4040,54.70,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,120845,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6250,-230,5,-3.55,383279010,61607,69.95,6590,6590,6120,8420,4540,6480,6221.35,1.46,0,-2631,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,515,416.67,2.13,03,0.75,15.00,2928.00,9620,20230615,-35.03,4040,20221013,54.70,9620,-35.03,20230615,4155,50.42,20230504,9620,-35.03,20230615,4040,54.70,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,110846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6190,-290,5,-4.48,360415840,57942,65.79,6590,6590,6120,8420,4540,6480,6220.29,1.46,0,-2598,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,510,412.67,2.11,03,0.70,15.00,2928.00,9620,20230615,-35.65,4040,20221013,53.22,9620,-35.65,20230615,4155,48.98,20230504,9620,-35.65,20230615,4040,53.22,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,100839,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6230,-250,5,-3.86,142691930,22723,25.80,6590,6590,6220,8420,4540,6480,6279.63,1.46,0,-7416,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,514,415.33,2.13,03,0.28,15.00,2928.00,9620,20230615,-35.24,4040,20221013,54.21,9620,-35.24,20230615,4155,49.94,20230504,9620,-35.24,20230615,4040,54.21,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230810,090849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6260,-220,5,-3.40,32144140,5059,5.74,6590,6590,6250,8420,4540,6480,6353.85,1.46,0,-3505,6820,6650,6500,6330,6180,6575,6255,42,1940,500,4400,10,1,8245366,516,417.33,2.14,03,0.06,15.00,2928.00,9620,20230615,-34.93,4040,20221013,54.95,9620,-34.93,20230615,4155,50.66,20230504,9620,-34.93,20230615,4040,54.95,20221013,4.24,N,222160,500,42 억,,120403,N,N,0,N,00,N
|
|
20230809,160838,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6480,-40,5,-0.61,570137720,87978,98.92,6520,6670,6350,8470,4570,6520,6480.39,1.15,0,16254,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,534,432.00,2.21,03,1.07,15.00,2928.00,9620,20230615,-32.64,4040,20221013,60.40,9620,-32.64,20230615,4155,55.96,20230504,9620,-32.64,20230615,4040,60.40,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,150827,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6460,-60,5,-0.92,542834550,83755,94.18,6520,6670,6350,8470,4570,6520,6481.15,1.15,0,16159,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,533,430.67,2.21,03,1.02,15.00,2928.00,9620,20230615,-32.85,4040,20221013,59.90,9620,-32.85,20230615,4155,55.48,20230504,9620,-32.85,20230615,4040,59.90,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,140825,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6470,-50,5,-0.77,409264090,63031,70.87,6520,6670,6350,8470,4570,6520,6493.00,1.15,0,13993,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,533,431.33,2.21,03,0.76,15.00,2928.00,9620,20230615,-32.74,4040,20221013,60.15,9620,-32.74,20230615,4155,55.72,20230504,9620,-32.74,20230615,4040,60.15,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,130846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6610,90,2,1.38,349715940,53920,60.63,6520,6630,6350,8470,4570,6520,6485.73,1.15,0,15718,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,545,440.67,2.26,03,0.65,15.00,2928.00,9620,20230615,-31.29,4040,20221013,63.61,9620,-31.29,20230615,4155,59.09,20230504,9620,-31.29,20230615,4040,63.61,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,120842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6540,20,2,0.31,282814200,43748,49.19,6520,6590,6350,8470,4570,6520,6464.43,1.15,0,9400,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,539,436.00,2.23,03,0.53,15.00,2928.00,9620,20230615,-32.02,4040,20221013,61.88,9620,-32.02,20230615,4155,57.40,20230504,9620,-32.02,20230615,4040,61.88,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,110837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6430,-90,5,-1.38,229551540,35554,39.98,6520,6590,6350,8470,4570,6520,6456.15,1.15,0,4297,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,530,428.67,2.20,03,0.43,15.00,2928.00,9620,20230615,-33.16,4040,20221013,59.16,9620,-33.16,20230615,4155,54.75,20230504,9620,-33.16,20230615,4040,59.16,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,100825,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6490,-30,5,-0.46,88853350,13649,15.35,6520,6590,6460,8470,4570,6520,6509.77,1.15,0,-354,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,535,432.67,2.22,03,0.17,15.00,2928.00,9620,20230615,-32.54,4040,20221013,60.64,9620,-32.54,20230615,4155,56.20,20230504,9620,-32.54,20230615,4040,60.64,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230809,090830,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6550,30,2,0.46,13053050,2013,2.26,6520,6580,6460,8470,4570,6520,6481.51,1.15,0,597,7073,6796,6623,6346,6173,6710,6260,42,1950,500,4430,10,1,8245366,540,436.67,2.24,03,0.02,15.00,2928.00,9620,20230615,-31.91,4040,20221013,62.13,9620,-31.91,20230615,4155,57.64,20230504,9620,-31.91,20230615,4040,62.13,20221013,4.35,N,222160,500,42 억,,94759,N,N,0,N,00,N
|
|
20230808,160846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6520,-280,5,-4.12,583274640,88880,73.67,6900,6900,6450,8840,4760,6800,6562.50,1.19,0,-3407,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,538,434.67,2.23,03,1.08,15.00,2928.00,9620,20230615,-32.22,4040,20221013,61.39,9620,-32.22,20230615,4155,56.92,20230504,9620,-32.22,20230615,4040,61.39,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,150835,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6540,-260,5,-3.82,560873250,85422,70.81,6900,6900,6450,8840,4760,6800,6565.91,1.19,0,-3697,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,539,436.00,2.23,03,1.04,15.00,2928.00,9620,20230615,-32.02,4040,20221013,61.88,9620,-32.02,20230615,4155,57.40,20230504,9620,-32.02,20230615,4040,61.88,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,140831,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6460,-340,5,-5.00,495770740,75413,62.51,6900,6900,6450,8840,4760,6800,6574.08,1.19,0,-9413,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,533,430.67,2.21,03,0.91,15.00,2928.00,9620,20230615,-32.85,4040,20221013,59.90,9620,-32.85,20230615,4155,55.48,20230504,9620,-32.85,20230615,4040,59.90,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,130823,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6570,-230,5,-3.38,434884580,66037,54.74,6900,6900,6480,8840,4760,6800,6585.47,1.19,0,-9280,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,542,438.00,2.24,03,0.80,15.00,2928.00,9620,20230615,-31.70,4040,20221013,62.62,9620,-31.70,20230615,4155,58.12,20230504,9620,-31.70,20230615,4040,62.62,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,120830,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6510,-290,5,-4.26,391863730,59455,49.28,6900,6900,6480,8840,4760,6800,6590.93,1.19,0,-9211,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,537,434.00,2.22,03,0.72,15.00,2928.00,9620,20230615,-32.33,4040,20221013,61.14,9620,-32.33,20230615,4155,56.68,20230504,9620,-32.33,20230615,4040,61.14,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,110818,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6570,-230,5,-3.38,228524110,34366,28.49,6900,6900,6530,8840,4760,6800,6649.72,1.19,0,-11720,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,542,438.00,2.24,03,0.42,15.00,2928.00,9620,20230615,-31.70,4040,20221013,62.62,9620,-31.70,20230615,4155,58.12,20230504,9620,-31.70,20230615,4040,62.62,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,100830,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6770,-30,5,-0.44,91992790,13687,11.34,6900,6900,6530,8840,4760,6800,6721.18,1.19,0,-6202,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,558,451.33,2.31,03,0.17,15.00,2928.00,9620,20230615,-29.63,4040,20221013,67.57,9620,-29.63,20230615,4155,62.94,20230504,9620,-29.63,20230615,4040,67.57,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230808,090836,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6790,-10,5,-0.15,24746990,3680,3.05,6900,6900,6530,8840,4760,6800,6724.73,1.19,0,-930,7146,6972,6816,6642,6486,6895,6565,42,2040,500,4620,10,1,8245366,560,452.67,2.32,03,0.04,15.00,2928.00,9620,20230615,-29.42,4040,20221013,68.07,9620,-29.42,20230615,4155,63.42,20230504,9620,-29.42,20230615,4040,68.07,20221013,4.52,N,222160,500,42 억,,98165,N,N,0,N,00,N
|
|
20230807,160827,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6800,-130,5,-1.88,818454200,120634,68.50,6860,6990,6660,9000,4860,6930,6784.36,1.08,0,8166,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,561,453.33,2.32,03,1.46,15.00,2928.00,9620,20230615,-29.31,4040,20221013,68.32,9620,-29.31,20230615,4155,63.66,20230504,9620,-29.31,20230615,4040,68.32,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,150827,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6800,-130,5,-1.88,766157460,112911,64.11,6860,6990,6660,9000,4860,6930,6785.24,1.08,0,7503,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,561,453.33,2.32,03,1.37,15.00,2928.00,9620,20230615,-29.31,4040,20221013,68.32,9620,-29.31,20230615,4155,63.66,20230504,9620,-29.31,20230615,4040,68.32,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,140831,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6750,-180,5,-2.60,682036730,100506,57.07,6860,6990,6660,9000,4860,6930,6785.74,1.08,0,4625,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,557,450.00,2.31,03,1.22,15.00,2928.00,9620,20230615,-29.83,4040,20221013,67.08,9620,-29.83,20230615,4155,62.45,20230504,9620,-29.83,20230615,4040,67.08,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,130823,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6890,-40,5,-0.58,618030210,91090,51.72,6860,6990,6660,9000,4860,6930,6784.51,1.08,0,4903,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,568,459.33,2.35,03,1.10,15.00,2928.00,9620,20230615,-28.38,4040,20221013,70.54,9620,-28.38,20230615,4155,65.82,20230504,9620,-28.38,20230615,4040,70.54,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,120822,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6860,-70,5,-1.01,525932440,77741,44.14,6860,6930,6660,9000,4860,6930,6764.76,1.08,0,5393,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,566,457.33,2.34,03,0.94,15.00,2928.00,9620,20230615,-28.69,4040,20221013,69.80,9620,-28.69,20230615,4155,65.10,20230504,9620,-28.69,20230615,4040,69.80,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,110815,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6740,-190,5,-2.74,430105960,63634,36.13,6860,6930,6660,9000,4860,6930,6758.52,1.08,0,-1166,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,556,449.33,2.30,03,0.77,15.00,2928.00,9620,20230615,-29.94,4040,20221013,66.83,9620,-29.94,20230615,4155,62.21,20230504,9620,-29.94,20230615,4040,66.83,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,100826,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6820,-110,5,-1.59,272383130,40179,22.81,6860,6930,6660,9000,4860,6930,6778.49,1.08,0,8070,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,562,454.67,2.33,03,0.49,15.00,2928.00,9620,20230615,-29.11,4040,20221013,68.81,9620,-29.11,20230615,4155,64.14,20230504,9620,-29.11,20230615,4040,68.81,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230807,090823,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6830,-100,5,-1.44,52546880,7730,4.39,6860,6860,6660,9000,4860,6930,6794.27,1.08,0,-2091,7363,7146,6983,6766,6603,7065,6685,42,2070,500,4710,10,1,8245366,563,455.33,2.33,03,0.09,15.00,2928.00,9620,20230615,-29.00,4040,20221013,69.06,9620,-29.00,20230615,4155,64.38,20230504,9620,-29.00,20230615,4040,69.06,20221013,4.56,N,222160,500,42 억,,89344,N,N,0,N,00,N
|
|
20230804,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-280,5,-3.88,1229201540,176114,156.83,7110,7200,6820,9370,5050,7210,6979.72,1.37,0,-24397,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,571,462.00,2.37,03,2.14,15.00,2928.00,9620,20230615,-27.96,4040,20221013,71.53,9620,-27.96,20230615,4155,66.79,20230504,9620,-27.96,20230615,4040,71.53,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,150816,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-270,5,-3.74,1171976590,167859,149.48,7110,7200,6820,9370,5050,7210,6981.91,1.37,0,-27973,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,572,462.67,2.37,03,2.04,15.00,2928.00,9620,20230615,-27.86,4040,20221013,71.78,9620,-27.86,20230615,4155,67.03,20230504,9620,-27.86,20230615,4040,71.78,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-320,5,-4.44,1095207060,156770,139.61,7110,7200,6820,9370,5050,7210,6986.08,1.37,0,-27716,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,568,459.33,2.35,03,1.90,15.00,2928.00,9620,20230615,-28.38,4040,20221013,70.54,9620,-28.38,20230615,4155,65.82,20230504,9620,-28.38,20230615,4040,70.54,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,130814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-300,5,-4.16,981264750,140221,124.87,7110,7200,6820,9370,5050,7210,6997.99,1.37,0,-26776,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,570,460.67,2.36,03,1.70,15.00,2928.00,9620,20230615,-28.17,4040,20221013,71.04,9620,-28.17,20230615,4155,66.31,20230504,9620,-28.17,20230615,4040,71.04,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,120812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,-230,5,-3.19,719282850,102297,91.10,7110,7200,6920,9370,5050,7210,7031.32,1.37,0,-9405,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,576,465.33,2.38,03,1.24,15.00,2928.00,9620,20230615,-27.44,4040,20221013,72.77,9620,-27.44,20230615,4155,67.99,20230504,9620,-27.44,20230615,4040,72.77,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,110821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-190,5,-2.64,476717590,67519,60.13,7110,7200,7010,9370,5050,7210,7060.50,1.37,0,-2048,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,579,468.00,2.40,03,0.82,15.00,2928.00,9620,20230615,-27.03,4040,20221013,73.76,9620,-27.03,20230615,4155,68.95,20230504,9620,-27.03,20230615,4040,73.76,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,100807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-140,5,-1.94,267600900,37793,33.66,7110,7200,7020,9370,5050,7210,7080.70,1.37,0,1414,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,583,471.33,2.41,03,0.46,15.00,2928.00,9620,20230615,-26.51,4040,20221013,75.00,9620,-26.51,20230615,4155,70.16,20230504,9620,-26.51,20230615,4040,75.00,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230804,090807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-110,5,-1.53,41214760,5804,5.17,7110,7150,7070,9370,5050,7210,7101.10,1.37,0,-3928,7563,7386,7193,7016,6823,7475,7105,42,2160,500,4900,10,1,8245366,585,473.33,2.42,03,0.07,15.00,2928.00,9620,20230615,-26.20,4040,20221013,75.74,9620,-26.20,20230615,4155,70.88,20230504,9620,-26.20,20230615,4040,75.74,20221013,4.58,N,222160,500,42 억,,113305,N,N,0,N,00,N
|
|
20230803,160809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,20,2,0.28,794181710,110666,18.18,7000,7370,7000,9340,5040,7190,7176.29,1.35,0,1606,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,594,480.67,2.46,03,1.34,15.00,2928.00,9620,20230615,-25.05,4040,20221013,78.47,9620,-25.05,20230615,4155,73.53,20230504,9620,-25.05,20230615,4040,78.47,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,150816,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,-30,5,-0.42,766735980,106841,17.55,7000,7370,7000,9340,5040,7190,7176.42,1.35,0,1919,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,590,477.33,2.45,03,1.30,15.00,2928.00,9620,20230615,-25.57,4040,20221013,77.23,9620,-25.57,20230615,4155,72.32,20230504,9620,-25.57,20230615,4040,77.23,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,140807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,-30,5,-0.42,698162930,97272,15.98,7000,7370,7000,9340,5040,7190,7177.43,1.35,0,314,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,590,477.33,2.45,03,1.18,15.00,2928.00,9620,20230615,-25.57,4040,20221013,77.23,9620,-25.57,20230615,4155,72.32,20230504,9620,-25.57,20230615,4040,77.23,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,130811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,10,2,0.14,597606420,83237,13.67,7000,7370,7000,9340,5040,7190,7179.58,1.35,0,-120,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,594,480.00,2.46,03,1.01,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,120814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,-40,5,-0.56,562248970,78295,12.86,7000,7370,7000,9340,5040,7190,7181.16,1.35,0,-238,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,590,476.67,2.44,03,0.95,15.00,2928.00,9620,20230615,-25.68,4040,20221013,76.98,9620,-25.68,20230615,4155,72.08,20230504,9620,-25.68,20230615,4040,76.98,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,110804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-80,5,-1.11,489056180,68074,11.18,7000,7370,7000,9340,5040,7190,7184.18,1.35,0,1494,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,586,474.00,2.43,03,0.83,15.00,2928.00,9620,20230615,-26.09,4040,20221013,75.99,9620,-26.09,20230615,4155,71.12,20230504,9620,-26.09,20230615,4040,75.99,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,100803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,10,2,0.14,373879500,51991,8.54,7000,7370,7000,9340,5040,7190,7191.24,1.35,0,1016,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,594,480.00,2.46,03,0.63,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230803,090804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-130,5,-1.81,79456940,11275,1.85,7000,7180,7000,9340,5040,7190,7047.18,1.35,0,-705,8276,7732,7406,6862,6536,7570,6700,42,2150,500,4880,10,1,8245366,582,470.67,2.41,03,0.14,15.00,2928.00,9620,20230615,-26.61,4040,20221013,74.75,9620,-26.61,20230615,4155,69.92,20230504,9620,-26.61,20230615,4040,74.75,20221013,4.52,N,222160,500,42 억,,111041,N,N,0,N,00,N
|
|
20230802,160809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-80,5,-1.10,4575821800,604938,414.05,7590,7950,7080,9450,5090,7270,7564.21,1.90,0,-48253,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,593,479.33,2.46,03,7.34,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,150819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,-70,5,-0.96,4532925380,598957,409.96,7590,7950,7080,9450,5090,7270,7568.03,1.90,0,-48229,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,594,480.00,2.46,03,7.26,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,140810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,-50,5,-0.69,4444543120,586642,401.53,7590,7950,7080,9450,5090,7270,7576.24,1.90,0,-44239,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,595,481.33,2.47,03,7.11,15.00,2928.00,9620,20230615,-24.95,4040,20221013,78.71,9620,-24.95,20230615,4155,73.77,20230504,9620,-24.95,20230615,4040,78.71,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,130805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,-30,5,-0.41,4238769240,557894,381.85,7590,7950,7130,9450,5090,7270,7597.80,1.90,0,-38311,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,597,482.67,2.47,03,6.77,15.00,2928.00,9620,20230615,-24.74,4040,20221013,79.21,9620,-24.74,20230615,4155,74.25,20230504,9620,-24.74,20230615,4040,79.21,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,120759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,-20,5,-0.28,4132330470,543228,371.81,7590,7950,7130,9450,5090,7270,7606.99,1.90,0,-28166,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,598,483.33,2.48,03,6.59,15.00,2928.00,9620,20230615,-24.64,4040,20221013,79.46,9620,-24.64,20230615,4155,74.49,20230504,9620,-24.64,20230615,4040,79.46,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,110801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,30,2,0.41,3597293410,469095,321.07,7590,7950,7300,9450,5090,7270,7668.58,1.90,0,-329,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,602,486.67,2.49,03,5.69,15.00,2928.00,9620,20230615,-24.12,4040,20221013,80.69,9620,-24.12,20230615,4155,75.69,20230504,9620,-24.12,20230615,4040,80.69,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,100803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,450,2,6.19,2673437240,345536,236.50,7590,7950,7470,9450,5090,7270,7737.07,1.90,0,-11213,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,637,514.67,2.64,03,4.19,15.00,2928.00,9620,20230615,-19.75,4040,20221013,91.09,9620,-19.75,20230615,4155,85.80,20230504,9620,-19.75,20230615,4040,91.09,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230802,090802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,330,2,4.54,823592270,108172,74.04,7590,7850,7470,9450,5090,7270,7613.73,1.90,0,-19249,7483,7376,7213,7106,6943,7430,7160,42,2180,500,4940,10,1,8245366,627,506.67,2.60,03,1.31,15.00,2928.00,9620,20230615,-21.00,4040,20221013,88.12,9620,-21.00,20230615,4155,82.91,20230504,9620,-21.00,20230615,4040,88.12,20221013,4.54,N,222160,500,42 억,,156729,N,N,0,N,00,N
|
|
20230801,160803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,80,2,1.11,1030135260,143247,88.23,7150,7320,7050,9340,5040,7190,7191.32,1.72,0,15130,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,599,484.67,2.48,03,1.74,15.00,2928.00,9620,20230615,-24.43,4040,20221013,79.95,9620,-24.43,20230615,4155,74.97,20230504,9620,-24.43,20230615,4040,79.95,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,100,2,1.39,995033060,138423,85.26,7150,7320,7050,9340,5040,7190,7188.35,1.72,0,13980,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,601,486.00,2.49,03,1.68,15.00,2928.00,9620,20230615,-24.22,4040,20221013,80.45,9620,-24.22,20230615,4155,75.45,20230504,9620,-24.22,20230615,4040,80.45,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,140814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,0,3,0.00,803210520,111978,68.97,7150,7280,7050,9340,5040,7190,7172.93,1.72,0,-2776,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,593,479.33,2.46,03,1.36,15.00,2928.00,9620,20230615,-25.26,4040,20221013,77.97,9620,-25.26,20230615,4155,73.04,20230504,9620,-25.26,20230615,4040,77.97,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,130756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,10,2,0.14,643439870,89625,55.20,7150,7280,7050,9340,5040,7190,7179.25,1.72,0,5455,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,594,480.00,2.46,03,1.09,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,120756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,10,2,0.14,492245700,68699,42.31,7150,7270,7050,9340,5040,7190,7165.25,1.72,0,-1914,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,594,480.00,2.46,03,0.83,15.00,2928.00,9620,20230615,-25.16,4040,20221013,78.22,9620,-25.16,20230615,4155,73.29,20230504,9620,-25.16,20230615,4040,78.22,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,110753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,60,2,0.83,444639450,62089,38.24,7150,7270,7050,9340,5040,7190,7161.32,1.72,0,1455,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,598,483.33,2.48,03,0.75,15.00,2928.00,9620,20230615,-24.64,4040,20221013,79.46,9620,-24.64,20230615,4155,74.49,20230504,9620,-24.64,20230615,4040,79.46,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,100757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-80,5,-1.11,250040920,34963,21.53,7150,7240,7100,9340,5040,7190,7151.59,1.72,0,-1173,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,586,474.00,2.43,03,0.42,15.00,2928.00,9620,20230615,-26.09,4040,20221013,75.99,9620,-26.09,20230615,4155,71.12,20230504,9620,-26.09,20230615,4040,75.99,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|
|
20230801,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,-40,5,-0.56,32368950,4533,2.79,7150,7180,7100,9340,5040,7190,7140.73,1.72,0,629,7623,7406,7203,6986,6783,7515,7095,42,2150,500,4880,10,1,8245366,590,476.67,2.44,03,0.05,15.00,2928.00,9620,20230615,-25.68,4040,20221013,76.98,9620,-25.68,20230615,4155,72.08,20230504,9620,-25.68,20230615,4040,76.98,20221013,5.23,N,222160,500,42 억,,141559,N,N,0,N,00,N
|